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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10,225	10,230	10,230	10,255	10,225	105
November 19, 2025	10,220	10,100	10,100	10,265	10,100	353
November 18, 2025	10,320	10,120	10,120	10,320	10,065	3,199
November 17, 2025	10,465	10,250	10,250	10,470	10,250	610
November 14, 2025	10,395	10,335	10,335	10,395	10,280	82,658
November 13, 2025	10,495	10,510	10,510	10,510	10,435	2,046
November 12, 2025	10,470	10,500	10,500	10,570	10,460	2,250
November 11, 2025	10,340	10,380	10,380	10,555	10,340	460
November 10, 2025	10,240	10,440	10,440	10,465	10,225	6,395
November 07, 2025	10,420	10,240	10,240	10,420	10,215	6,633
November 06, 2025	10,285	10,365	10,365	10,450	10,285	2,352
November 05, 2025	10,335	10,265	10,265	10,335	10,125	3,456
November 04, 2025	10,425	10,375	10,375	10,615	10,310	1,735
November 03, 2025	10,560	10,445	10,445	10,575	10,420	2,149
October 31, 2025	10,580	10,385	10,385	10,580	10,385	3,543
October 30, 2025	10,675	10,520	10,520	10,675	10,460	1,959
October 29, 2025	10,450	10,485	10,485	10,585	10,450	1,968
October 28, 2025	10,610	10,425	10,425	10,610	10,395	4,942
October 27, 2025	10,510	10,515	10,515	10,535	10,425	1,582
October 24, 2025	10,300	10,450	10,450	10,465	10,300	1,925
October 23, 2025	10,345	10,245	10,245	10,345	10,225	2,725
October 22, 2025	10,355	10,320	10,320	10,355	10,270	1,442
October 21, 2025	10,250	10,285	10,285	10,415	10,250	802
October 20, 2025	10,165	10,285	10,285	10,315	10,165	851
October 17, 2025	10,260	10,115	10,115	10,265	10,110	2,747
October 16, 2025	10,225	10,260	10,260	10,270	10,225	152
October 15, 2025	9,965	10,200	10,200	10,200	9,965	4,307
October 14, 2025	10,075	9,970	9,970	10,195	9,970	1,189
October 13, 2025	10,090	10,075	10,075	10,125	10,015	1,964
October 10, 2025	10,200	10,200	10,200	10,215	10,165	1,031
October 02, 2025	10,140	10,210	10,210	10,250	10,140	755
October 01, 2025	10,065	10,040	10,040	10,065	10,020	146
September 30, 2025	10,030	10,020	10,020	10,045	10,000	2,390
September 29, 2025	10,040	10,080	10,080	10,080	9,995	832
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

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