Samsung Kodex Us Nasdaq 100 Futures Etf(H) - 304940.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28,590	28,620	28,620	28,630	28,425	39,508
November 06, 2025	29,095	29,020	29,020	29,095	28,930	15,326
November 05, 2025	28,810	28,850	28,850	28,850	28,555	25,306
November 04, 2025	29,415	29,115	29,115	29,425	29,085	11,303
November 03, 2025	29,460	29,415	29,415	29,495	29,395	28,659
October 31, 2025	29,505	29,560	29,560	29,585	29,485	39,203
October 30, 2025	29,655	29,585	29,585	29,795	29,520	192,401
October 29, 2025	29,545	29,685	29,685	29,685	29,535	29,018
October 28, 2025	29,350	29,295	29,295	29,350	29,285	27,888
October 27, 2025	29,030	29,135	29,135	29,135	29,015	51,129
October 24, 2025	28,560	28,630	28,630	28,640	28,540	6,021
October 23, 2025	28,225	28,325	28,325	28,350	28,160	28,310
October 22, 2025	28,510	28,580	28,580	28,595	28,465	9,885
October 21, 2025	28,565	28,515	28,515	28,620	28,505	25,511
October 20, 2025	28,220	28,350	28,350	28,365	28,175	10,156
October 17, 2025	27,945	27,810	27,810	28,020	27,780	11,941
October 16, 2025	28,145	28,225	28,225	28,225	28,080	12,494
October 15, 2025	27,945	28,100	28,100	28,115	27,930	19,303
October 14, 2025	28,090	27,885	27,885	28,245	27,815	34,225
October 13, 2025	27,975	28,035	28,035	28,070	27,950	74,998
October 10, 2025	28,575	28,595	28,595	28,610	28,540	20,637
October 02, 2025	28,220	28,260	28,260	28,295	28,220	36,601
October 01, 2025	28,020	27,905	27,905	28,025	27,905	30,136
September 30, 2025	28,015	28,040	28,040	28,040	27,990	39,815
September 29, 2025	27,925	28,020	28,020	28,020	27,925	35,538
September 26, 2025	27,775	27,830	27,830	27,830	27,715	16,598
September 25, 2025	27,940	27,925	27,925	27,975	27,905	24,304
September 24, 2025	28,025	28,055	28,055	28,065	27,980	26,723
September 23, 2025	28,190	28,200	28,200	28,230	28,185	18,850
September 22, 2025	28,005	28,000	28,000	28,055	28,000	16,684
September 19, 2025	27,895	27,835	27,835	27,925	27,835	22,730
September 18, 2025	27,705	27,740	27,740	27,795	27,690	57,340
September 17, 2025	27,715	27,660	27,660	27,720	27,630	118,745
September 16, 2025	27,665	27,720	27,720	27,740	27,660	24,816
September 15, 2025	27,445	27,505	27,505	27,515	27,430	49,902
September 12, 2025	27,335	27,365	27,365	27,365	27,305	2,558
September 11, 2025	27,230	27,235	27,235	27,245	27,180	2,444
September 10, 2025	27,215	27,240	27,240	27,240	27,200	8,216
September 09, 2025	27,130	27,145	27,145	27,145	27,080	27,144
September 08, 2025	27,085	27,045	27,045	27,100	27,010	6,437
September 05, 2025	26,975	27,095	27,095	27,095	26,970	34,571
September 04, 2025	26,695	26,730	26,730	26,780	26,695	2,178
September 03, 2025	26,575	26,570	26,570	26,575	26,525	5,377
September 02, 2025	26,680	26,680	26,680	26,730	26,645	5,211
September 01, 2025	26,805	26,630	26,630	26,805	26,630	28,529
August 29, 2025	27,010	26,980	26,980	27,035	26,975	3,692
August 28, 2025	26,745	26,845	26,845	26,845	26,740	3,225
August 27, 2025	26,850	26,850	26,850	26,875	26,835	5,947
August 26, 2025	26,715	26,700	26,700	26,750	26,585	7,719
August 25, 2025	26,835	26,820	26,820	26,835	26,770	13,246
August 22, 2025	26,460	26,370	26,370	26,460	26,370	4,807
August 21, 2025	26,525	26,580	26,580	26,585	26,465	20,205
August 20, 2025	26,635	26,590	26,590	26,670	26,550	13,529
August 19, 2025	27,085	27,030	27,030	27,085	26,990	11,921
August 18, 2025	27,140	27,080	27,080	27,165	27,080	12,811
August 14, 2025	27,240	27,210	27,210	27,265	27,185	9,155
August 13, 2025	27,245	27,250	27,250	27,260	27,212	24,555
August 12, 2025	26,905	26,905	26,905	26,935	26,845	35,374
August 11, 2025	26,955	26,985	26,985	27,035	26,955	42,848
August 08, 2025	26,760	26,775	26,775	26,830	26,745	6,162

Samsung Kodex Us Nasdaq 100 Futures Etf(H) (304940.KS) KSC