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 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
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

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