Samsung KODEX KOSPI ETF - 226490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	34,870	35,115	35,115	35,185	34,870	538,769
September 26, 2025	35,275	34,610	34,610	35,275	34,445	423,514
September 25, 2025	35,345	35,490	35,490	35,575	35,285	179,159
September 24, 2025	35,700	35,460	35,460	35,800	35,205	286,166
September 23, 2025	35,725	35,710	35,710	35,760	35,465	319,406
September 22, 2025	35,400	35,465	35,465	35,620	35,365	409,493
September 19, 2025	35,385	35,195	35,195	35,460	35,135	414,074
September 18, 2025	35,100	35,335	35,335	35,360	34,985	369,440
September 17, 2025	35,140	34,880	34,880	35,140	34,835	240,350
September 16, 2025	34,940	35,240	35,240	35,305	34,905	671,099
September 15, 2025	34,815	34,810	34,810	34,980	34,690	452,688
September 12, 2025	34,475	34,710	34,710	34,710	34,355	1.28M
September 11, 2025	34,040	34,150	34,150	34,175	33,860	643,678
September 10, 2025	33,360	33,905	33,905	33,920	33,360	336,920
September 09, 2025	32,970	33,295	33,295	33,310	32,930	247,286
September 08, 2025	32,790	32,930	32,930	32,930	32,760	178,072
September 05, 2025	32,790	32,795	32,795	32,855	32,675	148,544
September 04, 2025	32,520	32,675	32,675	32,770	32,520	615,093
September 03, 2025	32,435	32,520	32,520	32,580	32,370	78,550
September 02, 2025	32,200	32,425	32,425	32,450	32,200	62,803
September 01, 2025	32,330	32,180	32,180	32,500	32,055	139,396
August 29, 2025	32,855	32,570	32,570	32,855	32,560	85,263
August 28, 2025	32,395	32,700	32,700	32,800	32,300	185,186
August 27, 2025	32,495	32,560	32,560	32,565	32,335	92,121
August 26, 2025	32,675	32,535	32,535	32,675	32,430	120,891
August 25, 2025	32,635	32,730	32,730	32,730	32,480	261,993
August 22, 2025	32,265	32,360	32,360	32,500	32,265	237,251
August 21, 2025	32,200	32,175	32,175	32,350	32,040	258,516
August 20, 2025	31,930	32,075	32,075	32,075	31,475	461,149
August 19, 2025	32,455	32,130	32,130	32,535	32,110	278,087
August 18, 2025	32,745	32,470	32,470	32,775	32,465	280,406
August 14, 2025	32,895	32,915	32,915	33,075	32,790	198,998
August 13, 2025	32,905	32,875	32,875	32,980	32,590	187,368
August 12, 2025	32,755	32,605	32,605	33,100	32,590	271,736
August 11, 2025	32,830	32,775	32,775	32,890	32,675	188,938
August 08, 2025	32,900	32,735	32,735	32,965	32,690	159,570
August 07, 2025	32,945	32,885	32,885	32,945	32,670	209,534
August 06, 2025	32,540	32,705	32,705	32,705	32,415	273,905
August 05, 2025	32,520	32,630	32,630	32,805	32,420	300,300
August 04, 2025	31,850	32,175	32,175	32,250	31,675	345,300
August 01, 2025	32,815	31,860	31,860	32,840	31,835	725,356
July 31, 2025	33,425	33,075	33,075	33,590	32,980	345,700
July 30, 2025	32,980	33,200	33,200	33,355	32,930	478,854
July 29, 2025	32,695	32,980	32,980	32,995	32,340	267,521
July 28, 2025	32,890	32,705	32,705	32,985	32,470	237,792
July 25, 2025	32,540	32,660	32,660	32,740	32,430	238,715
July 24, 2025	32,805	32,595	32,595	33,035	32,500	370,049
July 23, 2025	32,540	32,505	32,505	32,690	32,080	254,557
July 22, 2025	32,770	32,400	32,400	32,840	32,235	380,262
July 21, 2025	32,505	32,770	32,770	32,785	32,495	294,829
July 18, 2025	32,630	32,590	32,590	32,760	32,375	383,408
July 17, 2025	32,595	32,630	32,630	32,705	32,205	452,517
July 16, 2025	32,760	32,565	32,565	32,770	32,450	925,508
July 15, 2025	32,670	32,845	32,845	32,845	32,490	427,618
July 14, 2025	32,400	32,675	32,675	32,715	32,335	391,487
July 11, 2025	32,525	32,455	32,455	32,825	32,375	669,910
July 10, 2025	32,075	32,460	32,460	32,460	31,980	564,461
July 09, 2025	31,900	32,000	32,000	32,050	31,715	452,834
July 08, 2025	31,270	31,750	31,750	31,800	31,270	295,022
July 07, 2025	31,150	31,305	31,305	31,345	30,950	356,727

Samsung KODEX KOSPI ETF (226490.KS) KSC