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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	20,460	20,310	20,310	20,635	20,285	900,949
November 19, 2025	20,080	19,890	19,890	20,130	19,510	946,498
November 18, 2025	20,490	20,035	20,035	20,645	20,005	635,983
November 17, 2025	20,690	20,715	20,715	20,755	20,480	930,619
November 14, 2025	20,330	20,280	20,280	20,720	20,280	974,618
November 13, 2025	20,950	21,220	21,220	21,315	20,950	448,580
November 12, 2025	20,875	21,135	21,135	21,180	20,770	543,588
November 11, 2025	21,000	20,905	20,905	21,370	20,705	833,223
November 10, 2025	20,290	20,705	20,705	20,825	20,225	776,520
November 07, 2025	20,040	20,075	20,075	20,510	19,730	1.22M
November 06, 2025	20,800	20,450	20,450	20,910	20,190	1.27M
November 05, 2025	20,545	20,360	20,360	20,575	19,555	2.93M
November 04, 2025	21,485	20,910	20,910	21,545	20,910	1.65M
November 03, 2025	20,920	21,520	21,520	21,520	20,860	1.48M
October 31, 2025	20,620	20,860	20,860	20,885	20,520	796,795
October 30, 2025	20,725	20,620	20,620	20,950	20,550	2.14M
October 29, 2025	20,370	20,560	20,560	20,565	20,105	969,907
October 28, 2025	20,180	20,140	20,140	20,180	19,930	831,953
October 27, 2025	20,110	20,330	20,330	20,335	20,085	1.17M
October 24, 2025	19,530	19,780	19,780	19,825	19,485	794,194
October 23, 2025	19,225	19,290	19,290	19,605	19,130	1.01M
October 22, 2025	19,410	19,500	19,500	19,500	19,025	726,156
October 21, 2025	19,395	19,270	19,270	19,675	19,215	1.07M
October 20, 2025	19,015	19,235	19,235	19,240	18,755	806,096
October 17, 2025	18,745	18,880	18,880	19,135	18,710	1.35M
October 16, 2025	18,375	18,825	18,825	18,825	18,375	1.07M
October 15, 2025	17,930	18,345	18,345	18,365	17,920	405,628
October 14, 2025	18,495	17,850	17,850	18,495	17,705	1.21M
October 13, 2025	17,835	18,015	18,015	18,015	17,680	1.05M
October 10, 2025	17,835	18,190	18,190	18,285	17,835	752,562
October 02, 2025	17,650	17,735	17,735	17,920	17,580	1.02M
October 01, 2025	17,090	17,230	17,230	17,260	17,090	908,035
September 30, 2025	17,145	17,045	17,045	17,145	17,015	376,204
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

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