Kodex Samsung Group Value - 213610.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,675	12,715	12,715	12,735	12,555	29,055
December 03, 2025	12,590	12,710	12,710	12,780	12,550	51,706
December 02, 2025	12,395	12,450	12,450	12,485	12,335	19,529
December 01, 2025	12,475	12,265	12,265	12,475	12,215	21,392
November 28, 2025	12,550	12,290	12,290	12,550	12,280	14,387
November 27, 2025	12,570	12,485	12,485	12,610	12,445	36,893
November 26, 2025	12,290	12,500	12,500	12,500	12,175	37,054
November 25, 2025	12,290	12,070	12,070	12,290	11,960	20,798
November 24, 2025	12,000	11,885	11,885	12,105	11,830	26,164
November 21, 2025	11,820	11,815	11,815	11,875	11,730	30,337
November 20, 2025	12,100	12,140	12,140	12,245	12,062	16,294
November 19, 2025	11,845	11,850	11,850	11,915	11,605	36,009
November 18, 2025	12,110	11,840	11,840	12,150	11,780	25,833
November 17, 2025	12,245	12,165	12,165	12,260	12,130	57,864
November 14, 2025	12,175	12,085	12,085	12,300	12,055	38,468
November 13, 2025	12,530	12,570	12,570	12,600	12,460	16,034
November 12, 2025	12,445	12,600	12,600	12,600	12,370	43,606
November 11, 2025	12,440	12,385	12,385	12,675	12,335	53,557
November 10, 2025	12,170	12,285	12,285	12,370	12,085	29,588
November 07, 2025	12,055	11,990	11,990	12,205	11,775	19,907
November 06, 2025	12,450	12,210	12,210	12,450	12,050	61,825
November 05, 2025	12,315	12,165	12,165	12,330	11,770	80,799
November 04, 2025	12,775	12,510	12,510	12,845	12,460	47,017
November 03, 2025	12,620	12,690	12,690	12,735	12,540	49,926
October 31, 2025	12,365	12,610	12,610	12,610	12,290	38,807
October 30, 2025	12,500	12,430	12,430	12,660	12,360	78,182
October 29, 2025	12,385	12,460	12,460	12,515	12,245	38,608
October 28, 2025	12,250	12,205	12,205	12,250	12,055	40,171
October 27, 2025	12,260	12,250	12,250	12,300	12,180	37,593
October 24, 2025	12,015	12,080	12,080	12,100	11,915	22,160
October 23, 2025	11,660	11,895	11,895	12,030	11,660	30,631
October 22, 2025	11,820	11,835	11,835	11,842	11,635	17,548
October 21, 2025	11,880	11,755	11,755	11,990	11,750	59,647
October 20, 2025	11,655	11,775	11,775	11,785	11,505	34,471
October 17, 2025	11,665	11,655	11,655	11,780	11,570	41,462
October 16, 2025	11,480	11,720	11,720	11,720	11,460	56,909
October 15, 2025	11,320	11,460	11,460	11,470	11,265	28,804
October 14, 2025	11,355	11,280	11,280	11,550	11,170	51,624
October 13, 2025	11,170	11,305	11,305	11,305	11,090	78,523
October 10, 2025	11,385	11,430	11,430	11,435	11,280	49,002
October 02, 2025	11,180	11,140	11,140	11,240	11,115	48,460
October 01, 2025	10,880	10,915	10,915	10,955	10,870	33,100
September 30, 2025	10,950	10,855	10,855	10,950	10,810	67,518
September 29, 2025	10,895	10,970	10,970	11,010	10,895	16,939
September 26, 2025	10,880	10,775	10,775	10,940	10,715	40,426
September 25, 2025	10,945	11,000	11,000	11,020	10,940	26,900
September 24, 2025	11,140	11,025	11,025	11,140	10,910	65,437
September 23, 2025	11,175	11,145	11,145	11,175	11,050	26,557
September 22, 2025	10,950	11,075	11,075	11,100	10,925	70,468
September 19, 2025	10,885	10,820	10,820	10,890	10,790	27,374
September 18, 2025	10,715	10,870	10,870	10,870	10,680	16,829
September 17, 2025	10,815	10,685	10,685	10,815	10,650	33,484
September 16, 2025	10,775	10,825	10,825	10,825	10,720	16,266
September 15, 2025	10,625	10,720	10,720	10,765	10,625	58,711
September 12, 2025	10,600	10,610	10,610	10,635	10,560	97,671
September 11, 2025	10,530	10,520	10,520	10,575	10,450	62,481
September 10, 2025	10,295	10,405	10,405	10,415	10,265	23,838
September 09, 2025	10,200	10,255	10,255	10,290	10,175	26,781
September 08, 2025	10,105	10,145	10,145	10,165	10,100	12,518
September 05, 2025	10,140	10,110	10,110	10,140	10,070	18,533

Kodex Samsung Group Value (213610.KS) KSC