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
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
July 03, 2025	12,235	12,235	12,235	12,235	12,235	20
July 02, 2025	12,200	12,200	12,200	12,200	12,200	27
July 01, 2025	12,260	12,260	12,260	12,260	12,260	35
June 30, 2025	12,010	12,075	12,075	12,075	12,010	197
June 27, 2025	12,000	12,000	12,000	12,000	12,000	125
June 26, 2025	12,070	12,070	12,070	12,070	12,070	0
June 25, 2025	12,025	12,070	12,070	12,070	12,025	54
June 24, 2025	11,920	11,950	11,950	11,950	11,920	398
June 23, 2025	11,665	11,675	11,675	11,675	11,605	48
June 20, 2025	11,735	11,735	11,735	11,735	11,735	1
June 19, 2025	11,630	11,630	11,630	11,630	11,630	1
June 18, 2025	11,480	11,585	11,585	11,585	11,480	2
June 17, 2025	11,480	11,480	11,480	11,480	11,480	19
June 16, 2025	11,350	11,480	11,480	11,480	11,350	36
June 13, 2025	11,345	11,345	11,345	11,345	11,345	43
June 12, 2025	11,410	11,410	11,410	11,410	11,410	29
June 11, 2025	11,365	11,365	11,365	11,365	11,365	22
June 10, 2025	11,290	11,290	11,290	11,290	11,290	19
June 09, 2025	11,370	11,345	11,345	11,370	11,345	16
June 05, 2025	11,175	11,125	11,125	11,175	11,125	380
June 04, 2025	11,095	11,075	11,075	11,095	11,075	2
June 02, 2025	10,805	10,745	10,745	10,805	10,745	4
May 30, 2025	10,800	10,780	10,780	10,800	10,780	2
May 29, 2025	10,770	10,830	10,830	10,845	10,770	69
May 28, 2025	10,665	10,745	10,745	10,745	10,665	78
May 27, 2025	10,615	10,615	10,615	10,615	10,615	20
May 26, 2025	10,630	10,630	10,630	10,630	10,630	10
May 23, 2025	10,460	10,460	10,460	10,460	10,460	1

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