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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	25,545	25,605	25,605	25,795	25,505	244
November 19, 2025	25,165	25,215	25,215	25,300	24,905	335
November 18, 2025	25,620	24,925	24,925	25,620	24,925	781
November 17, 2025	25,790	25,765	25,765	25,820	25,575	199
November 14, 2025	25,865	25,670	25,670	25,935	25,620	285
November 13, 2025	26,200	26,305	26,305	26,315	26,190	3,715
November 12, 2025	25,785	26,230	26,230	26,300	25,785	2,046
November 11, 2025	26,220	25,755	25,755	26,230	25,750	1,017
November 10, 2025	25,435	25,925	25,925	25,960	25,435	5,311
November 07, 2025	25,470	25,065	25,065	25,525	24,800	403
November 06, 2025	25,630	25,520	25,520	25,785	25,340	3,590
November 05, 2025	25,240	25,205	25,205	25,350	24,805	10,641
November 04, 2025	26,225	25,995	25,995	26,225	25,935	1,718
November 03, 2025	26,205	26,130	26,130	26,260	25,990	1,481
October 31, 2025	25,700	26,085	26,085	26,085	25,665	1,589
October 30, 2025	26,350	25,900	25,900	26,430	25,850	1,813
October 29, 2025	25,985	26,210	26,210	26,315	25,875	4,099
October 28, 2025	25,695	25,685	25,685	25,810	25,340	1,445
October 27, 2025	25,435	25,625	25,625	25,675	25,435	590
October 24, 2025	24,985	25,165	25,165	25,200	24,835	4,247
October 23, 2025	24,440	24,730	24,730	25,000	24,440	63
October 22, 2025	24,310	24,640	24,640	24,652	24,310	1,919
October 21, 2025	24,555	24,425	24,425	24,805	24,425	1,901
October 20, 2025	24,110	24,425	24,425	24,445	23,940	906

KINDEX Samsung Group EW ETF (131890.KS) KSC