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
January 14, 2026	41,915	41,760	41,760	41,915	41,685	3,209
January 13, 2026	41,020	41,430	41,430	41,535	41,020	4,726
January 12, 2026	40,890	40,855	40,855	40,940	40,575	15,211
January 09, 2026	40,020	40,140	40,140	40,415	39,975	12,985
January 08, 2026	39,885	39,815	39,815	40,060	39,815	19,625
January 07, 2026	40,425	40,545	40,545	40,665	40,325	5,824
January 06, 2026	39,980	39,790	39,790	39,990	39,670	15,775
January 05, 2026	39,605	39,540	39,540	39,650	39,145	92,207
January 02, 2026	38,690	38,925	38,925	38,940	38,645	7,087
December 30, 2025	38,915	38,990	38,990	39,045	38,685	9,398
December 29, 2025	38,880	38,915	38,915	39,115	38,880	3,967
December 26, 2025	39,515	39,315	39,315	39,565	38,940	8,649
December 24, 2025	40,235	39,285	39,285	40,235	39,230	17,569
December 23, 2025	40,090	40,235	40,235	40,360	40,090	1,460
December 22, 2025	39,665	39,900	39,900	39,905	39,660	5,232
December 19, 2025	39,380	39,335	39,335	39,400	39,155	1,228
December 18, 2025	38,935	39,230	39,230	39,230	38,935	1,029
December 17, 2025	39,440	39,890	39,890	39,890	39,440	3,689
December 16, 2025	39,740	39,720	39,720	39,745	39,555	2,388
December 15, 2025	39,825	39,755	39,755	40,030	39,755	8,644
December 12, 2025	40,080	40,050	40,050	40,120	39,910	4,455
December 11, 2025	39,250	39,200	39,200	39,345	39,125	6,117
December 10, 2025	38,895	38,845	38,845	38,895	38,715	1,303
December 09, 2025	39,205	39,150	39,150	39,225	39,060	1,129
December 08, 2025	39,270	39,030	39,030	39,270	39,025	2,029
December 05, 2025	39,370	39,295	39,295	39,450	39,295	1,854
December 04, 2025	39,075	39,170	39,170	39,195	38,870	4,233
December 03, 2025	38,560	38,755	38,755	38,760	38,505	15,542
December 02, 2025	38,415	38,050	38,050	38,420	38,050	69,871
December 01, 2025	38,965	38,755	38,755	38,965	38,630	3,123
November 28, 2025	38,575	38,670	38,670	38,730	38,475	1,671
November 27, 2025	38,650	38,575	38,575	38,770	38,575	4,552
November 26, 2025	38,445	38,565	38,565	38,565	38,240	3,182
November 25, 2025	38,180	37,990	37,990	38,255	37,920	2,593
November 24, 2025	38,085	38,180	38,180	38,375	37,925	2,970
November 21, 2025	37,640	37,655	37,655	37,705	37,505	1,999
November 20, 2025	38,540	38,625	38,625	38,685	38,305	4,720
November 19, 2025	37,735	37,725	37,725	37,895	37,725	5,541
November 18, 2025	37,890	37,735	37,735	38,225	37,700	6,551
November 17, 2025	38,265	38,465	38,465	38,515	38,175	3,231
November 14, 2025	38,755	38,265	38,265	38,755	37,970	14,182
November 13, 2025	39,185	39,135	39,135	39,370	39,030	1,596
November 12, 2025	38,985	39,185	39,185	39,195	38,885	2,646
November 11, 2025	38,710	38,830	38,830	38,945	38,710	4,987
November 10, 2025	38,725	38,640	38,640	38,725	38,545	2,718
November 07, 2025	38,140	38,300	38,300	38,325	38,085	4,649
November 06, 2025	38,245	38,260	38,260	38,325	38,100	2,863
November 05, 2025	38,080	38,120	38,120	38,120	37,715	10,112
November 04, 2025	38,190	37,910	37,910	38,350	37,910	179,293
November 03, 2025	38,400	38,350	38,350	38,550	38,295	4,041
October 31, 2025	38,440	38,360	38,360	38,510	38,300	3,207
October 30, 2025	38,060	38,275	38,275	38,295	38,050	3,677
October 29, 2025	38,320	38,370	38,370	38,410	38,225	7,595
October 28, 2025	38,700	38,700	38,700	38,700	38,490	3,408
October 27, 2025	38,700	38,705	38,705	38,765	38,520	6,208
October 24, 2025	38,465	38,555	38,555	38,555	38,385	2,962
October 23, 2025	37,880	38,030	38,030	38,145	37,810	2,745
October 22, 2025	38,300	38,390	38,390	38,390	38,245	4,153
October 21, 2025	37,680	37,810	37,810	37,910	37,665	3,138
October 20, 2025	37,375	37,415	37,415	37,420	37,250	7,350

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