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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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