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
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
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

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