Samsung Kodex Us Russell 2000 Etf - 280930.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,520	13,495	13,495	13,520	13,485	84,224
August 14, 2025	13,725	13,695	13,695	13,750	13,695	135,828
August 13, 2025	13,510	13,505	13,505	13,525	13,475	1.19M
August 12, 2025	13,080	13,120	13,120	13,130	13,080	9,044
August 11, 2025	13,100	13,145	13,145	13,155	13,100	11,701
August 08, 2025	13,115	13,110	13,110	13,160	13,090	11,480
August 07, 2025	13,130	13,120	13,120	13,170	13,115	10,009
August 06, 2025	13,125	13,235	13,235	13,235	13,115	8,597
August 05, 2025	13,085	13,105	13,105	13,130	13,075	23,174
August 04, 2025	12,775	12,825	12,825	12,855	12,770	15,432
August 01, 2025	13,050	13,000	13,000	13,070	12,985	20,025
July 31, 2025	13,105	13,150	13,150	13,170	13,080	18,256
July 30, 2025	13,250	13,305	13,305	13,305	13,250	17,381
July 29, 2025	13,355	13,380	13,380	13,380	13,325	22,440
July 28, 2025	13,435	13,485	13,485	13,490	13,435	18,651
July 25, 2025	13,345	13,355	13,355	13,390	13,345	13,193
July 24, 2025	13,465	13,470	13,470	13,485	13,460	15,545
July 23, 2025	13,355	13,365	13,365	13,390	13,320	36,662
July 22, 2025	13,230	13,170	13,170	13,240	13,170	11,239
July 21, 2025	13,285	13,285	13,285	13,290	13,255	11,407
July 18, 2025	13,365	13,395	13,395	13,395	13,355	22,155
July 17, 2025	13,145	13,165	13,165	13,180	13,130	11,621
July 16, 2025	12,990	13,010	13,010	13,035	12,990	18,551
July 15, 2025	13,275	13,335	13,335	13,365	13,270	22,144
July 14, 2025	13,145	13,100	13,100	13,155	13,100	14,812
July 11, 2025	13,440	13,345	13,345	13,440	13,300	21,571
July 10, 2025	13,350	13,305	13,305	13,350	13,295	13,089
July 09, 2025	13,170	13,155	13,155	13,170	13,135	15,795
July 08, 2025	13,120	13,170	13,170	13,170	13,090	13,110
July 07, 2025	13,255	13,205	13,205	13,255	13,205	10,828
July 04, 2025	13,260	13,265	13,265	13,295	13,255	10,622
July 03, 2025	13,220	13,255	13,255	13,265	13,205	29,222
July 02, 2025	13,040	13,140	13,140	13,155	13,030	22,218
July 01, 2025	12,910	12,865	12,865	12,915	12,865	13,990
June 30, 2025	12,920	12,970	12,970	12,970	12,915	13,002
June 27, 2025	12,875	12,900	12,900	12,905	12,845	23,419
June 26, 2025	12,680	12,690	12,690	12,690	12,650	27,850
June 25, 2025	12,820	12,830	12,830	12,830	12,785	24,725
June 24, 2025	12,715	12,820	12,820	12,820	12,715	21,081
June 23, 2025	12,485	12,485	12,485	12,485	12,425	9,273
June 20, 2025	12,470	12,485	12,485	12,495	12,420	9,015
June 19, 2025	12,565	12,495	12,495	12,565	12,455	18,511
June 18, 2025	12,430	12,505	12,505	12,510	12,425	6,951
June 17, 2025	12,535	12,530	12,530	12,550	12,495	11,918
June 16, 2025	12,480	12,545	12,545	12,545	12,470	9,093
June 13, 2025	12,575	12,410	12,410	12,595	12,305	28,040
June 12, 2025	12,735	12,680	12,680	12,735	12,645	18,044
June 11, 2025	12,820	12,815	12,815	12,840	12,780	15,589
June 10, 2025	12,735	12,775	12,775	12,820	12,725	13,642
June 09, 2025	12,655	12,680	12,680	12,685	12,635	38,815
June 05, 2025	12,455	12,440	12,440	12,470	12,430	19,873
June 04, 2025	12,500	12,520	12,520	12,530	12,480	43,404
June 02, 2025	12,200	12,195	12,195	12,250	12,165	9,603
May 30, 2025	12,300	12,305	12,305	12,320	12,250	16,869
May 29, 2025	12,515	12,600	12,600	12,650	12,480	15,589
May 28, 2025	12,405	12,405	12,405	12,430	12,375	25,850
May 27, 2025	12,260	12,260	12,260	12,275	12,225	3,754
May 26, 2025	12,235	12,285	12,285	12,290	12,235	10,546
May 23, 2025	12,175	12,145	12,145	12,200	12,145	8,586
May 22, 2025	12,160	12,175	12,175	12,220	12,155	8,127

Samsung Kodex Us Russell 2000 Etf (280930.KS) KSC