Samsung Kodex Synth-US Industrial Securities ETF - Equity-Derivatives - 200030.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35,972	36,050	36,050	36,180	35,890	4,635
August 14, 2025	36,525	36,330	36,330	36,530	36,240	15,044
August 13, 2025	36,455	36,495	36,495	36,530	36,380	1,570
August 12, 2025	36,155	36,370	36,370	36,380	36,140	3,286
August 11, 2025	36,285	36,210	36,210	36,285	36,205	4,227
August 08, 2025	36,235	36,485	36,485	36,495	36,085	4,355
August 07, 2025	36,420	36,235	36,235	36,610	36,225	6,255
August 06, 2025	36,345	36,635	36,635	36,635	36,100	10,829
August 05, 2025	36,090	36,730	36,730	36,760	36,090	69,042
August 04, 2025	36,140	36,180	36,180	36,425	35,000	290,729
August 01, 2025	36,555	36,685	36,685	36,785	36,480	2,512
July 31, 2025	36,650	36,555	36,555	36,885	36,555	15,029
July 30, 2025	36,745	36,590	36,590	36,765	36,315	3,915
July 29, 2025	37,240	37,185	37,185	37,240	37,095	2,204
July 28, 2025	37,105	37,165	37,165	37,165	37,045	4,781
July 25, 2025	36,540	36,620	36,620	36,765	36,485	9,176
July 24, 2025	36,530	36,545	36,545	36,640	36,325	20,702
July 23, 2025	36,225	36,225	36,225	36,255	35,965	141,212
July 22, 2025	36,035	36,080	36,080	36,175	36,010	4,860
July 21, 2025	36,575	36,355	36,355	36,575	36,350	5,041
July 18, 2025	36,485	36,660	36,660	36,750	36,480	6,477
July 17, 2025	35,990	36,165	36,165	36,200	35,985	3,005
July 16, 2025	35,890	35,740	35,740	35,960	35,740	2,664
July 15, 2025	35,970	36,065	36,065	36,225	35,950	4,144
July 14, 2025	35,635	35,590	35,590	35,660	35,575	3,673
July 11, 2025	35,835	35,845	35,845	36,025	35,690	3,231
July 10, 2025	35,470	35,535	35,535	35,600	35,345	11,435
July 09, 2025	35,145	35,190	35,190	35,385	35,145	2,253
July 08, 2025	35,230	35,035	35,035	35,230	34,960	6,735
July 07, 2025	34,910	34,950	34,950	35,190	34,880	20,183
July 04, 2025	34,960	34,910	34,910	35,240	34,750	12,003
July 03, 2025	34,815	34,615	34,615	34,910	34,515	255,549
July 02, 2025	34,740	35,205	35,205	36,225	34,585	235,712
July 01, 2025	34,620	34,800	34,800	34,800	34,400	965
June 30, 2025	34,570	34,620	34,620	34,830	34,465	3,614
June 27, 2025	34,215	34,135	34,135	34,235	34,085	4,552
June 26, 2025	33,850	33,860	33,860	33,930	33,740	1,318
June 25, 2025	34,075	34,310	34,310	34,315	34,075	4,440
June 24, 2025	34,560	34,065	34,065	34,560	34,040	1,600
June 23, 2025	33,500	33,965	33,965	33,985	33,500	2,714
June 20, 2025	33,900	33,500	33,500	33,900	33,495	2,293
June 19, 2025	33,690	33,800	33,800	33,960	33,690	4,602
June 18, 2025	33,800	33,725	33,725	34,050	33,705	15,848
June 17, 2025	33,615	33,755	33,755	33,800	33,610	30,787
June 16, 2025	33,890	33,610	33,610	33,890	33,515	3,153
June 13, 2025	33,605	33,750	33,750	33,977	33,345	14,580
June 12, 2025	34,200	33,805	33,805	34,200	33,790	4,011
June 11, 2025	34,070	34,150	34,150	34,155	33,915	1,680
June 10, 2025	34,095	34,160	34,160	34,175	33,815	3,315
June 09, 2025	33,980	33,980	33,980	34,270	33,840	3,988
June 05, 2025	34,100	33,780	33,780	34,100	33,655	6,604
June 04, 2025	34,305	34,100	34,100	34,410	34,030	17,939
June 02, 2025	33,955	33,920	33,920	34,240	33,770	1,710
May 30, 2025	34,055	34,010	34,010	34,070	33,720	1,783
May 29, 2025	34,445	34,265	34,265	34,520	34,265	5,859
May 28, 2025	34,205	34,060	34,060	34,245	33,935	1,807
May 27, 2025	33,685	33,535	33,535	33,685	33,375	994
May 26, 2025	33,565	33,410	33,410	33,855	33,265	1,346
May 23, 2025	33,770	33,575	33,575	34,050	33,545	510
May 22, 2025	33,595	33,550	33,550	33,815	33,465	5,035

Samsung Kodex Synth-US Industrial Securities ETF - Equity-Derivatives (200030.KS) KSC