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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14,140	14,185	14,185	14,185	14,120	49,917
September 25, 2025	14,320	14,335	14,335	14,365	14,320	66,542
September 24, 2025	14,430	14,465	14,465	14,475	14,410	59,262
September 23, 2025	14,475	14,485	14,485	14,500	14,455	106,506
September 22, 2025	14,345	14,375	14,375	14,395	14,345	112,261
September 19, 2025	14,545	14,475	14,475	14,580	14,475	266,522
September 18, 2025	14,200	14,205	14,205	14,245	14,175	114,944
September 17, 2025	14,140	14,135	14,135	14,145	14,100	59,142
September 16, 2025	14,125	14,150	14,150	14,165	14,120	62,088
September 15, 2025	14,110	14,120	14,120	14,120	14,080	35,455
September 12, 2025	14,210	14,190	14,190	14,215	14,180	72,076
September 11, 2025	13,975	14,005	14,005	14,005	13,970	34,223
September 10, 2025	13,960	13,965	13,965	13,995	13,955	54,311
September 09, 2025	14,100	14,105	14,105	14,120	14,080	29,861
September 08, 2025	14,055	14,095	14,095	14,095	14,055	77,113
September 05, 2025	13,995	14,025	14,025	14,025	13,995	19,909
September 04, 2025	13,865	13,875	13,875	13,895	13,850	23,211
September 03, 2025	13,790	13,780	13,780	13,815	13,740	19,896
September 02, 2025	13,920	13,925	13,925	13,950	13,905	26,113
September 01, 2025	13,970	13,920	13,920	14,145	13,920	189,685
August 29, 2025	14,010	14,015	14,015	14,025	13,990	43,255
August 28, 2025	13,965	14,060	14,060	14,060	13,960	34,224
August 27, 2025	13,870	13,895	13,895	13,910	13,865	49,429
August 26, 2025	13,785	13,760	13,760	13,810	13,695	54,453
August 25, 2025	13,920	13,950	13,950	13,950	13,905	143,014
August 22, 2025	13,430	13,405	13,405	13,440	13,400	15,603
August 21, 2025	13,380	13,355	13,355	13,390	13,340	8,301
August 20, 2025	13,410	13,385	13,385	13,430	13,365	27,030
August 19, 2025	13,525	13,495	13,495	13,530	13,475	21,387
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

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