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
September 26, 2025	14,655	14,530	14,530	14,735	14,530	151,789
September 25, 2025	14,505	14,670	14,670	14,670	14,490	132,938
September 24, 2025	14,275	14,480	14,480	14,482	14,255	115,974
September 23, 2025	14,255	14,230	14,230	14,475	14,145	100,449
September 22, 2025	14,320	14,345	14,345	14,380	14,225	112,846
September 19, 2025	14,205	14,360	14,360	14,385	14,200	95,977
September 18, 2025	14,400	14,185	14,185	14,450	14,185	110,839
September 17, 2025	14,190	14,305	14,305	14,330	14,150	77,255
September 16, 2025	14,345	14,180	14,180	14,365	14,150	118,695
September 15, 2025	14,290	14,305	14,305	14,425	14,260	100,157
September 12, 2025	14,390	14,295	14,295	14,425	14,270	112,860
September 11, 2025	14,040	14,310	14,310	14,330	13,970	162,229
September 10, 2025	13,970	14,040	14,040	14,045	13,905	119,606
September 09, 2025	14,085	13,965	13,965	14,095	13,905	110,523
September 08, 2025	14,060	14,080	14,080	14,120	13,985	122,801
September 05, 2025	13,770	14,050	14,050	14,050	13,730	126,752
September 04, 2025	14,100	13,720	13,720	14,100	13,702	170,515
September 03, 2025	14,130	14,100	14,100	14,270	14,000	120,472
September 02, 2025	14,310	14,125	14,125	14,365	14,060	144,187
September 01, 2025	14,190	14,330	14,330	14,345	14,190	227,426
August 29, 2025	13,960	14,190	14,190	14,285	13,930	147,583
August 28, 2025	13,850	13,915	13,915	13,965	13,695	118,778
August 27, 2025	14,110	13,930	13,930	14,180	13,930	150,627
August 26, 2025	13,980	14,125	14,125	14,140	13,960	141,345
August 25, 2025	13,720	13,960	13,960	14,005	13,690	194,274
August 22, 2025	13,510	13,675	13,675	13,680	13,510	147,848
August 21, 2025	13,465	13,530	13,530	13,600	13,425	123,010
August 20, 2025	13,200	13,460	13,460	13,465	13,190	89,951
August 19, 2025	13,230	13,250	13,250	13,355	13,230	101,183
August 18, 2025	13,125	13,225	13,225	13,280	13,065	114,655
August 14, 2025	13,065	13,135	13,135	13,160	13,000	88,220
August 13, 2025	13,000	12,990	12,990	13,052	12,945	64,458
August 12, 2025	12,880	12,965	12,965	13,000	12,880	77,144
August 11, 2025	12,855	12,880	12,880	12,940	12,840	95,933
August 08, 2025	12,845	12,865	12,865	12,900	12,795	60,628
August 07, 2025	12,825	12,840	12,840	12,935	12,795	59,970
August 06, 2025	12,885	12,890	12,890	12,900	12,800	57,099
August 05, 2025	12,780	12,840	12,840	12,840	12,645	75,211
August 04, 2025	12,690	12,685	12,685	12,690	12,555	243,197
August 01, 2025	12,735	12,695	12,695	12,835	12,655	79,648
July 31, 2025	12,925	12,735	12,735	12,960	12,710	142,986
July 30, 2025	12,970	12,945	12,945	13,010	12,830	88,080
July 29, 2025	13,000	13,100	13,100	13,100	13,000	71,946
July 28, 2025	12,945	12,990	12,990	13,005	12,930	90,384
July 25, 2025	12,940	12,945	12,945	13,000	12,910	75,596
July 24, 2025	12,935	12,900	12,900	12,940	12,850	79,763
July 23, 2025	12,970	12,935	12,935	13,030	12,930	69,766
July 22, 2025	12,800	12,940	12,940	13,000	12,780	134,889
July 21, 2025	12,795	12,900	12,900	12,910	12,790	73,624
July 18, 2025	12,760	12,780	12,780	12,795	12,715	69,643
July 17, 2025	12,560	12,760	12,760	12,760	12,560	69,659
July 16, 2025	12,555	12,585	12,585	12,645	12,555	49,172
July 15, 2025	12,700	12,555	12,555	12,700	12,500	49,639
July 14, 2025	12,600	12,600	12,600	12,625	12,470	93,226
July 11, 2025	12,500	12,600	12,600	12,670	12,420	83,604
July 10, 2025	12,450	12,490	12,490	12,500	12,260	49,023
July 09, 2025	12,360	12,450	12,450	12,465	12,360	60,467
July 08, 2025	12,310	12,360	12,360	12,375	12,285	100,898
July 07, 2025	12,350	12,305	12,305	12,350	12,245	53,494
July 04, 2025	12,250	12,310	12,310	12,455	12,200	358,867

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