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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	13,090	12,955	12,955	13,270	12,905	249,975
November 10, 2025	12,755	13,085	13,085	13,150	12,735	376,151
November 07, 2025	12,805	12,530	12,530	12,835	12,405	493,109
November 06, 2025	12,195	12,785	12,785	12,840	12,120	831,364
November 05, 2025	11,990	12,085	12,085	12,115	11,750	620,668
November 04, 2025	11,870	11,905	11,905	11,920	11,805	254,412
November 03, 2025	12,005	11,870	11,870	12,020	11,860	276,687
October 31, 2025	12,105	12,020	12,020	12,135	11,955	62,595
October 30, 2025	12,115	12,105	12,105	12,385	12,105	55,499
October 29, 2025	12,490	12,260	12,260	12,490	12,155	68,254
October 28, 2025	12,425	12,395	12,395	12,445	12,280	93,733
October 27, 2025	12,330	12,475	12,475	12,475	12,330	149,061
October 24, 2025	12,465	12,440	12,440	12,520	12,357	68,894
October 23, 2025	12,290	12,410	12,410	12,510	12,230	66,214
October 22, 2025	12,240	12,310	12,310	12,350	12,155	113,294
October 21, 2025	12,325	12,290	12,290	12,545	12,220	93,572
October 20, 2025	12,135	12,285	12,285	12,320	12,030	82,337
October 17, 2025	12,425	12,135	12,135	12,490	12,080	143,245
October 16, 2025	12,500	12,430	12,430	12,635	12,425	114,641
October 15, 2025	12,390	12,470	12,470	12,490	12,280	67,102
October 14, 2025	12,295	12,425	12,425	12,615	12,250	63,249
October 13, 2025	12,250	12,300	12,300	12,355	12,085	103,351
October 10, 2025	12,485	12,365	12,365	12,525	12,290	93,096
October 02, 2025	12,500	12,410	12,410	12,640	12,410	145,327
October 01, 2025	12,535	12,435	12,435	12,535	12,350	54,635
September 30, 2025	12,515	12,415	12,415	12,600	12,395	55,288
September 29, 2025	12,575	12,650	12,650	12,760	12,575	46,045
September 26, 2025	12,395	12,405	12,405	12,565	12,380	35,553
September 25, 2025	12,535	12,395	12,395	12,575	12,380	15,922
September 24, 2025	12,780	12,530	12,530	12,780	12,530	31,807
September 23, 2025	12,765	12,780	12,780	12,780	12,650	37,767
September 22, 2025	12,600	12,730	12,730	12,730	12,600	46,274
September 19, 2025	12,505	12,590	12,590	12,605	12,505	26,666
September 18, 2025	12,570	12,635	12,635	12,635	12,420	54,527
September 17, 2025	12,845	12,545	12,545	12,845	12,535	90,108
September 16, 2025	12,950	12,825	12,825	12,950	12,805	79,938
September 15, 2025	12,755	12,965	12,965	13,050	12,755	100,911
September 12, 2025	12,965	12,755	12,755	12,965	12,715	132,118
September 11, 2025	12,765	12,820	12,820	12,820	12,570	219,810
September 10, 2025	12,575	12,765	12,765	12,795	12,535	195,934
September 09, 2025	12,330	12,510	12,510	12,555	12,235	108,103
September 08, 2025	12,315	12,260	12,260	12,355	12,210	53,866
September 05, 2025	12,175	12,245	12,245	12,290	12,155	77,819
September 04, 2025	12,145	12,155	12,155	12,210	12,085	359,542
September 03, 2025	12,380	12,165	12,165	12,480	12,105	2.4M
September 02, 2025	12,155	12,380	12,380	12,380	12,115	151,414
September 01, 2025	11,920	12,100	12,100	12,195	11,855	118,502
August 29, 2025	12,010	11,950	11,950	12,040	11,870	60,728
August 28, 2025	11,725	12,010	12,010	12,075	11,680	277,782
August 27, 2025	11,745	11,665	11,665	11,815	11,630	86,183
August 26, 2025	11,765	11,655	11,655	11,765	11,635	254,116
August 25, 2025	11,865	11,765	11,765	11,920	11,740	1.02M
August 22, 2025	11,830	11,790	11,790	11,915	11,640	591,071
August 21, 2025	11,630	11,750	11,750	11,850	11,535	138,863
August 20, 2025	11,555	11,555	11,555	11,555	11,325	63,852
August 19, 2025	11,670	11,535	11,535	11,670	11,480	52,231
August 18, 2025	11,545	11,510	11,510	11,600	11,415	107,653
August 14, 2025	11,550	11,580	11,580	11,615	11,480	33,906
August 13, 2025	11,500	11,435	11,435	11,555	11,370	48,738
August 12, 2025	11,380	11,430	11,430	11,575	11,380	157,591

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