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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	9,005	9,175	9,175	9,180	9,005	50,743
July 02, 2025	8,990	8,980	8,980	8,995	8,900	35,408
July 01, 2025	8,925	9,000	9,000	9,125	8,925	25,295
June 30, 2025	8,905	8,905	8,905	8,990	8,895	30,400
June 27, 2025	8,955	8,875	8,875	8,975	8,865	6,317
June 26, 2025	9,040	8,950	8,950	9,040	8,840	27,739
June 25, 2025	9,090	9,035	9,035	9,150	8,990	29,412
June 24, 2025	8,905	9,025	9,025	9,030	8,905	37,906
June 23, 2025	8,700	8,750	8,750	8,780	8,680	35,428
June 20, 2025	8,840	8,840	8,840	8,875	8,765	10,072
June 19, 2025	8,885	8,830	8,830	8,925	8,780	11,988
June 18, 2025	8,840	8,865	8,865	8,895	8,805	24,153
June 17, 2025	8,890	8,880	8,880	9,030	8,835	23,918
June 16, 2025	8,810	8,880	8,880	8,885	8,715	19,318
June 13, 2025	8,945	8,810	8,810	8,970	8,735	23,477
June 12, 2025	8,935	8,940	8,940	8,975	8,900	18,151
June 11, 2025	8,795	8,940	8,940	8,960	8,795	38,477
June 10, 2025	8,840	8,775	8,775	8,840	8,740	28,329
June 09, 2025	8,880	8,835	8,835	8,880	8,790	62,398
June 05, 2025	8,630	8,760	8,760	8,770	8,595	35,284
June 04, 2025	8,420	8,565	8,565	8,575	8,420	23,327
June 02, 2025	8,365	8,370	8,370	8,440	8,345	15,210
May 30, 2025	8,370	8,360	8,360	8,430	8,355	6,885
May 29, 2025	8,325	8,365	8,365	8,385	8,300	3,658
May 28, 2025	8,165	8,275	8,275	8,335	8,165	14,677
May 27, 2025	8,185	8,145	8,145	8,220	8,125	5,615
May 26, 2025	7,980	8,175	8,175	8,175	7,980	9,301
May 23, 2025	8,020	7,965	7,965	8,060	7,955	7,315
May 22, 2025	8,195	8,015	8,015	8,445	8,010	61,445

Kodex Samsung Group Value (213610.KS) KSC