Samsung Investment Trust Management - Kodex MSCI Korea ESG Universal ETF - 289040.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12,530	12,475	12,475	12,530	12,475	21,539
August 14, 2025	12,705	12,705	12,705	12,705	12,705	8,400
August 13, 2025	12,705	12,705	12,705	12,705	12,705	4,231
August 12, 2025	12,705	12,705	12,705	12,705	12,705	62
August 11, 2025	12,630	12,635	12,635	12,635	12,590	486
August 08, 2025	12,660	12,630	12,630	12,660	12,630	6
August 07, 2025	12,530	12,555	12,555	12,570	12,530	2,070
August 06, 2025	12,460	12,460	12,460	12,460	12,460	5
August 05, 2025	12,500	12,470	12,470	12,500	12,470	101
August 04, 2025	12,310	12,310	12,310	12,310	12,310	1
August 01, 2025	12,235	12,160	12,160	12,295	12,160	10,225
July 31, 2025	12,855	12,855	12,855	12,855	12,855	10
July 30, 2025	12,675	12,730	12,730	12,785	12,670	221
July 29, 2025	12,475	12,550	12,550	12,580	12,475	124
July 28, 2025	12,420	12,510	12,510	12,510	12,420	124
July 25, 2025	12,475	12,475	12,475	12,475	12,475	286
July 24, 2025	12,465	12,465	12,465	12,465	12,465	449
July 23, 2025	12,580	12,380	12,380	12,580	12,380	83
July 22, 2025	12,625	12,427	12,427	12,625	12,427	86
July 21, 2025	12,600	12,600	12,600	12,600	12,600	13
July 18, 2025	12,580	12,580	12,580	12,580	12,580	16
July 17, 2025	12,515	12,515	12,515	12,515	12,515	1
July 16, 2025	12,535	12,515	12,515	12,550	12,515	125
July 15, 2025	12,575	12,700	12,700	12,700	12,575	116
July 14, 2025	12,590	12,600	12,600	12,600	12,570	189
July 11, 2025	12,435	12,530	12,530	12,530	12,435	239
July 10, 2025	12,300	12,355	12,355	12,435	12,300	923
July 09, 2025	12,345	12,345	12,345	12,345	12,345	20
July 08, 2025	12,200	12,370	12,370	12,370	12,200	1,224
July 07, 2025	12,000	12,080	12,080	12,080	12,000	6,620
July 04, 2025	12,275	12,045	12,045	12,275	12,045	644
July 03, 2025	12,110	12,195	12,195	12,200	12,110	227
July 02, 2025	11,957	11,957	11,957	11,957	11,957	1
July 01, 2025	12,230	12,015	12,015	12,230	12,015	1,043
June 30, 2025	12,030	12,010	12,010	12,030	11,985	160
June 27, 2025	11,995	11,890	11,890	11,995	11,890	214
June 26, 2025	11,945	11,935	11,935	11,985	11,935	546
June 25, 2025	12,115	12,110	12,110	12,115	12,045	1,414
June 24, 2025	12,025	12,080	12,080	12,110	12,025	506
June 23, 2025	11,625	11,700	11,700	11,705	11,620	101
June 20, 2025	11,605	11,630	11,630	11,685	11,605	204
June 19, 2025	11,505	11,485	11,485	11,505	11,465	1,687
June 18, 2025	11,460	11,510	11,510	11,510	11,450	82
June 17, 2025	11,345	11,390	11,390	11,560	11,345	662
June 16, 2025	11,130	11,285	11,285	11,285	11,130	20
June 13, 2025	11,105	11,120	11,120	11,120	11,105	224
June 12, 2025	11,265	11,190	11,190	11,310	11,190	2,128
June 11, 2025	11,170	11,205	11,205	11,220	11,170	455
June 10, 2025	11,130	11,055	11,055	11,165	11,055	74
June 09, 2025	11,080	11,070	11,070	11,135	11,070	187
June 05, 2025	10,800	10,880	10,880	10,955	10,800	125
June 04, 2025	10,650	10,680	10,680	10,695	10,650	334
June 02, 2025	10,405	10,405	10,405	10,405	10,405	169
May 30, 2025	10,385	10,405	10,405	10,405	10,385	4
May 29, 2025	10,455	10,460	10,460	10,490	10,455	105
May 28, 2025	10,315	10,325	10,325	10,365	10,315	575
May 27, 2025	10,120	10,120	10,120	10,120	10,120	7
May 26, 2025	10,130	10,130	10,130	10,130	10,110	61
May 23, 2025	9,990	9,985	9,985	9,990	9,985	42
May 22, 2025	9,990	9,990	9,990	9,990	9,990	0

Samsung Investment Trust Management - Kodex MSCI Korea ESG Universal ETF (289040.KS) KSC