Samsung KODEX SGX MSCI EM Futures ETF - 291890.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9,975	9,905	9,905	9,975	9,865	1,539
September 25, 2025	10,040	10,075	10,075	10,095	10,040	2,121
September 24, 2025	10,075	10,080	10,080	10,080	10,000	54
September 23, 2025	10,065	10,020	10,020	10,065	10,020	126
September 22, 2025	10,010	9,965	9,965	10,015	9,965	711
September 19, 2025	10,070	10,015	10,015	10,070	10,015	120
September 18, 2025	10,105	9,960	9,960	10,105	9,960	793
September 17, 2025	10,060	10,065	10,065	10,065	10,045	240
September 16, 2025	9,940	9,995	9,995	10,000	9,940	236
September 15, 2025	9,900	9,840	9,840	9,925	9,840	892
September 12, 2025	9,880	9,905	9,905	9,935	9,880	42
September 11, 2025	9,760	9,780	9,780	9,790	9,740	187
September 10, 2025	9,695	9,740	9,740	9,790	9,695	204
September 09, 2025	9,660	9,600	9,600	9,660	9,600	1,484
September 08, 2025	9,500	9,600	9,600	9,600	9,500	695
September 05, 2025	9,380	9,490	9,490	9,490	9,380	43
September 04, 2025	9,480	9,415	9,415	9,510	9,415	78
September 03, 2025	9,525	9,470	9,470	9,525	9,360	487
September 02, 2025	9,460	9,455	9,455	9,490	9,410	2,027
September 01, 2025	9,460	9,420	9,420	9,465	9,420	456
August 29, 2025	9,490	9,415	9,415	9,490	9,390	2,279
August 28, 2025	9,465	9,445	9,445	9,465	9,410	606
August 27, 2025	9,525	9,435	9,435	9,535	9,435	24,042
August 26, 2025	9,560	9,555	9,555	9,575	9,530	970
August 25, 2025	9,580	9,620	9,620	9,620	9,560	324
August 22, 2025	9,445	9,435	9,435	9,445	9,435	116
August 21, 2025	9,440	9,440	9,440	9,450	9,435	75
August 20, 2025	9,460	9,385	9,385	9,460	9,385	297
August 19, 2025	9,625	9,545	9,545	9,625	9,410	423
August 18, 2025	9,500	9,595	9,595	9,595	9,450	1,707
August 14, 2025	9,550	9,500	9,500	9,610	9,500	869
August 13, 2025	9,360	9,455	9,455	9,515	9,360	927
August 12, 2025	9,390	9,360	9,360	9,400	9,335	146
August 11, 2025	9,385	9,405	9,405	9,405	9,335	638
August 08, 2025	9,440	9,370	9,370	9,440	9,365	145
August 07, 2025	9,390	9,405	9,405	9,405	9,335	15
August 06, 2025	9,290	9,295	9,295	9,310	9,280	273
August 05, 2025	9,285	9,300	9,300	9,305	9,280	289
August 04, 2025	9,190	9,195	9,195	9,240	9,170	1,938
August 01, 2025	9,255	9,190	9,190	9,255	9,140	3,061
July 31, 2025	9,310	9,270	9,270	9,310	9,260	2,298
July 30, 2025	9,380	9,385	9,385	9,420	9,315	224
July 29, 2025	9,385	9,360	9,360	9,385	9,285	7,236
July 28, 2025	9,470	9,440	9,440	9,470	9,405	1,776
July 25, 2025	9,600	9,460	9,460	9,600	9,455	190
July 24, 2025	9,535	9,505	9,505	9,555	9,505	210
July 23, 2025	9,445	9,410	9,410	9,445	9,385	8,150
July 22, 2025	9,430	9,375	9,375	9,430	9,360	124
July 21, 2025	9,385	9,375	9,375	9,385	9,360	267
July 18, 2025	9,340	9,355	9,355	9,380	9,340	160
July 17, 2025	9,330	9,280	9,280	9,330	9,280	505
July 16, 2025	9,310	9,245	9,245	9,310	9,245	917
July 15, 2025	9,135	9,235	9,235	9,235	9,135	1,491
July 14, 2025	9,200	9,160	9,160	9,215	9,160	145
July 11, 2025	9,250	9,220	9,220	9,250	9,180	366
July 10, 2025	9,195	9,195	9,195	9,195	9,195	373
July 09, 2025	9,235	9,160	9,160	9,235	9,160	352
July 08, 2025	9,130	9,205	9,205	9,225	9,130	1,643
July 07, 2025	9,240	9,165	9,165	9,240	9,145	1,621
July 04, 2025	9,245	9,200	9,200	9,290	9,185	611

Samsung KODEX SGX MSCI EM Futures ETF (291890.KS) KSC