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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,590	17,835	17,835	17,865	17,505	71,169
February 19, 2026	17,385	17,400	17,400	17,475	17,180	68,494
February 13, 2026	16,910	16,850	16,850	17,030	16,755	50,782
February 12, 2026	16,595	16,875	16,875	16,875	16,440	50,946
February 11, 2026	16,290	16,300	16,300	16,377	16,095	30,431
February 10, 2026	16,225	16,290	16,290	16,350	16,150	45,728
February 09, 2026	16,065	16,070	16,070	16,180	15,970	48,728
February 06, 2026	15,180	15,510	15,510	15,520	14,930	52,760
February 05, 2026	15,950	15,650	15,650	16,140	15,605	60,389
February 04, 2026	15,850	16,235	16,235	16,250	15,850	50,544
February 03, 2026	15,430	15,950	15,950	15,950	15,405	57,352
February 02, 2026	15,480	14,960	14,960	15,680	14,960	113,611
January 30, 2026	15,715	15,630	15,630	15,957	15,630	81,537
January 29, 2026	15,950	15,720	15,720	15,950	15,450	81,443
January 28, 2026	15,670	15,835	15,835	15,900	15,670	72,044
January 27, 2026	15,270	15,580	15,580	15,585	15,135	61,491
January 26, 2026	15,465	15,270	15,270	15,560	15,230	58,670
January 23, 2026	15,360	15,230	15,230	15,420	15,150	99,764
January 22, 2026	15,285	15,135	15,135	15,335	15,080	71,508
January 21, 2026	14,760	15,010	15,010	15,010	14,710	48,083
January 20, 2026	14,925	14,955	14,955	15,105	14,805	52,806
January 19, 2026	14,795	14,945	14,945	15,005	14,630	125,327
January 16, 2026	14,745	14,860	14,860	14,905	14,695	134,103
January 15, 2026	14,440	14,645	14,645	14,645	14,385	26,639
January 14, 2026	14,390	14,425	14,425	14,445	14,300	34,510
January 13, 2026	14,305	14,350	14,350	14,355	14,210	35,327
January 12, 2026	14,160	14,130	14,130	14,255	14,030	41,980
January 09, 2026	14,015	14,070	14,070	14,095	13,875	47,708
January 08, 2026	13,980	14,005	14,005	14,200	13,925	48,089
January 07, 2026	14,050	14,020	14,020	14,250	13,850	55,754
January 06, 2026	13,855	13,945	13,945	13,950	13,675	35,489
January 05, 2026	13,585	13,855	13,855	13,875	13,585	42,012
January 02, 2026	13,190	13,390	13,390	13,430	13,130	74,902
December 30, 2025	13,190	13,160	13,160	13,215	13,150	50,596
December 29, 2025	13,160	13,200	13,200	13,200	13,055	16,904
December 26, 2025	12,930	13,000	13,000	13,085	12,930	89,737
December 24, 2025	13,045	12,930	12,930	13,045	12,885	18,957
December 23, 2025	13,010	12,995	12,995	13,055	12,915	15,196
December 22, 2025	13,020	12,905	12,905	13,020	12,865	24,394
December 19, 2025	12,870	12,755	12,755	12,870	12,650	6,061
December 18, 2025	12,625	12,655	12,655	12,775	12,605	18,341
December 17, 2025	12,725	12,810	12,810	12,845	12,675	14,239
December 16, 2025	12,920	12,740	12,740	12,920	12,675	28,946
December 15, 2025	12,855	12,900	12,900	12,950	12,770	72,571
December 12, 2025	12,985	13,040	13,040	13,060	12,890	20,477
December 11, 2025	13,040	12,910	12,910	13,065	12,850	42,560
December 10, 2025	13,010	12,870	12,870	13,070	12,815	18,241
December 09, 2025	12,955	12,935	12,935	12,980	12,855	15,660
December 08, 2025	13,000	12,915	12,915	13,000	12,870	47,920
December 05, 2025	12,740	12,880	12,880	12,885	12,640	50,383
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

Kodex Samsung Group Value (213610.KS) KSC