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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38,880	39,545	39,545	39,550	38,700	87,365
February 19, 2026	38,385	38,745	38,745	38,760	38,295	157,010
February 13, 2026	37,505	37,480	37,480	37,970	37,260	9,616
February 12, 2026	36,785	37,580	37,580	37,580	36,680	6,940
February 11, 2026	35,955	36,375	36,375	36,450	35,610	50,817
February 10, 2026	36,380	36,040	36,040	36,520	36,000	15,375
February 09, 2026	36,040	36,020	36,020	36,220	35,825	16,384
February 06, 2026	33,985	34,575	34,575	34,770	33,175	30,280
February 05, 2026	35,590	35,035	35,035	36,005	34,850	29,960
February 04, 2026	35,985	36,565	36,565	36,590	35,765	29,748
February 03, 2026	34,950	35,985	35,985	36,000	34,785	11,896
February 02, 2026	34,870	33,530	33,530	35,420	33,520	84,049
January 30, 2026	35,465	35,690	35,690	36,370	35,465	25,593
January 29, 2026	35,750	35,610	35,610	35,900	34,500	152,767
January 28, 2026	34,760	35,285	35,285	35,285	34,760	44,645
January 27, 2026	33,240	34,335	34,335	34,415	32,925	66,711
January 26, 2026	33,390	33,240	33,240	33,650	33,240	15,247
January 23, 2026	33,225	33,505	33,505	33,565	33,000	21,524
January 22, 2026	33,415	33,035	33,035	33,540	32,925	28,998
January 21, 2026	32,080	32,755	32,755	32,755	32,030	16,205
January 20, 2026	32,855	32,675	32,675	32,975	32,230	12,341
January 19, 2026	32,325	32,875	32,875	32,905	32,300	14,795
January 16, 2026	32,160	32,325	32,325	32,495	31,970	10,843
January 15, 2026	31,540	32,135	32,135	32,135	31,360	71,537
January 14, 2026	31,320	31,635	31,635	31,635	31,230	23,819
January 13, 2026	31,200	31,335	31,335	31,355	31,025	22,984
January 12, 2026	31,135	31,020	31,020	31,200	30,635	24,067
January 09, 2026	30,405	30,820	30,820	30,835	30,210	12,947
January 08, 2026	30,490	30,640	30,640	31,170	30,490	18,079
January 07, 2026	30,740	30,645	30,645	31,065	30,200	18,506
January 06, 2026	29,795	30,375	30,375	30,380	29,500	9,877
January 05, 2026	29,440	29,970	29,970	29,975	29,440	52,835
January 02, 2026	28,145	28,985	28,985	28,985	28,145	33,442
December 30, 2025	28,025	28,145	28,145	28,165	27,985	6,128
December 29, 2025	27,635	28,050	28,050	28,050	27,570	10,155
December 26, 2025	27,215	27,300	27,300	27,395	27,215	6,683
December 24, 2025	27,185	27,045	27,045	27,235	27,030	8,467
December 23, 2025	27,140	27,125	27,125	27,285	27,035	2,946
December 22, 2025	26,935	26,985	26,985	27,020	26,875	6,713
December 19, 2025	26,640	26,450	26,450	26,700	26,310	4,358
December 18, 2025	26,130	26,270	26,270	26,435	26,085	7,813
December 17, 2025	26,180	26,640	26,640	26,640	26,120	8,685
December 16, 2025	26,765	26,185	26,185	26,765	26,130	8,934
December 15, 2025	26,745	26,790	26,790	26,920	26,600	10,779
December 12, 2025	27,070	27,215	27,215	27,360	27,040	6,722
December 11, 2025	27,480	27,050	27,050	27,490	27,025	12,665
December 10, 2025	27,270	27,290	27,290	27,475	27,155	5,839
December 09, 2025	27,280	27,220	27,220	27,330	27,080	6,493
December 08, 2025	27,060	27,430	27,430	27,430	26,835	65,289
December 05, 2025	26,550	26,940	26,940	26,960	26,350	8,339
December 04, 2025	26,605	26,610	26,610	26,610	26,250	11,031
December 03, 2025	26,565	26,630	26,630	26,720	26,345	6,172
December 02, 2025	26,060	26,345	26,345	26,365	25,980	6,364
December 01, 2025	26,260	25,980	25,980	26,260	25,695	8,540
November 28, 2025	26,435	25,940	25,940	26,435	25,845	3,880
November 27, 2025	26,175	26,140	26,140	26,460	26,095	5,527
November 26, 2025	25,500	25,950	25,950	26,000	25,390	9,876
November 25, 2025	25,850	25,415	25,415	25,850	25,200	5,500
November 24, 2025	25,575	25,120	25,120	25,675	25,115	9,864
November 21, 2025	26,350	25,245	25,245	26,350	25,065	10,671

Samsung KODEX KRX300 ETF (292190.KS) KSC