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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	16,960	17,095	17,095	17,135	16,955	534,782
September 26, 2025	17,085	16,840	16,840	17,095	16,710	1.05M
September 25, 2025	17,240	17,260	17,260	17,290	17,010	221,731
September 24, 2025	17,315	17,255	17,255	17,355	17,095	527,891
September 23, 2025	17,290	17,300	17,300	17,345	17,185	628,955
September 22, 2025	17,105	17,165	17,165	17,260	17,085	1.08M
September 19, 2025	17,090	16,995	16,995	17,135	16,955	335,578
September 18, 2025	16,850	17,050	17,050	17,075	16,810	533,287
September 17, 2025	16,890	16,775	16,775	16,890	16,720	365,553
September 16, 2025	16,740	16,965	16,965	17,000	16,725	779,585
September 15, 2025	16,750	16,690	16,690	16,795	16,615	1.24M
September 12, 2025	16,765	16,610	16,610	16,765	16,380	1.11M
September 11, 2025	16,225	16,280	16,280	16,335	16,150	1.08M
September 10, 2025	15,905	16,165	16,165	16,190	15,900	1.02M
September 09, 2025	15,655	15,835	15,835	15,850	15,625	539,035
September 08, 2025	15,575	15,620	15,620	15,630	15,540	366,946
September 05, 2025	15,550	15,560	15,560	15,605	15,500	222,650
September 04, 2025	15,435	15,495	15,495	15,560	15,435	304,028
September 03, 2025	15,370	15,435	15,435	15,460	15,340	295,720
September 02, 2025	15,255	15,370	15,370	15,385	15,255	425,994
September 01, 2025	15,330	15,210	15,210	15,390	15,165	298,629
August 29, 2025	15,555	15,455	15,455	15,595	15,445	486,438
August 28, 2025	15,400	15,525	15,525	15,595	15,315	585,055
August 27, 2025	15,430	15,450	15,450	15,450	15,330	237,367
August 26, 2025	15,540	15,415	15,415	15,540	15,390	281,197
August 25, 2025	15,480	15,560	15,560	15,565	15,440	442,702
August 22, 2025	15,335	15,370	15,370	15,450	15,325	312,922
August 21, 2025	15,230	15,250	15,250	15,375	15,225	661,629
August 20, 2025	15,170	15,220	15,220	15,225	14,975	1.03M
August 19, 2025	15,445	15,285	15,285	15,455	15,260	399,563
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

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