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
February 20, 2026	24,950	25,520	25,520	25,550	24,950	447
February 19, 2026	24,895	24,950	24,950	24,950	24,730	1,958
February 13, 2026	24,185	24,295	24,295	24,595	24,165	1,326
February 12, 2026	23,830	24,165	24,165	24,235	23,780	13,884
February 11, 2026	23,320	23,445	23,445	23,560	23,155	6,827
February 10, 2026	23,580	23,320	23,320	23,580	23,320	6,888
February 09, 2026	23,330	23,210	23,210	23,370	23,205	13,011
February 06, 2026	21,805	22,260	22,260	22,335	21,805	33,765
February 05, 2026	22,845	22,415	22,415	22,960	22,415	7,971
February 04, 2026	23,200	23,505	23,505	23,505	23,130	6,557
February 03, 2026	22,435	23,075	23,075	23,075	22,405	4,497
February 02, 2026	22,615	21,635	21,635	22,640	21,585	8,989
January 30, 2026	22,645	23,125	23,125	23,360	22,645	15,276
January 29, 2026	23,005	22,820	22,820	23,005	22,110	1,493
January 28, 2026	22,200	22,495	22,495	22,600	22,200	13,382
January 27, 2026	21,155	22,100	22,100	22,100	21,155	4,616
January 26, 2026	21,430	21,160	21,160	21,480	21,150	3,430
January 23, 2026	21,370	21,340	21,340	21,420	21,115	6,395
January 22, 2026	21,460	21,135	21,135	21,475	21,135	7,070
January 21, 2026	20,465	20,835	20,835	20,890	20,465	13,999
January 20, 2026	20,940	20,820	20,820	21,022	20,595	6,927
January 19, 2026	20,730	20,975	20,975	21,035	20,640	17,385
January 16, 2026	20,605	20,725	20,725	20,765	20,505	30,534
January 15, 2026	20,170	20,405	20,405	20,465	20,170	5,093
January 14, 2026	20,065	20,280	20,280	20,280	20,040	9,936
January 13, 2026	20,190	20,130	20,130	20,190	19,880	10,063
January 12, 2026	20,230	19,895	19,895	20,230	19,840	6,112
January 09, 2026	19,740	19,930	19,930	19,930	19,575	494
January 08, 2026	19,740	20,100	20,100	20,190	19,705	8,068
January 07, 2026	19,905	19,710	19,710	20,050	19,710	18,409
January 06, 2026	19,335	19,670	19,670	19,670	19,122	212
January 05, 2026	19,115	19,400	19,400	19,400	19,100	258
January 02, 2026	18,030	18,620	18,620	18,620	18,030	83
December 30, 2025	17,885	17,980	17,980	18,040	17,885	96
December 29, 2025	17,695	17,885	17,885	17,885	17,695	136
December 26, 2025	17,380	17,425	17,425	17,455	17,380	1,354
December 24, 2025	17,220	17,220	17,220	17,220	17,220	14
December 23, 2025	17,250	17,165	17,165	17,250	17,165	14
December 22, 2025	17,055	17,055	17,055	17,055	17,055	0
December 19, 2025	16,610	16,610	16,610	16,610	16,610	0
December 18, 2025	16,655	16,610	16,610	16,660	16,495	13,973
December 17, 2025	16,695	16,695	16,695	16,695	16,695	0
December 16, 2025	16,645	16,395	16,395	16,645	16,395	8,746
December 15, 2025	16,820	16,830	16,830	16,890	16,800	4,779
December 12, 2025	17,135	17,135	17,135	17,135	17,135	2
December 11, 2025	17,270	16,985	16,985	17,270	16,985	5,638
December 10, 2025	17,240	17,160	17,160	17,270	17,140	10
December 09, 2025	17,155	17,135	17,135	17,155	17,065	4,687
December 08, 2025	16,860	17,155	17,155	17,155	16,830	7,152
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

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