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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	6,180	6,125	6,125	6,180	6,055	398,451
November 19, 2025	6,295	6,165	6,165	6,330	6,050	557,470
November 18, 2025	6,570	6,400	6,400	6,570	6,340	235,169
November 17, 2025	6,725	6,595	6,595	6,730	6,545	195,691
November 14, 2025	6,645	6,695	6,695	6,800	6,645	206,788
November 13, 2025	6,855	6,790	6,790	6,865	6,790	179,239
November 12, 2025	6,695	6,815	6,815	6,830	6,635	365,266
November 11, 2025	6,645	6,610	6,610	6,705	6,555	229,698
November 10, 2025	6,425	6,625	6,625	6,625	6,425	231,890
November 07, 2025	6,425	6,395	6,395	6,450	6,285	160,958
November 06, 2025	6,495	6,425	6,425	6,550	6,330	213,357
November 05, 2025	6,635	6,450	6,450	6,640	6,330	481,250
November 04, 2025	6,645	6,640	6,640	6,690	6,585	180,740
November 03, 2025	6,650	6,675	6,675	6,790	6,630	422,899
October 31, 2025	6,550	6,560	6,560	6,605	6,535	195,888
October 30, 2025	6,595	6,545	6,545	6,630	6,485	317,103
October 29, 2025	6,705	6,615	6,615	6,705	6,570	260,767
October 28, 2025	6,600	6,650	6,650	6,720	6,560	226,753
October 27, 2025	6,495	6,600	6,600	6,600	6,465	471,086
October 24, 2025	6,555	6,490	6,490	6,555	6,460	185,481
October 23, 2025	6,575	6,500	6,500	6,590	6,485	182,279
October 22, 2025	6,515	6,600	6,600	6,600	6,480	103,082
October 21, 2025	6,535	6,535	6,535	6,625	6,510	244,477
October 20, 2025	6,465	6,510	6,510	6,525	6,360	141,473

Samsung KODEX Game Industry ETF (300950.KS) KSC