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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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