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
September 26, 2025	13,180	13,180	13,180	13,180	13,180	0
September 25, 2025	13,385	13,385	13,385	13,385	13,385	1
September 24, 2025	13,440	13,450	13,450	13,450	13,380	11
September 23, 2025	13,595	13,600	13,600	13,600	13,560	75
September 22, 2025	13,515	13,545	13,545	13,545	13,515	18
September 19, 2025	13,395	13,425	13,425	13,425	13,395	7
September 18, 2025	13,400	13,400	13,400	13,400	13,400	1
September 17, 2025	13,320	13,355	13,355	13,355	13,290	19
September 16, 2025	13,360	13,360	13,360	13,360	13,360	41
September 15, 2025	13,315	13,250	13,250	13,315	13,230	63
September 12, 2025	13,100	13,100	13,100	13,100	13,100	1
September 11, 2025	12,925	12,930	12,930	12,970	12,925	12
September 10, 2025	12,820	12,820	12,820	12,820	12,820	7
September 09, 2025	12,700	12,700	12,700	12,710	12,700	4
September 08, 2025	12,575	12,700	12,700	12,700	12,575	169
September 05, 2025	12,500	12,560	12,560	12,560	12,490	235
September 04, 2025	12,425	12,425	12,425	12,425	12,425	98
September 03, 2025	12,335	12,335	12,335	12,335	12,335	0
September 02, 2025	12,270	12,270	12,270	12,270	12,270	5
September 01, 2025	12,345	12,315	12,315	12,370	12,315	59
August 29, 2025	12,380	12,415	12,415	12,415	12,340	119
August 28, 2025	12,395	12,375	12,375	12,395	12,365	73
August 27, 2025	12,310	12,310	12,310	12,310	12,310	59
August 26, 2025	12,310	12,330	12,330	12,330	12,310	6
August 25, 2025	12,270	12,270	12,270	12,270	12,270	2
August 22, 2025	12,160	12,200	12,200	12,200	12,160	2
August 21, 2025	12,160	12,160	12,160	12,160	12,160	1
August 20, 2025	11,990	12,015	12,015	12,015	11,990	3
August 19, 2025	12,215	12,145	12,200	12,215	12,145	91
August 18, 2025	12,275	12,215	12,215	12,275	12,215	4
August 14, 2025	12,355	12,355	12,355	12,355	12,355	1
August 13, 2025	12,330	12,330	12,330	12,330	12,330	45
August 12, 2025	12,385	12,305	12,305	12,385	12,305	91
August 11, 2025	12,385	12,385	12,385	12,385	12,385	120
August 08, 2025	12,455	12,400	12,400	12,480	12,380	149
August 07, 2025	12,355	12,355	12,355	12,355	12,355	1
August 06, 2025	12,270	12,270	12,270	12,270	12,270	1
August 05, 2025	12,160	12,160	12,160	12,160	12,160	1
August 04, 2025	11,900	11,900	11,900	11,900	11,900	1
August 01, 2025	11,930	11,900	11,900	11,930	11,900	25
July 31, 2025	12,375	12,330	12,330	12,375	12,330	86
July 30, 2025	12,435	12,435	12,435	12,435	12,435	1,797
July 29, 2025	12,135	12,345	12,345	12,355	12,135	753
July 28, 2025	12,265	12,275	12,275	12,275	12,265	2
July 25, 2025	12,360	12,395	12,395	12,395	12,360	304
July 24, 2025	12,565	12,360	12,360	12,600	12,360	1,292
July 23, 2025	12,470	12,470	12,470	12,470	12,470	78
July 22, 2025	12,610	12,515	12,515	12,610	12,515	22
July 21, 2025	12,605	12,590	12,590	12,605	12,590	107
July 18, 2025	12,720	12,720	12,720	12,720	12,720	1
July 17, 2025	12,660	12,660	12,660	12,660	12,660	1
July 16, 2025	12,760	12,680	12,680	12,760	12,680	923
July 15, 2025	12,815	12,890	12,890	12,890	12,800	272
July 14, 2025	12,805	12,805	12,805	12,805	12,805	356
July 11, 2025	12,625	12,660	12,660	12,660	12,625	440
July 10, 2025	12,465	12,535	12,535	12,565	12,465	183
July 09, 2025	12,435	12,435	12,435	12,435	12,435	164
July 08, 2025	12,300	12,300	12,300	12,300	12,300	154
July 07, 2025	12,140	12,190	12,190	12,190	12,140	145
July 04, 2025	12,240	12,140	12,140	12,240	12,130	800

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