Samsung KODEX Game Industry ETF - 300950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,785	6,780	6,780	6,860	6,750	150,734
February 19, 2026	6,635	6,785	6,785	6,825	6,605	225,022
February 13, 2026	6,675	6,585	6,585	6,740	6,555	135,675
February 12, 2026	6,675	6,690	6,690	6,725	6,640	139,042
February 11, 2026	6,670	6,700	6,700	6,780	6,635	254,505
February 10, 2026	6,565	6,570	6,570	6,610	6,520	217,379
February 09, 2026	6,560	6,455	6,455	6,585	6,425	232,930
February 06, 2026	6,440	6,530	6,530	6,530	6,310	239,924
February 05, 2026	6,500	6,445	6,445	6,545	6,410	174,486
February 04, 2026	6,490	6,550	6,550	6,595	6,490	200,254
February 03, 2026	6,725	6,540	6,540	6,725	6,400	396,331
February 02, 2026	6,760	6,600	6,600	6,815	6,545	473,251
January 30, 2026	7,030	6,885	6,885	7,115	6,885	416,076
January 29, 2026	6,930	7,015	7,015	7,060	6,600	768,572
January 28, 2026	6,900	6,920	6,920	6,940	6,840	494,825
January 27, 2026	6,710	6,875	6,875	6,960	6,655	833,308
January 26, 2026	6,390	6,640	6,640	6,730	6,380	853,534
January 23, 2026	6,290	6,345	6,345	6,350	6,215	229,116
January 22, 2026	6,115	6,275	6,275	6,285	6,090	267,029
January 21, 2026	6,210	6,090	6,090	6,210	6,035	204,992
January 20, 2026	6,215	6,275	6,275	6,315	6,200	190,424
January 19, 2026	6,195	6,215	6,215	6,230	6,155	128,623
January 16, 2026	6,310	6,220	6,220	6,310	6,185	196,628
January 15, 2026	6,405	6,315	6,315	6,405	6,230	139,880
January 14, 2026	6,285	6,375	6,375	6,475	6,285	315,746
January 13, 2026	6,185	6,280	6,280	6,300	6,145	220,539
January 12, 2026	6,080	6,110	6,110	6,180	6,035	175,773
January 09, 2026	6,060	6,040	6,040	6,095	5,990	119,898
January 08, 2026	6,010	6,035	6,035	6,090	5,925	249,501
January 07, 2026	6,180	6,015	6,015	6,180	5,965	141,277
January 06, 2026	6,180	6,155	6,155	6,220	6,155	132,523
January 05, 2026	6,340	6,175	6,175	6,340	6,110	216,357
January 02, 2026	6,080	6,255	6,255	6,275	6,080	325,085
December 30, 2025	6,015	6,040	6,040	6,040	5,970	54,214
December 29, 2025	6,005	6,005	6,005	6,010	5,960	99,456
December 26, 2025	6,115	6,045	6,045	6,180	6,030	88,514
December 24, 2025	6,080	6,135	6,135	6,140	6,070	121,805
December 23, 2025	6,075	6,070	6,070	6,155	6,050	112,532
December 22, 2025	6,080	6,065	6,065	6,085	6,050	59,334
December 19, 2025	6,045	6,025	6,025	6,045	5,985	59,345
December 18, 2025	6,005	5,990	5,990	6,025	5,935	123,361
December 17, 2025	6,070	6,065	6,065	6,070	6,005	96,386
December 16, 2025	6,070	6,040	6,040	6,075	5,992	92,059
December 15, 2025	6,060	6,085	6,085	6,110	6,045	62,816
December 12, 2025	6,100	6,140	6,140	6,140	6,055	87,416
December 11, 2025	6,170	6,085	6,085	6,170	6,035	214,970
December 10, 2025	6,200	6,160	6,160	6,200	6,107	142,915
December 09, 2025	6,185	6,170	6,170	6,185	6,115	136,987
December 08, 2025	6,290	6,205	6,205	6,305	6,150	188,885
December 05, 2025	6,315	6,305	6,305	6,320	6,260	76,226
December 04, 2025	6,370	6,315	6,315	6,385	6,290	102,038
December 03, 2025	6,350	6,435	6,435	6,445	6,345	64,410
December 02, 2025	6,345	6,350	6,350	6,395	6,320	63,295
December 01, 2025	6,305	6,290	6,290	6,390	6,255	61,906
November 28, 2025	6,340	6,305	6,305	6,360	6,280	59,880
November 27, 2025	6,345	6,305	6,305	6,355	6,255	101,111
November 26, 2025	6,270	6,305	6,305	6,435	6,255	352,273
November 25, 2025	6,200	6,210	6,210	6,235	6,130	287,406
November 24, 2025	6,200	6,180	6,180	6,315	6,110	309,165
November 21, 2025	5,985	6,065	6,065	6,115	5,900	272,374

Samsung KODEX Game Industry ETF (300950.KS) KSC