Samsung KODEX KRX300 ETF - 292190.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22,260	21,810	21,810	22,260	21,695	15,432
September 25, 2025	22,375	22,340	22,340	22,460	22,275	3,333
September 24, 2025	22,570	22,360	22,360	22,570	22,190	9,285
September 23, 2025	22,595	22,555	22,555	22,595	22,370	10,375
September 22, 2025	22,340	22,325	22,325	22,440	22,290	6,113
September 19, 2025	22,240	22,205	22,205	22,240	22,050	7,391
September 18, 2025	22,010	22,140	22,140	22,190	21,910	9,648
September 17, 2025	22,000	21,855	21,855	22,000	21,770	5,265
September 16, 2025	21,775	22,090	22,090	22,105	21,775	10,230
September 15, 2025	21,750	21,775	21,775	21,840	21,640	9,639
September 12, 2025	21,450	21,690	21,690	21,690	21,415	68,778
September 11, 2025	21,235	21,195	21,195	21,245	21,030	4,331
September 10, 2025	20,710	21,035	21,035	21,085	20,710	5,810
September 09, 2025	20,500	20,640	20,640	20,650	20,400	27,636
September 08, 2025	20,330	20,350	20,350	20,380	20,280	2,434
September 05, 2025	20,325	20,315	20,315	20,365	20,240	7,072
September 04, 2025	20,175	20,205	20,205	20,270	20,140	3,956
September 03, 2025	20,095	20,110	20,110	20,150	20,030	7,579
September 02, 2025	19,945	20,095	20,095	20,095	19,915	6,309
September 01, 2025	20,045	19,880	19,880	20,085	19,775	8,687
August 29, 2025	20,335	20,160	20,160	20,335	20,130	2,403
August 28, 2025	20,105	20,245	20,245	20,320	20,060	2,572
August 27, 2025	20,175	20,135	20,135	20,175	20,070	1,835
August 26, 2025	20,250	20,105	20,105	20,250	20,095	4,348
August 25, 2025	20,235	20,260	20,260	20,285	20,145	3,103
August 22, 2025	20,025	20,070	20,070	20,110	19,945	9,246
August 21, 2025	19,825	19,890	19,890	20,030	19,825	10,500
August 20, 2025	19,770	19,775	19,775	19,835	19,515	6,481
August 19, 2025	20,195	19,900	19,900	20,195	19,890	5,785
August 18, 2025	20,350	20,110	20,110	20,350	20,105	5,725
August 14, 2025	20,445	20,450	20,450	20,515	20,355	3,368
August 13, 2025	20,390	20,420	20,420	20,435	20,215	8,397
August 12, 2025	20,345	20,200	20,200	20,520	20,200	3,235
August 11, 2025	20,310	20,250	20,250	20,320	20,215	1,634
August 08, 2025	20,380	20,225	20,225	20,390	20,225	7,251
August 07, 2025	20,375	20,380	20,380	20,380	20,175	13,244
August 06, 2025	20,090	20,130	20,130	20,140	20,020	7,017
August 05, 2025	20,170	20,190	20,190	20,290	20,015	34,053
August 04, 2025	19,655	19,885	19,885	19,915	19,600	9,811
August 01, 2025	20,215	19,685	19,685	20,215	19,625	33,320
July 31, 2025	20,610	20,535	20,535	20,715	20,380	7,055
July 30, 2025	20,330	20,550	20,550	20,615	20,330	9,047
July 29, 2025	20,175	20,330	20,330	20,365	20,000	8,198
July 28, 2025	20,285	20,205	20,205	20,300	20,035	13,585
July 25, 2025	20,070	20,110	20,110	20,200	20,070	5,740
July 24, 2025	20,220	20,085	20,085	20,425	20,065	3,797
July 23, 2025	20,165	20,085	20,085	20,220	19,860	4,763
July 22, 2025	20,380	20,055	20,055	20,380	19,950	12,619
July 21, 2025	20,180	20,325	20,325	20,330	20,180	4,091
July 18, 2025	20,245	20,200	20,200	20,260	20,065	7,282
July 17, 2025	20,155	20,175	20,175	20,195	19,930	6,844
July 16, 2025	20,305	20,040	20,040	20,305	20,040	53,381
July 15, 2025	20,165	20,240	20,240	20,295	20,040	5,544
July 14, 2025	20,005	20,145	20,145	20,155	19,945	6,620
July 11, 2025	20,085	20,015	20,015	20,245	19,940	23,649
July 10, 2025	19,720	20,085	20,085	20,085	19,690	27,439
July 09, 2025	19,650	19,705	19,705	19,710	19,545	5,986
July 08, 2025	19,340	19,640	19,640	19,650	19,290	12,526
July 07, 2025	19,040	19,300	19,300	19,330	19,040	11,431
July 04, 2025	19,725	19,255	19,255	19,725	19,205	8,673

Samsung KODEX KRX300 ETF (292190.KS) KSC