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
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
September 05, 2025	12,565	12,565	12,565	12,565	12,565	10
September 04, 2025	12,440	12,550	12,550	12,550	12,440	177
September 03, 2025	12,470	12,470	12,470	12,470	12,470	10
September 02, 2025	12,405	12,480	12,480	12,480	12,405	190
September 01, 2025	12,320	12,320	12,320	12,320	12,320	98
August 29, 2025	12,555	12,480	12,480	12,555	12,480	6
August 28, 2025	12,555	12,555	12,555	12,555	12,555	5
August 27, 2025	12,485	12,485	12,485	12,485	12,485	11
August 26, 2025	12,510	12,485	12,485	12,510	12,485	17
August 25, 2025	12,540	12,565	12,565	12,565	12,530	37
August 22, 2025	12,505	12,505	12,505	12,505	12,505	4
August 21, 2025	12,390	12,390	12,390	12,390	12,390	2
August 20, 2025	12,390	12,390	12,390	12,390	12,390	9
August 19, 2025	12,445	12,445	12,445	12,445	12,445	16
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

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