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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10,065	10,085	10,085	10,105	10,045	12,714
September 03, 2025	10,020	10,065	10,065	10,075	10,015	8,606
September 02, 2025	9,940	10,015	10,015	10,020	9,910	34,975
September 01, 2025	9,990	9,855	9,855	10,000	9,855	24,883
August 29, 2025	10,145	10,010	10,010	10,145	9,995	8,397
August 28, 2025	10,080	10,095	10,095	10,135	10,035	28,866
August 27, 2025	10,060	10,080	10,080	10,110	10,005	24,887
August 26, 2025	10,030	9,990	9,990	10,065	9,985	30,767
August 25, 2025	9,995	10,030	10,030	10,035	9,985	33,389
August 22, 2025	9,895	9,945	9,945	9,990	9,895	20,800
August 21, 2025	9,895	9,880	9,880	9,925	9,865	28,722
August 20, 2025	9,790	9,790	9,790	9,820	9,665	45,140
August 19, 2025	9,915	9,790	9,790	9,915	9,775	18,297
August 18, 2025	9,855	9,850	9,850	9,895	9,825	36,057
August 14, 2025	9,955	9,925	9,925	9,955	9,885	16,409
August 13, 2025	9,865	9,880	9,880	9,920	9,835	23,682
August 12, 2025	9,870	9,820	9,820	9,970	9,810	40,974
August 11, 2025	9,955	9,870	9,870	9,955	9,855	22,628
August 08, 2025	9,840	9,870	9,870	9,915	9,830	52,679
August 07, 2025	9,925	9,835	9,835	9,925	9,785	30,553
August 06, 2025	9,735	9,770	9,770	9,795	9,720	40,319
August 05, 2025	9,710	9,820	9,820	9,895	9,710	47,391
August 04, 2025	9,445	9,550	9,550	9,600	9,420	51,248
August 01, 2025	9,705	9,435	9,435	9,720	9,435	140,323
July 31, 2025	10,010	9,825	9,825	10,015	9,760	150,474
July 30, 2025	9,745	9,970	9,970	10,020	9,745	141,142
July 29, 2025	9,660	9,710	9,710	9,725	9,515	56,652
July 28, 2025	9,580	9,615	9,615	9,615	9,430	71,105
July 25, 2025	9,535	9,460	9,460	9,545	9,450	27,155
July 24, 2025	9,615	9,530	9,530	9,690	9,515	26,072
July 23, 2025	9,600	9,540	9,540	9,610	9,420	14,424
July 22, 2025	9,695	9,515	9,515	9,700	9,495	49,648
July 21, 2025	9,605	9,630	9,630	9,685	9,605	14,080
July 18, 2025	9,740	9,605	9,605	9,740	9,540	64,427
July 17, 2025	9,605	9,700	9,700	9,705	9,440	74,082
July 16, 2025	9,515	9,445	9,445	9,515	9,415	46,895
July 15, 2025	9,485	9,495	9,495	9,530	9,455	34,780
July 14, 2025	9,335	9,485	9,485	9,510	9,335	38,330
July 11, 2025	9,320	9,335	9,335	9,425	9,320	25,274
July 10, 2025	9,190	9,315	9,315	9,325	9,190	20,836
July 09, 2025	9,155	9,180	9,180	9,185	9,105	29,064
July 08, 2025	9,060	9,105	9,105	9,170	9,050	22,725
July 07, 2025	8,990	9,060	9,060	9,090	8,990	28,455
July 04, 2025	9,250	9,050	9,050	9,250	9,040	56,274

Kodex Samsung Group Value (213610.KS) KSC