Samsung Kodex 200 Total Return ETF - 278530.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,460	31,055	31,055	31,095	30,370	922,886
February 19, 2026	30,255	30,360	30,360	30,415	30,010	1.61M
February 13, 2026	29,455	29,465	29,465	29,900	29,270	1.83M
February 12, 2026	28,815	29,485	29,485	29,495	28,755	1.12M
February 11, 2026	28,145	28,460	28,460	28,630	27,920	782,320
February 10, 2026	28,525	28,215	28,215	28,605	28,180	1.26M
February 09, 2026	28,320	28,220	28,220	28,400	28,055	1.73M
February 06, 2026	26,450	27,045	27,045	27,200	25,940	2.26M
February 05, 2026	27,730	27,435	27,435	28,120	27,205	1.65M
February 04, 2026	27,955	28,560	28,560	28,610	27,810	1.34M
February 03, 2026	27,220	28,230	28,230	28,230	27,085	1.12M
February 02, 2026	27,240	26,200	26,200	27,590	26,105	3.1M
January 30, 2026	27,605	27,795	27,795	28,325	27,515	1.92M
January 29, 2026	27,810	27,715	27,715	27,940	26,830	2.37M
January 28, 2026	27,185	27,385	27,385	27,495	27,065	1.69M
January 27, 2026	25,900	26,870	26,870	26,880	25,675	1.76M
January 26, 2026	26,255	25,985	25,985	26,440	25,950	1.46M
January 23, 2026	26,260	26,240	26,240	26,450	25,910	1.27M
January 22, 2026	26,350	26,080	26,080	26,485	25,965	1.66M
January 21, 2026	25,115	25,790	25,790	25,845	25,080	889,227
January 20, 2026	25,735	25,580	25,580	25,895	25,295	1.04M
January 19, 2026	25,415	25,795	25,795	25,890	25,325	971,027
January 16, 2026	25,245	25,430	25,430	25,545	25,155	1.38M
January 15, 2026	24,640	25,155	25,155	25,155	24,625	927,618
January 14, 2026	24,600	24,740	24,740	24,755	24,490	703,176
January 13, 2026	24,490	24,600	24,600	24,615	24,320	662,500
January 12, 2026	24,425	24,295	24,295	24,495	24,005	764,751
January 09, 2026	23,825	24,095	24,095	24,210	23,640	1.06M
January 08, 2026	23,910	24,060	24,060	24,430	23,765	1.92M
January 07, 2026	24,135	23,965	23,965	24,360	23,615	1.52M
January 06, 2026	23,320	23,805	23,805	23,805	23,010	1.59M
January 05, 2026	22,970	23,370	23,370	23,390	22,960	1.99M
January 02, 2026	21,890	22,555	22,555	22,555	21,885	1.19M
December 30, 2025	21,780	21,890	21,890	21,950	21,610	699,527
December 29, 2025	21,445	21,815	21,815	21,815	21,425	1.34M
December 26, 2025	21,150	21,255	21,255	21,330	21,120	499,500
December 24, 2025	21,210	21,045	21,045	21,210	21,030	629,706
December 23, 2025	21,075	21,050	21,050	21,215	21,015	441,507
December 22, 2025	20,950	20,975	20,975	21,000	20,860	500,597
December 19, 2025	20,720	20,505	20,505	20,760	20,410	704,205
December 18, 2025	20,290	20,400	20,400	20,550	20,245	510,848
December 17, 2025	20,305	20,635	20,635	20,650	20,220	3.81M
December 16, 2025	20,695	20,270	20,270	20,745	20,235	4.42M
December 15, 2025	20,680	20,695	20,695	20,900	20,610	537,894
December 12, 2025	20,980	21,190	21,190	21,215	20,925	457,152
December 11, 2025	21,180	20,900	20,900	21,320	20,885	715,105
December 10, 2025	21,160	21,065	21,065	21,300	21,010	806,075
December 09, 2025	21,115	21,090	21,090	21,200	20,990	342,450
December 08, 2025	20,985	21,185	21,185	21,190	20,790	488,419
December 05, 2025	20,445	20,905	20,905	20,905	20,375	472,977
December 04, 2025	20,470	20,515	20,515	20,517	20,265	468,464
December 03, 2025	20,465	20,585	20,585	20,685	20,330	1.07M
December 02, 2025	20,050	20,350	20,350	20,400	20,030	768,222
December 01, 2025	20,190	19,955	19,955	20,265	19,775	865,079
November 28, 2025	20,400	20,015	20,015	20,420	19,950	440,548
November 27, 2025	20,310	20,290	20,290	20,530	20,185	506,272
November 26, 2025	19,805	20,140	20,140	20,140	19,645	395,592
November 25, 2025	20,035	19,605	19,605	20,075	19,475	673,417
November 24, 2025	19,870	19,475	19,475	19,880	19,430	594,483
November 21, 2025	19,440	19,470	19,470	19,655	19,360	1.01M

Samsung Kodex 200 Total Return ETF (278530.KS) KSC