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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	31,975	31,210	31,210	32,010	31,150	563,935
July 03, 2025	31,695	31,855	31,855	31,855	31,480	329,444
July 02, 2025	31,580	31,400	31,400	31,695	30,980	472,451
July 01, 2025	31,590	31,585	31,585	32,000	31,500	966,874
June 30, 2025	31,390	31,360	31,360	31,520	31,240	442,741
June 27, 2025	31,475	31,225	31,225	31,575	31,065	425,787
June 26, 2025	31,730	31,350	31,350	31,800	30,970	421,517
June 25, 2025	31,740	31,705	31,705	31,950	31,440	427,787
June 24, 2025	31,120	31,640	31,640	31,640	31,115	638,625
June 23, 2025	30,590	30,735	30,735	30,780	30,280	587,288
June 20, 2025	30,485	30,805	30,805	30,805	30,305	661,858
June 19, 2025	30,500	30,350	30,350	30,565	30,105	421,385
June 18, 2025	29,915	30,315	30,315	30,390	29,900	383,736
June 17, 2025	30,180	30,100	30,100	30,560	29,820	877,228
June 16, 2025	29,600	30,030	30,030	30,030	29,405	533,226
June 13, 2025	29,900	29,595	29,595	29,930	29,335	816,599
June 12, 2025	29,675	29,765	29,765	29,930	29,670	571,128
June 11, 2025	29,460	29,650	29,650	29,650	29,380	413,885
June 10, 2025	29,290	29,290	29,290	29,425	29,020	535,431
June 09, 2025	29,005	29,080	29,080	29,260	28,990	900,154
June 05, 2025	28,400	28,625	28,625	28,870	28,395	1.1M
June 04, 2025	27,870	28,315	28,315	28,315	27,820	435,100
June 02, 2025	27,505	27,525	27,525	27,725	27,385	268,860
May 30, 2025	27,675	27,505	27,505	27,690	27,415	154,752
May 29, 2025	27,395	27,730	27,730	27,730	27,335	323,381
May 28, 2025	26,935	27,160	27,160	27,390	26,885	611,215
May 27, 2025	26,740	26,825	26,825	26,915	26,715	75,404
May 26, 2025	26,470	26,885	26,885	26,885	26,435	59,724
May 23, 2025	26,435	26,385	26,385	26,505	26,350	29,559
May 22, 2025	26,640	26,350	26,350	26,850	26,335	280,086

Samsung KODEX KOSPI ETF (226490.KS) KSC