Samsung Investment Trust Management - Kodex China CSI300 ETF Fund - 283580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16,265	16,250	16,250	16,465	16,110	965,715
January 13, 2026	16,275	16,225	16,225	16,480	16,220	459,211
January 12, 2026	16,110	16,275	16,275	16,285	16,015	625,377
January 09, 2026	15,850	16,005	16,005	16,040	15,850	284,070
January 08, 2026	15,940	15,840	15,840	15,975	15,800	271,395
January 07, 2026	16,000	15,930	15,930	16,070	15,870	377,723
January 06, 2026	15,765	15,995	15,995	15,995	15,765	696,354
January 05, 2026	15,895	15,790	15,790	16,030	15,530	375,595
January 02, 2026	15,395	16,030	16,030	16,030	15,355	526,843
December 30, 2025	15,270	15,425	15,425	15,445	15,210	153,228
December 29, 2025	15,420	15,255	15,255	15,525	15,255	126,884
December 26, 2025	15,430	15,410	15,410	15,540	15,300	105,481
December 24, 2025	15,700	15,415	15,415	15,700	15,410	137,937
December 23, 2025	15,630	15,715	15,715	15,800	15,630	157,065
December 22, 2025	15,515	15,630	15,630	15,640	15,460	88,015
December 19, 2025	15,365	15,460	15,460	15,515	15,360	70,852
December 18, 2025	15,420	15,405	15,405	15,480	15,305	67,012
December 17, 2025	15,165	15,500	15,500	15,530	15,150	54,508
December 16, 2025	15,285	15,170	15,170	15,290	15,080	77,878
December 15, 2025	15,365	15,335	15,335	15,490	15,315	92,338
December 12, 2025	15,295	15,370	15,370	15,392	15,215	94,494
December 11, 2025	15,385	15,315	15,315	15,415	15,285	96,874
December 10, 2025	15,370	15,395	15,395	15,395	15,205	87,913
December 09, 2025	15,435	15,370	15,370	15,465	15,325	74,297
December 08, 2025	15,345	15,430	15,430	15,495	15,315	118,437
December 05, 2025	15,255	15,345	15,345	15,380	15,155	68,789
December 04, 2025	15,150	15,210	15,210	15,245	15,085	64,724
December 03, 2025	15,195	15,140	15,140	15,292	15,130	160,107
December 02, 2025	15,290	15,215	15,215	15,355	15,155	152,615
December 01, 2025	15,105	15,285	15,285	15,290	15,100	72,283
November 28, 2025	15,065	15,100	15,100	15,100	14,950	66,222
November 27, 2025	15,075	15,025	15,025	15,200	14,995	105,699
November 26, 2025	15,035	15,075	15,075	15,120	14,900	134,975
November 25, 2025	15,030	14,990	14,990	15,080	14,940	57,148
November 24, 2025	14,935	14,940	14,940	15,010	14,795	100,750
November 21, 2025	15,200	14,920	14,920	15,265	14,830	199,484
November 20, 2025	15,355	15,200	15,200	15,385	15,200	215,220
November 19, 2025	15,095	15,255	15,255	15,270	15,070	128,389
November 18, 2025	15,150	15,090	15,090	15,275	15,090	128,407
November 17, 2025	15,255	15,150	15,150	15,325	15,145	131,916
November 14, 2025	15,590	15,380	15,380	15,590	15,310	197,337
November 13, 2025	15,425	15,640	15,640	15,640	15,420	125,720
November 12, 2025	15,380	15,425	15,425	15,495	15,330	100,115
November 11, 2025	15,435	15,400	15,400	15,580	15,370	35,999
November 10, 2025	15,395	15,370	15,370	15,430	15,310	151,190
November 07, 2025	15,360	15,390	15,390	15,455	15,280	197,683
November 06, 2025	15,240	15,345	15,345	15,360	15,085	202,571
November 05, 2025	15,015	15,185	15,185	15,185	14,800	298,968
November 04, 2025	15,055	14,950	14,950	15,150	14,950	265,636
November 03, 2025	15,005	15,020	15,020	15,060	14,875	286,116
October 31, 2025	15,225	15,020	15,020	15,235	14,980	197,920
October 30, 2025	15,400	15,315	15,315	15,410	15,220	354,916
October 29, 2025	15,465	15,500	15,380	15,515	15,390	174,882
October 28, 2025	15,490	15,440	15,320.46	15,530	15,355	196,246
October 27, 2025	15,265	15,395	15,275.81	15,420	15,255	412,386
October 24, 2025	15,050	15,215	15,097.21	15,230	15,050	156,324
October 23, 2025	14,950	15,030	15,030	15,030	14,825	202,381
October 22, 2025	15,025	14,950	14,950	15,080	14,870	199,973
October 21, 2025	14,685	15,025	15,025	15,035	14,685	298,745
October 20, 2025	14,715	14,650	14,650	14,895	14,625	240,791

Samsung Investment Trust Management - Kodex China CSI300 ETF Fund (283580.KS) KSC