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
December 05, 2025	16,705	16,895	16,895	16,895	16,705	7,171
December 04, 2025	16,600	16,725	16,725	16,725	16,515	20
December 03, 2025	16,750	16,870	16,870	16,870	16,750	7
December 02, 2025	16,650	16,690	16,690	16,690	16,650	129
December 01, 2025	16,160	16,250	16,250	16,320	16,160	124
November 28, 2025	16,350	16,230	16,230	16,350	16,230	7,438
November 27, 2025	16,605	16,480	16,480	16,605	16,475	106
November 26, 2025	16,210	16,335	16,335	16,345	16,200	2,016
November 25, 2025	16,110	15,970	15,970	16,110	15,970	31
November 24, 2025	16,035	15,890	15,890	16,035	15,890	204
November 21, 2025	15,900	15,850	15,850	15,925	15,795	1,159
November 20, 2025	16,620	16,585	16,585	16,625	16,585	1,673
November 19, 2025	15,960	16,090	16,090	16,090	15,880	160
November 18, 2025	16,530	16,170	16,170	16,655	16,170	5,382
November 17, 2025	16,725	16,725	16,725	16,725	16,725	2
November 14, 2025	16,850	16,535	16,535	16,850	16,535	5,017
November 13, 2025	17,185	17,185	17,185	17,185	17,185	0
November 12, 2025	16,970	17,185	17,185	17,185	16,970	21
November 11, 2025	17,150	17,120	17,120	17,330	17,020	45
November 10, 2025	16,735	16,890	16,890	16,905	16,565	25
November 07, 2025	16,465	16,175	16,175	16,625	16,125	9,258
November 06, 2025	16,515	16,610	16,610	16,620	16,515	41
November 05, 2025	16,200	16,365	16,365	16,365	16,040	5,045
November 04, 2025	17,285	16,980	16,980	17,370	16,960	12,538
November 03, 2025	17,055	17,350	17,350	17,350	17,055	163
October 31, 2025	16,760	16,860	16,860	16,860	16,760	32
October 30, 2025	16,885	16,715	16,715	16,895	16,685	208
October 29, 2025	16,470	16,605	16,605	16,605	16,460	308
October 28, 2025	16,415	16,195	16,195	16,415	16,195	78
October 27, 2025	16,375	16,415	16,415	16,415	16,375	123
October 24, 2025	15,795	15,985	15,985	16,000	15,795	239
October 23, 2025	15,740	15,625	15,625	15,765	15,610	5,072
October 22, 2025	15,510	15,855	15,855	15,855	15,510	55
October 21, 2025	15,850	15,690	15,690	15,980	15,670	265
October 20, 2025	15,290	15,455	15,455	15,455	15,290	3
October 17, 2025	15,395	15,430	15,430	15,445	15,365	89
October 16, 2025	15,255	15,290	15,290	15,290	15,255	91
October 15, 2025	14,750	14,915	14,915	14,915	14,750	8
October 14, 2025	14,570	14,570	14,570	14,570	14,570	0
October 13, 2025	14,555	14,570	14,570	14,570	14,545	2,021
October 10, 2025	14,620	14,795	14,795	14,845	14,620	948
October 02, 2025	14,365	14,365	14,365	14,365	14,365	0
October 01, 2025	13,940	14,000	14,000	14,000	13,940	137
September 30, 2025	13,860	13,860	13,860	13,860	13,860	600
September 29, 2025	13,895	13,945	13,945	13,945	13,895	3,718
September 26, 2025	13,665	13,635	13,635	13,665	13,635	8,790
September 25, 2025	13,945	13,970	13,970	13,990	13,945	8,963
September 24, 2025	14,015	14,015	14,015	14,015	14,015	4,547
September 23, 2025	13,995	14,030	14,030	14,055	13,995	132
September 22, 2025	13,875	13,910	13,910	13,945	13,875	128
September 19, 2025	13,765	13,765	13,765	13,765	13,765	0
September 18, 2025	13,685	13,765	13,765	13,770	13,685	4,801
September 17, 2025	13,610	13,610	13,610	13,610	13,610	0
September 16, 2025	13,595	13,730	13,730	13,750	13,595	7,802
September 15, 2025	13,485	13,540	13,540	13,540	13,485	3,361
September 12, 2025	13,255	13,420	13,420	13,440	13,255	4,495
September 11, 2025	13,200	13,125	13,125	13,200	13,115	2,467
September 10, 2025	12,975	13,100	13,100	13,100	12,975	296
September 09, 2025	12,610	12,775	12,775	12,820	12,610	527
September 08, 2025	12,565	12,565	12,565	12,565	12,565	266

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