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
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
November 20, 2025	14,880	15,025	15,025	15,025	14,880	40
November 19, 2025	14,755	14,715	14,715	14,755	14,715	88
November 18, 2025	15,040	14,830	14,830	15,040	14,830	842
November 17, 2025	15,040	15,040	15,040	15,040	15,040	0
November 14, 2025	14,975	14,790	14,790	14,975	14,790	13
November 13, 2025	15,150	15,350	15,350	15,350	15,150	14
November 12, 2025	14,960	15,095	15,095	15,115	14,960	51
November 11, 2025	15,010	14,875	14,875	15,040	14,875	805
November 10, 2025	14,350	14,430	14,430	14,430	14,350	0
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

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