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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41,345	41,365	41,365	41,365	40,885	179,581
December 03, 2025	41,220	41,455	41,455	41,575	40,900	291,312
December 02, 2025	40,335	40,955	40,955	40,990	40,335	175,725
December 01, 2025	40,750	40,260	40,260	40,820	39,945	247,571
November 28, 2025	41,110	40,375	40,375	41,180	40,235	312,498
November 27, 2025	40,980	40,865	40,865	41,285	40,710	334,803
November 26, 2025	39,895	40,580	40,580	40,580	39,660	266,060
November 25, 2025	40,550	39,485	39,485	40,550	39,330	492,336
November 24, 2025	40,145	39,510	39,510	40,215	39,380	540,958
November 21, 2025	39,350	39,510	39,510	39,790	39,330	509,664
November 20, 2025	41,230	41,070	41,070	41,540	40,970	312,816
November 19, 2025	40,560	40,295	40,295	40,690	39,470	363,341
November 18, 2025	41,455	40,475	40,475	41,715	40,440	521,369
November 17, 2025	41,660	41,880	41,880	41,900	41,400	436,700
November 14, 2025	41,525	41,130	41,130	41,885	41,125	463,085
November 13, 2025	42,375	42,760	42,760	42,835	42,195	707,255
November 12, 2025	42,035	42,485	42,485	42,530	41,785	223,345
November 11, 2025	42,210	41,975	41,975	42,810	41,595	623,474
November 10, 2025	40,765	41,735	41,735	41,845	40,680	797,075
November 07, 2025	40,440	40,395	40,395	41,265	39,815	912,477
November 06, 2025	41,955	41,245	41,245	42,045	40,790	506,282
November 05, 2025	41,415	40,950	40,950	41,500	39,570	1.6M
November 04, 2025	43,355	42,240	42,240	43,355	42,095	1.46M
November 03, 2025	42,160	43,135	43,135	43,135	42,140	770,535
October 31, 2025	41,825	42,040	42,040	42,180	41,510	350,191
October 30, 2025	42,190	41,860	41,860	42,405	41,610	669,274
October 29, 2025	41,445	41,795	41,795	41,795	41,025	460,958
October 28, 2025	41,110	41,020	41,020	41,125	40,630	442,071
October 27, 2025	40,775	41,365	41,365	41,365	40,770	582,507
October 24, 2025	39,765	40,360	40,360	40,425	39,705	303,016
October 23, 2025	39,330	39,385	39,385	39,935	39,110	413,720
October 22, 2025	39,170	39,760	39,760	39,760	38,810	285,535
October 21, 2025	39,165	39,140	39,140	39,840	39,060	694,648
October 20, 2025	38,635	39,010	39,010	39,010	38,140	297,873
October 17, 2025	38,170	38,355	38,355	38,820	38,065	1.18M
October 16, 2025	37,520	38,410	38,410	38,410	37,520	1.06M
October 15, 2025	36,650	37,460	37,460	37,460	36,635	370,105
October 14, 2025	36,840	36,475	36,475	37,330	36,170	518,303
October 13, 2025	36,230	36,700	36,700	36,700	36,015	381,032
October 10, 2025	36,735	36,820	36,820	37,005	36,510	812,900
October 02, 2025	36,050	36,230	36,230	36,480	35,900	643,681
October 01, 2025	35,200	35,385	35,385	35,420	35,200	161,824
September 30, 2025	35,120	35,050	35,050	35,220	35,020	232,335
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

Samsung KODEX KOSPI ETF (226490.KS) KSC