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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	26,675	26,730	26,730	26,745	26,665	18,586
August 06, 2025	26,240	26,395	26,395	26,395	26,220	8,580
August 05, 2025	26,555	26,600	26,600	26,600	26,530	15,777
August 04, 2025	26,080	26,165	26,165	26,165	26,067	37,852
August 01, 2025	26,515	26,465	26,465	26,545	26,410	30,492
July 31, 2025	26,975	27,070	27,070	27,085	26,975	25,756
July 30, 2025	26,700	26,720	26,720	26,735	26,675	9,243
July 29, 2025	26,745	26,765	26,765	26,790	26,745	55,784
July 28, 2025	26,745	26,810	26,810	26,825	26,740	9,710
July 25, 2025	26,600	26,605	26,605	26,650	26,595	16,374
July 24, 2025	26,600	26,590	26,590	26,645	26,575	35,290
July 23, 2025	26,445	26,455	26,455	26,465	26,380	26,418
July 22, 2025	26,565	26,530	26,530	26,580	26,495	13,625
July 21, 2025	26,460	26,505	26,505	26,505	26,435	18,680
July 18, 2025	26,450	26,505	26,505	26,515	26,435	50,066
July 17, 2025	26,190	26,300	26,300	26,305	26,165	12,289
July 16, 2025	26,180	26,155	26,155	26,190	26,125	8,603
July 15, 2025	26,135	26,325	26,325	26,345	26,135	19,081
July 14, 2025	26,005	25,945	25,945	26,010	25,930	4,520
July 11, 2025	26,170	26,115	26,115	26,190	25,955	76,138
July 10, 2025	26,165	26,115	26,115	26,185	26,110	15,359
July 09, 2025	26,040	26,000	26,000	26,040	25,960	6,868
July 08, 2025	26,000	26,075	26,075	26,075	25,970	57,691
July 07, 2025	26,140	26,040	26,040	26,140	26,040	49,376
July 04, 2025	26,160	26,140	26,140	26,185	26,110	22,634
July 03, 2025	25,975	26,000	26,000	26,005	25,930	44,545
July 02, 2025	25,830	25,880	25,880	25,895	25,775	16,705
July 01, 2025	26,025	25,935	25,935	26,045	25,925	24,625
June 30, 2025	25,915	26,005	26,005	26,025	25,910	29,702
June 27, 2025	25,745	25,840	25,840	25,840	25,745	75,966
June 26, 2025	25,530	25,570	25,570	25,590	25,500	20,134
June 25, 2025	25,460	25,465	25,465	25,505	25,430	27,475
June 24, 2025	25,255	25,455	25,455	25,455	25,245	40,460
June 23, 2025	24,710	24,815	24,815	24,825	24,670	20,167
June 20, 2025	24,840	24,935	24,935	24,935	24,830	8,218
June 19, 2025	24,985	24,860	24,860	24,985	24,790	33,539
June 18, 2025	24,940	25,070	25,070	25,070	24,900	46,008
June 17, 2025	25,005	25,105	25,105	25,140	25,005	45,204
June 16, 2025	24,910	25,000	25,000	25,000	24,880	15,933
June 13, 2025	24,945	24,800	24,800	24,950	24,670	69,073
June 12, 2025	25,065	25,050	25,050	25,125	24,985	53,307
June 11, 2025	25,175	25,140	25,140	25,220	25,105	36,433
June 10, 2025	25,055	25,090	25,090	25,240	24,980	96,309
June 09, 2025	24,965	24,970	24,970	25,015	24,925	20,331
June 05, 2025	24,980	24,940	24,940	24,995	24,930	29,674
June 04, 2025	24,905	24,925	24,925	24,950	24,875	35,586
June 02, 2025	24,480	24,395	24,395	24,505	24,335	17,440
May 30, 2025	24,485	24,530	24,530	24,585	24,435	65,591
May 29, 2025	24,965	25,025	25,025	25,050	24,845	62,134
May 28, 2025	24,615	24,645	24,645	24,655	24,600	22,862
May 27, 2025	24,400	24,405	24,405	24,405	24,280	11,003
May 26, 2025	24,305	24,415	24,415	24,415	24,300	19,831
May 23, 2025	24,330	24,255	24,255	24,350	24,230	48,112
May 22, 2025	24,290	24,305	24,305	24,340	24,240	16,581

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