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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,515	11,405	11,405	11,515	11,325	3,709
February 19, 2026	11,545	11,475	11,475	11,545	11,280	1,993
February 13, 2026	11,490	11,295	11,295	11,490	11,275	2,319
February 12, 2026	11,565	11,505	11,505	11,625	11,505	77
February 11, 2026	11,320	11,450	11,450	11,450	11,320	228
February 10, 2026	11,220	11,320	11,320	11,435	11,220	3,158
February 09, 2026	11,370	11,210	11,210	11,370	11,165	2,340
February 06, 2026	11,050	11,000	11,000	11,050	10,835	2,382
February 05, 2026	11,115	11,020	11,020	11,195	10,925	2,253
February 04, 2026	11,275	11,260	11,260	11,295	11,200	4,276
February 03, 2026	11,000	11,190	11,190	11,285	11,000	4,833
February 02, 2026	11,105	10,860	10,860	11,160	10,820	3,548
January 30, 2026	11,380	11,270	11,270	11,470	11,240	15,175
January 29, 2026	11,330	11,380	11,380	11,500	11,305	1,991
January 28, 2026	11,315	11,445	11,445	11,445	11,310	2,226
January 27, 2026	11,050	11,205	11,205	11,205	11,050	1,706
January 26, 2026	11,020	11,050	11,050	11,110	10,970	932
January 23, 2026	11,040	11,020	11,020	11,105	10,980	291
January 22, 2026	10,830	10,930	10,930	11,025	10,830	2,489
January 21, 2026	10,840	10,855	10,855	10,915	10,805	2,319
January 20, 2026	10,925	10,950	10,950	11,020	10,925	1,039
January 19, 2026	10,920	10,910	10,910	10,925	10,835	1,185
January 16, 2026	10,930	10,920	10,920	11,030	10,915	2,403
January 15, 2026	10,975	10,890	10,890	10,975	10,800	3,289
January 14, 2026	10,825	10,855	10,855	10,925	10,710	4,002
January 13, 2026	10,795	10,825	10,825	10,880	10,770	369
January 12, 2026	10,750	10,670	10,670	10,825	10,635	2,576
January 09, 2026	10,755	10,645	10,645	10,755	10,615	1,213
January 08, 2026	10,585	10,645	10,645	10,770	10,585	1,267
January 07, 2026	10,675	10,745	10,745	10,835	10,675	3,001
January 06, 2026	10,770	10,760	10,760	10,775	10,640	4,774
January 05, 2026	10,555	10,665	10,665	10,670	10,555	2,298
January 02, 2026	10,400	10,510	10,510	10,510	10,325	13,672
December 30, 2025	10,400	10,325	10,325	10,405	10,290	86,999
December 29, 2025	10,425	10,355	10,355	10,440	10,315	640
December 26, 2025	10,315	10,320	10,320	10,320	10,300	906
December 24, 2025	10,240	10,315	10,315	10,410	10,240	621
December 23, 2025	10,240	10,240	10,240	10,240	10,135	1,113
December 22, 2025	10,150	10,135	10,135	10,255	10,135	646
December 19, 2025	10,145	10,065	10,065	10,145	10,050	45
December 18, 2025	10,010	10,040	10,040	10,050	9,940	652
December 17, 2025	9,960	10,155	10,155	10,175	9,960	90
December 16, 2025	10,025	9,975	9,975	10,240	9,970	1,942
December 15, 2025	10,275	10,180	10,180	10,280	10,180	696
December 12, 2025	10,300	10,285	10,285	10,300	10,222	385
December 11, 2025	10,300	10,195	10,195	10,300	10,150	665
December 10, 2025	10,285	10,115	10,115	10,325	10,115	125
December 09, 2025	10,185	10,185	10,185	10,275	10,125	1,718
December 08, 2025	10,250	10,290	10,290	10,300	10,250	369
December 05, 2025	10,215	10,250	10,250	10,250	10,180	431
December 04, 2025	10,255	10,110	10,110	10,255	10,080	2,090
December 03, 2025	10,070	10,155	10,155	10,200	10,070	1,217
December 02, 2025	10,235	10,165	10,165	10,235	10,120	788
December 01, 2025	10,080	10,080	10,080	10,265	10,035	24,557
November 28, 2025	10,210	10,085	10,085	10,265	10,050	55,550
November 27, 2025	10,225	10,210	10,210	10,230	10,105	211
November 26, 2025	10,165	10,120	10,120	10,175	10,115	50
November 25, 2025	9,965	9,990	9,990	10,180	9,965	1,057
November 24, 2025	10,060	9,925	9,925	10,067	9,895	21,375
November 21, 2025	10,085	9,960	9,960	10,095	9,950	2,941

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