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
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
October 17, 2025	37,200	37,170	37,170	37,280	36,985	5,190
October 16, 2025	37,585	37,525	37,525	37,600	37,380	6,896
October 15, 2025	37,985	37,785	37,785	37,985	37,725	20,087
October 14, 2025	37,395	37,210	37,210	37,480	37,180	19,453
October 13, 2025	37,625	37,495	37,495	37,625	37,370	23,343
October 10, 2025	37,605	37,685	37,685	37,825	37,605	27,394
October 02, 2025	37,290	37,225	37,225	37,420	37,225	24,339
October 01, 2025	37,325	37,290	37,290	37,455	37,290	17,621
September 30, 2025	36,990	37,125	37,125	37,205	36,925	22,960
September 29, 2025	37,300	36,990	36,990	37,300	36,975	21,083
September 26, 2025	36,855	37,010	37,010	37,030	36,855	3,334
September 25, 2025	37,005	36,985	36,985	37,030	36,900	2,695
September 24, 2025	36,860	37,005	37,005	37,005	36,855	4,898
September 23, 2025	36,815	36,925	36,925	36,970	36,815	3,397
September 22, 2025	36,870	36,645	36,645	36,930	36,635	7,748
September 19, 2025	36,590	36,700	36,700	36,840	36,590	5,479
September 18, 2025	36,115	36,350	36,350	36,370	36,115	4,470
September 17, 2025	36,170	36,115	36,115	36,245	36,115	1,834
September 16, 2025	36,415	36,320	36,320	36,420	36,240	3,918
September 15, 2025	36,425	36,415	36,415	36,460	36,340	3,504
September 12, 2025	36,600	36,620	36,620	36,682	36,530	2,495
September 11, 2025	36,235	36,355	36,355	36,365	36,235	2,838
September 10, 2025	36,030	36,055	36,055	36,145	36,030	3,088
September 09, 2025	36,225	36,280	36,280	36,290	36,130	2,780
September 08, 2025	36,220	36,225	36,225	36,385	36,195	5,325
September 05, 2025	36,535	36,515	36,515	36,535	36,365	3,274

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