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
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
September 04, 2025	35,990	36,040	36,040	36,225	35,925	7,515
September 03, 2025	36,255	36,270	36,270	36,385	36,185	1,841
September 02, 2025	36,510	36,480	36,480	36,685	36,480	2,143
September 01, 2025	36,595	36,490	36,490	36,710	36,490	3,841
August 29, 2025	36,780	36,790	36,790	36,845	36,690	1,900
August 28, 2025	36,735	36,680	36,680	36,785	36,680	2,114
August 27, 2025	36,945	37,040	37,040	37,057	36,945	2,096
August 26, 2025	36,440	36,505	36,505	36,575	36,270	2,369
August 25, 2025	36,705	36,635	36,635	36,805	36,635	4,659
August 22, 2025	36,560	36,250	36,250	36,625	36,250	5,896
August 21, 2025	36,645	36,575	36,575	36,645	36,455	1,769
August 20, 2025	36,375	36,630	36,630	36,650	36,370	2,821
August 19, 2025	36,235	36,370	36,370	36,410	36,235	2,446
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

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