Samsung Investment Trust - Kodex Insurance ETF - 140700.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,295	17,875	17,875	18,680	16,295	2.74M
February 19, 2026	16,370	16,265	16,265	16,425	16,065	274,814
February 13, 2026	16,120	16,080	16,080	16,505	15,810	677,269
February 12, 2026	15,680	15,990	15,990	16,022	15,560	304,536
February 11, 2026	15,240	15,495	15,495	15,520	15,100	240,209
February 10, 2026	14,870	15,075	15,075	15,230	14,710	320,792
February 09, 2026	14,685	14,650	14,650	14,925	14,540	438,483
February 06, 2026	14,000	14,260	14,260	14,260	13,765	358,553
February 05, 2026	14,175	14,255	14,255	14,535	14,150	519,603
February 04, 2026	13,635	14,335	14,335	14,490	13,510	490,429
February 03, 2026	13,490	13,645	13,645	13,645	13,420	117,677
February 02, 2026	13,710	13,265	13,265	13,710	13,165	153,724
January 30, 2026	13,735	13,740	13,740	13,910	13,635	131,743
January 29, 2026	13,600	13,770	13,770	13,885	13,265	237,813
January 28, 2026	13,445	13,475	13,475	13,630	13,415	1.3M
January 27, 2026	13,180	13,385	13,385	13,475	13,180	97,877
January 26, 2026	13,330	13,145	13,145	13,480	13,135	197,903
January 23, 2026	13,035	13,180	13,180	13,250	12,920	331,856
January 22, 2026	12,950	12,975	12,975	13,120	12,880	397,833
January 21, 2026	12,900	12,965	12,965	12,965	12,715	317,290
January 20, 2026	12,510	12,915	12,915	13,020	12,510	627,117
January 19, 2026	12,465	12,520	12,520	12,620	12,395	217,307
January 16, 2026	12,395	12,580	12,580	12,905	12,395	463,606
January 15, 2026	12,370	12,335	12,335	12,430	12,240	155,306
January 14, 2026	12,305	12,345	12,345	12,460	12,125	329,781
January 13, 2026	12,300	12,225	12,225	12,350	12,130	174,052
January 12, 2026	12,320	12,230	12,230	12,430	12,160	209,432
January 09, 2026	12,335	12,285	12,285	12,380	12,225	61,663
January 08, 2026	12,665	12,335	12,335	12,665	12,335	110,282
January 07, 2026	12,930	12,700	12,700	12,990	12,655	55,835
January 06, 2026	12,950	12,930	12,930	12,970	12,830	118,331
January 05, 2026	12,755	12,880	12,880	12,930	12,665	94,042
January 02, 2026	12,855	12,785	12,785	12,855	12,560	64,111
December 30, 2025	12,820	12,855	12,855	12,875	12,740	47,476
December 29, 2025	12,605	12,780	12,780	12,840	12,555	22,422
December 26, 2025	12,980	12,710	12,710	13,010	12,710	78,440
December 24, 2025	12,880	13,000	13,000	13,000	12,825	71,516
December 23, 2025	12,720	12,910	12,910	13,020	12,720	94,476
December 22, 2025	12,555	12,740	12,740	12,760	12,555	49,939
December 19, 2025	12,500	12,525	12,525	12,620	12,430	29,972
December 18, 2025	12,495	12,435	12,435	12,535	12,375	31,061
December 17, 2025	12,450	12,600	12,600	12,600	12,400	58,385
December 16, 2025	12,440	12,340	12,340	12,480	12,330	43,625
December 15, 2025	12,460	12,430	12,430	12,510	12,300	76,546
December 12, 2025	12,500	12,485	12,485	12,590	12,420	180,860
December 11, 2025	12,410	12,985	12,985	12,985	12,305	159,203
December 10, 2025	12,530	12,335	12,335	12,530	12,335	42,372
December 09, 2025	12,435	12,530	12,530	12,530	12,360	16,222
December 08, 2025	12,740	12,450	12,450	12,760	12,420	97,901
December 05, 2025	12,530	12,720	12,720	12,785	12,530	60,173
December 04, 2025	12,630	12,670	12,670	12,700	12,565	53,341
December 03, 2025	12,630	12,720	12,720	12,765	12,565	51,238
December 02, 2025	12,735	12,650	12,650	12,750	12,570	105,777
December 01, 2025	12,530	12,520	12,520	12,615	12,400	61,667
November 28, 2025	12,585	12,455	12,455	12,585	12,395	29,972
November 27, 2025	12,450	12,510	12,510	12,650	12,435	142,725
November 26, 2025	12,185	12,370	12,370	12,392	12,090	75,300
November 25, 2025	12,130	12,020	12,020	12,280	11,965	35,144
November 24, 2025	11,980	11,955	11,955	12,075	11,865	50,166
November 21, 2025	11,955	11,910	11,910	11,960	11,840	103,116

Samsung Investment Trust - Kodex Insurance ETF (140700.KS) KSC