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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	11,480	11,355	11,355	11,480	11,295	88,058
August 08, 2025	11,540	11,465	11,465	11,540	11,390	45,811
August 07, 2025	11,470	11,545	11,545	11,545	11,385	696,167
August 06, 2025	11,350	11,470	11,470	11,470	11,350	161,734
August 05, 2025	11,185	11,370	11,370	11,400	11,185	1.09M
August 04, 2025	10,985	11,110	11,110	11,110	10,925	57,806
August 01, 2025	11,315	11,010	11,010	11,365	11,010	94,948
July 31, 2025	11,555	11,475	11,475	11,610	11,470	80,871
July 30, 2025	11,495	11,600	11,600	11,615	11,450	47,452
July 29, 2025	11,380	11,515	11,515	11,565	11,345	78,755
July 28, 2025	11,800	11,380	11,380	11,815	11,370	129,803
July 25, 2025	11,775	11,900	11,900	11,900	11,755	534,338
July 24, 2025	11,950	11,820	11,820	12,165	11,775	527,938
July 23, 2025	12,100	11,940	11,940	12,135	11,820	195,053
July 22, 2025	12,185	12,065	12,065	12,315	12,040	704,767
July 21, 2025	12,075	12,115	12,115	12,210	12,065	305,236
July 18, 2025	12,630	12,290	12,290	12,635	12,125	261,214
July 17, 2025	12,580	12,630	12,630	12,635	12,400	302,255
July 16, 2025	12,745	12,430	12,430	12,760	12,410	298,464
July 15, 2025	13,105	12,840	12,840	13,105	12,725	829,455
July 14, 2025	12,540	13,200	13,200	13,290	12,535	974,322
July 11, 2025	12,490	12,440	12,440	12,575	12,345	159,095
July 10, 2025	12,170	12,400	12,400	12,460	12,130	227,459
July 09, 2025	11,800	12,155	12,155	12,220	11,800	241,047
July 08, 2025	11,370	11,765	11,765	11,775	11,340	158,508
July 07, 2025	11,150	11,370	11,370	11,375	11,130	62,606
July 04, 2025	11,360	11,195	11,195	11,390	11,185	44,546

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