KINDEX Samsung Group EW ETF - 131890.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34,235	34,680	34,680	34,925	34,235	14,231
February 19, 2026	33,710	33,975	33,975	33,975	33,565	545
February 13, 2026	33,060	32,740	32,740	33,060	32,625	1,089
February 12, 2026	32,600	33,050	33,050	33,050	32,570	969
February 11, 2026	32,580	32,370	32,370	32,580	32,295	399
February 10, 2026	32,060	32,320	32,320	32,450	32,060	3,700
February 09, 2026	31,650	31,760	31,760	31,940	31,530	396
February 06, 2026	30,570	30,635	30,635	30,755	29,825	7,479
February 05, 2026	31,330	31,055	31,055	31,815	31,025	2,447
February 04, 2026	31,400	31,780	31,780	31,800	31,210	813
February 03, 2026	30,765	31,215	31,215	31,220	30,590	2,115
February 02, 2026	30,760	29,980	29,980	31,140	29,855	2,436
January 30, 2026	31,095	31,090	31,090	31,355	30,900	3,518
January 29, 2026	31,410	31,130	31,130	31,410	30,445	3,315
January 28, 2026	30,845	31,115	31,115	31,300	30,845	2,317
January 27, 2026	30,500	30,590	30,590	30,700	30,195	620
January 26, 2026	30,600	30,220	30,220	30,850	30,220	1,393
January 23, 2026	30,360	30,425	30,425	30,455	30,170	5,796
January 22, 2026	30,035	29,935	29,935	30,245	29,845	2,066
January 21, 2026	29,380	29,665	29,665	29,715	29,295	6,542
January 20, 2026	29,655	29,890	29,890	30,090	29,590	7,426
January 19, 2026	29,500	29,680	29,680	29,730	29,375	743
January 16, 2026	29,740	29,530	29,530	29,740	29,385	1,437
January 15, 2026	29,050	29,345	29,345	29,365	29,050	1,950
January 14, 2026	29,175	29,040	29,040	29,175	28,830	5,890
January 13, 2026	28,600	28,955	28,955	28,995	28,600	1,737
January 12, 2026	28,475	28,280	28,280	28,475	28,260	968
January 09, 2026	27,990	28,135	28,135	28,195	27,955	2,768
January 08, 2026	28,085	27,990	27,990	28,235	27,990	536
January 07, 2026	28,345	27,930	27,930	28,350	27,800	259
January 06, 2026	28,060	28,035	28,035	28,080	27,830	1,559
January 05, 2026	27,700	27,895	27,895	27,935	27,620	949
January 02, 2026	27,575	27,505	27,505	27,575	27,200	443
December 30, 2025	27,545	27,320	27,320	27,545	27,320	146
December 29, 2025	27,355	27,520	27,520	27,525	27,145	2,833
December 26, 2025	27,260	27,170	27,170	27,355	27,170	228
December 24, 2025	27,130	27,125	27,125	27,210	27,070	232
December 23, 2025	27,370	27,150	27,150	27,370	27,150	112
December 22, 2025	27,305	27,150	27,150	27,320	27,060	796
December 19, 2025	26,980	27,085	27,085	27,085	26,815	95
December 18, 2025	26,905	26,855	26,855	27,105	26,795	1,779
December 17, 2025	27,185	27,105	27,105	27,185	27,025	351
December 16, 2025	27,425	27,185	27,185	27,470	27,185	369
December 15, 2025	27,165	27,535	27,535	27,675	27,165	3,643
December 12, 2025	27,130	27,730	27,730	27,730	27,130	1,427
December 11, 2025	27,055	27,130	27,130	27,265	27,015	6,634
December 10, 2025	27,280	27,015	27,015	27,280	26,900	1,107
December 09, 2025	26,965	27,280	27,280	27,280	26,935	1,300
December 08, 2025	27,030	26,975	26,975	27,030	26,810	418
December 05, 2025	26,890	26,995	26,995	27,000	26,875	7,825
December 04, 2025	26,735	26,825	26,825	26,870	26,590	1,932
December 03, 2025	26,085	26,905	26,905	26,910	26,085	8,283
December 02, 2025	25,805	26,215	26,215	26,215	25,805	363
December 01, 2025	25,865	25,855	25,855	26,030	25,630	121
November 28, 2025	26,240	25,840	25,840	26,240	25,730	2,939
November 27, 2025	26,205	26,080	26,080	26,275	26,020	2,090
November 26, 2025	25,645	26,205	26,205	26,205	25,635	479
November 25, 2025	25,805	25,310	25,310	25,890	25,200	1,199
November 24, 2025	25,925	25,505	25,505	25,925	25,325	12,997
November 21, 2025	25,125	25,175	25,175	25,325	25,050	799

KINDEX Samsung Group EW ETF (131890.KS) KSC