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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	19,390	19,625	19,625	19,625	19,390	11,246
July 02, 2025	19,400	19,295	19,295	19,400	19,050	5,457
July 01, 2025	19,405	19,425	19,425	19,700	19,400	23,478
June 30, 2025	19,335	19,350	19,350	19,445	19,245	13,442
June 27, 2025	19,380	19,205	19,205	19,465	19,155	8,999
June 26, 2025	19,570	19,370	19,370	19,570	19,105	12,203
June 25, 2025	19,670	19,550	19,550	19,670	19,380	17,716
June 24, 2025	19,180	19,525	19,525	19,525	19,180	54,858
June 23, 2025	18,700	18,910	18,910	18,910	18,575	6,932
June 20, 2025	18,730	18,985	18,985	18,985	18,625	39,590
June 19, 2025	18,675	18,650	18,650	18,675	18,500	7,798
June 18, 2025	18,320	18,565	18,565	18,635	18,260	7,445
June 17, 2025	18,570	18,450	18,450	18,750	18,320	16,011
June 16, 2025	18,120	18,455	18,455	18,455	18,045	35,824
June 13, 2025	18,420	18,150	18,150	18,420	18,000	12,023
June 12, 2025	18,265	18,310	18,310	18,400	18,225	16,101
June 11, 2025	18,125	18,245	18,245	18,270	18,080	20,936
June 10, 2025	18,000	17,940	17,940	18,075	17,850	73,232
June 09, 2025	17,910	17,885	17,885	17,960	17,790	18,637
June 05, 2025	17,495	17,650	17,650	17,765	17,410	26,304
June 04, 2025	17,065	17,360	17,360	17,360	17,065	13,149
June 02, 2025	16,840	16,910	16,910	17,010	16,790	12,436
May 30, 2025	16,905	16,840	16,840	16,990	16,835	2,389
May 29, 2025	16,820	16,990	16,990	17,020	16,805	6,467
May 28, 2025	16,495	16,740	16,740	16,820	16,495	15,457
May 27, 2025	16,475	16,440	16,440	16,500	16,420	4,058
May 26, 2025	16,275	16,470	16,470	16,470	16,235	4,709
May 23, 2025	16,175	16,175	16,175	16,240	16,170	1,641
May 22, 2025	16,350	16,140	16,140	16,350	16,130	6,184

Samsung KODEX KRX300 ETF (292190.KS) KSC