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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12,195	12,065	12,065	12,235	12,065	45,375
November 19, 2025	12,115	12,005	12,005	12,155	11,920	113,707
November 18, 2025	12,390	12,000	12,000	12,440	11,975	79,290
November 17, 2025	12,710	12,405	12,405	12,710	12,385	119,358
November 14, 2025	13,290	12,610	12,610	13,500	12,580	165,994
November 13, 2025	13,365	13,320	13,320	13,415	13,220	224,171
November 12, 2025	12,925	13,390	13,390	13,440	12,875	353,495
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

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