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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,580	15,420	15,420	15,580	15,420	333,064
August 14, 2025	15,690	15,660	15,660	15,745	15,595	220,296
August 13, 2025	15,800	15,665	15,665	15,800	15,480	342,507
August 12, 2025	15,545	15,490	15,490	15,755	15,485	820,407
August 11, 2025	15,630	15,555	15,555	15,630	15,500	551,758
August 08, 2025	15,520	15,560	15,560	15,650	15,500	372,044
August 07, 2025	15,545	15,590	15,590	15,590	15,445	513,359
August 06, 2025	15,375	15,460	15,460	15,470	15,330	239,848
August 05, 2025	15,540	15,475	15,475	15,560	15,345	365,137
August 04, 2025	15,010	15,265	15,265	15,305	15,010	933,230
August 01, 2025	15,575	15,085	15,085	15,575	15,072	1.09M
July 31, 2025	15,875	15,710	15,710	15,940	15,655	505,563
July 30, 2025	15,630	15,715	15,715	15,860	15,630	995,772
July 29, 2025	15,465	15,630	15,630	15,645	15,320	457,730
July 28, 2025	15,450	15,520	15,520	15,625	15,360	559,169
July 25, 2025	15,380	15,440	15,440	15,505	15,365	314,728
July 24, 2025	15,515	15,400	15,400	15,675	15,380	711,377
July 23, 2025	15,450	15,410	15,410	15,505	15,220	588,024
July 22, 2025	15,570	15,370	15,370	15,615	15,290	489,816
July 21, 2025	15,440	15,570	15,570	15,600	15,440	683,619
July 18, 2025	15,500	15,455	15,455	15,560	15,365	535,906
July 17, 2025	15,430	15,480	15,480	15,500	15,260	579,544
July 16, 2025	15,565	15,425	15,425	15,565	15,385	479,317
July 15, 2025	15,445	15,580	15,580	15,590	15,385	563,105
July 14, 2025	15,345	15,485	15,485	15,505	15,300	522,149
July 11, 2025	15,330	15,340	15,340	15,555	15,310	948,105
July 10, 2025	15,135	15,325	15,325	15,335	15,110	1.32M
July 09, 2025	15,110	15,135	15,135	15,165	15,015	470,367
July 08, 2025	14,845	15,090	15,090	15,110	14,845	681,553
July 07, 2025	14,720	14,810	14,810	14,870	14,650	539,557
July 04, 2025	15,120	14,790	14,790	15,140	14,790	730,366
July 03, 2025	14,930	15,085	15,085	15,090	14,910	599,385
July 02, 2025	14,910	14,845	14,845	14,930	14,665	624,023
July 01, 2025	14,970	14,915	14,915	15,170	14,915	988,900
June 30, 2025	14,885	14,860	14,860	14,950	14,805	418,573
June 27, 2025	14,860	14,770	14,770	14,955	14,720	448,353
June 26, 2025	14,995	14,860	14,860	15,030	14,670	527,307
June 25, 2025	15,040	14,970	14,970	15,095	14,850	876,027
June 24, 2025	14,600	14,945	14,945	14,955	14,600	1.83M
June 23, 2025	14,380	14,470	14,470	14,495	14,215	681,079
June 20, 2025	14,375	14,475	14,475	14,490	14,275	1.75M
June 19, 2025	14,370	14,290	14,290	14,395	14,175	495,921
June 18, 2025	14,045	14,265	14,265	14,315	14,015	510,487
June 17, 2025	14,125	14,150	14,150	14,405	14,040	716,481
June 16, 2025	13,885	14,090	14,090	14,115	13,805	713,928
June 13, 2025	14,060	13,860	13,860	14,065	13,780	782,089
June 12, 2025	13,975	13,985	13,985	14,070	13,940	973,320
June 11, 2025	13,845	13,955	13,955	13,970	13,830	953,615
June 10, 2025	13,760	13,780	13,780	13,860	13,665	733,035
June 09, 2025	13,665	13,705	13,705	13,785	13,640	1.22M
June 05, 2025	13,295	13,475	13,475	13,600	13,290	2.22M
June 04, 2025	13,045	13,210	13,210	13,245	13,045	1.37M
June 02, 2025	12,845	12,875	12,875	13,000	12,810	440,103
May 30, 2025	12,965	12,885	12,885	12,990	12,855	328,775
May 29, 2025	12,875	12,985	12,985	13,005	12,840	592,812
May 28, 2025	12,595	12,745	12,745	12,865	12,585	638,436
May 27, 2025	12,505	12,565	12,565	12,590	12,490	146,565
May 26, 2025	12,360	12,540	12,540	12,545	12,360	161,440
May 23, 2025	12,350	12,345	12,345	12,395	12,325	112,958
May 22, 2025	12,465	12,335	12,335	12,465	12,305	123,485

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