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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Samsung KODEX KOSPI ETF (226490.KS) KSC