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
February 20, 2026	44,235	44,210	44,210	44,275	43,965	4,595
February 19, 2026	43,670	43,785	43,785	43,925	43,670	8,420
February 13, 2026	43,110	42,845	42,845	43,110	42,830	5,443
February 12, 2026	43,780	43,595	43,595	43,830	43,505	3,788
February 11, 2026	43,945	43,695	43,695	43,945	43,695	5,611
February 10, 2026	43,805	43,625	43,625	43,805	43,370	4,359
February 09, 2026	43,995	43,660	43,660	44,015	43,640	9,297
February 06, 2026	42,350	42,725	42,725	42,750	42,205	10,386
February 05, 2026	42,875	42,895	42,895	43,005	42,545	7,112
February 04, 2026	42,350	42,435	42,435	42,480	42,145	15,119
February 03, 2026	41,935	41,985	41,985	42,140	41,765	85,296
February 02, 2026	41,055	41,215	41,215	41,397	41,015	13,784
January 30, 2026	40,740	40,705	40,705	41,035	40,695	3,902
January 29, 2026	40,500	40,295	40,295	40,500	40,125	7,629
January 28, 2026	40,945	40,525	40,525	40,955	40,435	29,458
January 27, 2026	40,995	41,035	41,035	41,285	40,930	6,401
January 26, 2026	40,915	40,660	40,660	40,960	40,505	9,251
January 23, 2026	41,925	42,005	42,005	42,005	41,870	6,971
January 22, 2026	42,340	42,320	42,320	42,385	41,975	6,519
January 21, 2026	41,615	41,480	41,480	41,975	41,400	8,961
January 20, 2026	42,045	42,000	42,000	42,240	41,885	4,149
January 19, 2026	42,295	42,040	42,040	42,295	42,010	7,221
January 16, 2026	41,940	42,120	42,120	42,350	41,940	4,283
January 15, 2026	41,310	41,580	41,580	41,775	41,310	3,246
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

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