Samsung Investment Trust Management - Samsung Kodex Minimum Volitality ETF Fund - 279540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,015	20,225	20,225	20,225	19,950	7,765
February 19, 2026	19,575	19,720	19,720	19,755	19,575	438
February 13, 2026	19,425	19,420	19,420	19,590	19,310	237
February 12, 2026	19,240	19,390	19,390	19,390	19,165	5,444
February 11, 2026	18,920	18,940	18,940	19,060	18,920	127
February 10, 2026	18,955	18,920	18,920	18,975	18,855	627
February 09, 2026	18,725	18,640	18,640	18,760	18,640	222
February 06, 2026	17,870	18,065	18,065	18,105	17,555	777
February 05, 2026	18,390	18,270	18,270	18,520	18,230	284
February 04, 2026	18,335	18,620	18,620	18,635	18,325	150
February 03, 2026	17,860	18,375	18,375	18,375	17,860	1,438
February 02, 2026	18,000	17,310	17,310	18,110	17,305	182
January 30, 2026	18,325	18,305	18,305	18,365	18,120	1,185
January 29, 2026	17,980	17,860	17,860	17,980	17,715	256
January 28, 2026	17,585	17,735	17,735	17,735	17,505	44
January 27, 2026	17,350	17,295	17,295	17,365	17,275	326
January 26, 2026	17,090	16,995	16,995	17,090	16,995	178
January 23, 2026	16,915	16,970	16,970	16,985	16,915	98
January 22, 2026	16,855	16,820	16,820	16,905	16,820	3,237
January 21, 2026	16,565	16,510	16,510	16,565	16,480	322
January 20, 2026	16,495	16,610	16,610	16,610	16,425	20
January 19, 2026	16,280	16,300	16,300	16,320	16,270	8,182
January 16, 2026	16,170	16,255	16,255	16,305	16,170	4,881
January 15, 2026	16,015	16,070	16,070	16,070	16,015	199
January 14, 2026	15,925	15,920	15,920	15,925	15,920	13
January 13, 2026	15,725	15,785	15,785	15,785	15,725	1,096
January 12, 2026	15,690	15,635	15,635	15,735	15,635	459
January 09, 2026	15,550	15,610	15,610	15,610	15,550	241
January 08, 2026	15,570	15,485	15,485	15,600	15,485	2,213
January 07, 2026	15,680	15,610	15,610	15,895	15,610	327
January 06, 2026	15,585	15,655	15,655	15,655	15,540	408
January 05, 2026	15,540	15,585	15,585	15,585	15,475	89
January 02, 2026	15,180	15,235	15,235	15,295	15,170	314
December 30, 2025	15,175	15,190	15,190	15,190	15,175	118
December 29, 2025	15,050	15,175	15,175	15,205	15,050	749
December 26, 2025	15,320	15,050	15,050	15,320	15,050	45
December 24, 2025	15,220	15,180	15,180	15,230	15,180	210
December 23, 2025	15,210	15,220	15,220	15,220	15,210	1,977
December 22, 2025	15,090	15,145	15,145	15,145	15,090	5
December 19, 2025	14,950	14,785	14,785	15,000	14,785	23
December 18, 2025	15,045	14,915	14,915	15,045	14,915	18
December 17, 2025	15,090	15,230	15,230	15,230	15,050	74
December 16, 2025	15,115	15,025	15,025	15,115	15,015	33
December 15, 2025	15,270	15,270	15,270	15,270	15,270	3
December 12, 2025	15,365	15,435	15,435	15,435	15,365	142
December 11, 2025	15,335	15,310	15,310	15,415	15,285	72
December 10, 2025	15,360	15,325	15,325	15,360	15,325	10
December 09, 2025	15,240	15,345	15,345	15,345	15,240	256
December 08, 2025	15,345	15,240	15,240	15,345	15,240	13
December 05, 2025	15,345	15,345	15,345	15,345	15,345	10
December 04, 2025	15,265	15,140	15,140	15,265	15,115	101
December 03, 2025	15,260	15,290	15,290	15,290	15,255	10
December 02, 2025	15,090	15,090	15,090	15,090	15,090	0
December 01, 2025	14,940	14,940	14,940	14,940	14,940	0
November 28, 2025	14,940	14,940	14,940	14,945	14,940	62
November 27, 2025	14,945	15,030	15,030	15,030	14,945	207
November 26, 2025	14,760	14,810	14,810	14,860	14,760	7
November 25, 2025	14,825	14,495	14,495	14,825	14,495	28
November 24, 2025	14,635	14,415	14,415	14,710	14,415	151
November 21, 2025	14,590	14,555	14,555	14,590	14,530	928

Samsung Investment Trust Management - Samsung Kodex Minimum Volitality ETF Fund (279540.KS) KSC