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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58,625	59,620	59,620	59,775	58,445	404,648
February 19, 2026	57,960	58,425	58,425	58,450	57,730	460,734
February 13, 2026	56,535	56,715	56,715	57,455	56,365	413,856
February 12, 2026	55,770	56,670	56,670	56,730	55,520	398,145
February 11, 2026	54,550	55,005	55,005	55,295	54,065	224,072
February 10, 2026	54,945	54,605	54,605	55,125	54,390	277,301
February 09, 2026	54,485	54,480	54,480	54,745	54,155	575,351
February 06, 2026	51,540	52,380	52,380	52,715	50,385	837,651
February 05, 2026	54,060	53,185	53,185	54,565	52,860	776,415
February 04, 2026	54,215	55,295	55,295	55,330	53,875	478,079
February 03, 2026	52,625	54,415	54,415	54,415	52,447	557,998
February 02, 2026	52,705	51,005	51,005	53,455	50,730	962,032
January 30, 2026	53,560	53,830	53,830	54,685	53,460	1.01M
January 29, 2026	53,945	53,760	53,760	54,050	52,210	531,416
January 28, 2026	52,715	53,165	53,165	53,290	52,685	430,345
January 27, 2026	50,860	52,245	52,245	52,245	50,310	385,915
January 26, 2026	51,355	50,860	50,860	51,645	50,815	244,870
January 23, 2026	51,150	51,340	51,340	51,630	50,660	416,340
January 22, 2026	51,420	50,830	50,830	51,625	50,735	521,738
January 21, 2026	49,550	50,440	50,440	50,500	49,480	587,629
January 20, 2026	50,485	50,290	50,290	50,755	49,560	392,489
January 19, 2026	49,750	50,485	50,485	50,595	49,610	302,358
January 16, 2026	49,425	49,790	49,790	49,950	49,370	646,773
January 15, 2026	48,515	49,305	49,305	49,305	48,390	524,274
January 14, 2026	48,250	48,560	48,560	48,560	48,055	343,380
January 13, 2026	47,935	48,300	48,300	48,300	47,755	349,026
January 12, 2026	47,720	47,570	47,570	47,835	47,010	495,475
January 09, 2026	46,635	47,175	47,175	47,200	46,295	757,049
January 08, 2026	46,605	46,845	46,845	47,520	46,525	508,181
January 07, 2026	46,915	46,745	46,745	47,425	46,125	542,308
January 06, 2026	45,755	46,470	46,470	46,470	45,200	935,135
January 05, 2026	44,810	45,780	45,780	45,780	44,770	747,415
January 02, 2026	43,370	44,350	44,350	44,350	43,340	322,300
December 30, 2025	43,220	43,370	43,370	43,460	43,040	292,644
December 29, 2025	42,750	43,305	43,305	43,305	42,635	595,537
December 26, 2025	42,310	42,420	42,420	42,495	42,260	545,407
December 24, 2025	42,455	42,130	42,130	42,455	42,130	115,339
December 23, 2025	42,350	42,185	42,185	42,470	42,145	224,968
December 22, 2025	42,000	42,065	42,065	42,125	41,900	297,012
December 19, 2025	41,545	41,315	41,315	41,615	41,015	347,732
December 18, 2025	40,950	41,040	41,040	41,360	40,785	500,710
December 17, 2025	41,215	41,700	41,700	41,710	41,020	351,125
December 16, 2025	42,005	41,115	41,115	42,120	41,050	341,176
December 15, 2025	41,765	42,060	42,060	42,325	41,715	215,087
December 12, 2025	42,370	42,745	42,745	42,765	42,240	192,219
December 11, 2025	42,785	42,185	42,185	42,800	42,090	451,108
December 10, 2025	42,575	42,460	42,460	42,815	42,300	236,476
December 09, 2025	42,510	42,515	42,515	42,600	42,295	268,358
December 08, 2025	42,165	42,600	42,600	42,600	41,845	271,873
December 05, 2025	41,290	41,980	41,980	42,015	41,075	227,748
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

Samsung KODEX KOSPI ETF (226490.KS) KSC