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
November 07, 2025	14,450	14,350	14,350	14,450	14,170	19
November 06, 2025	14,615	14,620	14,620	14,665	14,385	11,862
November 05, 2025	14,175	14,290	14,290	14,405	14,175	17,565
November 04, 2025	14,725	14,720	14,720	14,725	14,720	5
November 03, 2025	14,720	14,720	14,720	14,720	14,720	4
October 31, 2025	14,480	14,500	14,500	14,500	14,480	9
October 30, 2025	14,465	14,410	14,410	14,465	14,410	1,377
October 29, 2025	14,445	14,515	14,515	14,515	14,445	4
October 28, 2025	14,385	14,395	14,395	14,400	14,385	1,404
October 27, 2025	14,405	14,385	14,385	14,405	14,385	56
October 24, 2025	14,160	14,155	14,155	14,170	14,155	68
October 23, 2025	14,050	14,050	14,050	14,050	14,050	114
October 22, 2025	14,075	14,050	14,050	14,075	14,050	3
October 21, 2025	13,925	13,925	13,925	13,925	13,925	14
October 20, 2025	13,840	13,840	13,840	13,840	13,840	10
October 17, 2025	13,790	13,855	13,855	13,855	13,790	3
October 16, 2025	13,845	13,890	13,890	13,890	13,810	31
October 15, 2025	13,560	13,600	13,600	13,600	13,560	5
October 14, 2025	13,595	13,550	13,550	13,595	13,550	21
October 13, 2025	13,435	13,500	13,500	13,500	13,385	43
October 10, 2025	13,605	13,520	13,520	13,605	13,500	238
October 02, 2025	13,440	13,500	13,500	13,500	13,440	204
October 01, 2025	13,235	13,235	13,235	13,235	13,235	0
September 30, 2025	13,295	13,235	13,235	13,295	13,235	42
September 29, 2025	13,330	13,330	13,330	13,330	13,330	2
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

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