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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	28,935	28,885	28,885	28,940	28,870	12,216
December 23, 2025	28,830	28,765	28,765	28,830	28,735	4,422
December 22, 2025	28,715	28,770	28,770	28,780	28,705	17,757
December 19, 2025	28,275	28,335	28,335	28,355	28,235	11,538
December 18, 2025	27,940	27,990	27,990	28,005	27,895	22,264
December 17, 2025	28,350	28,430	28,430	28,450	28,310	35,628
December 16, 2025	28,555	28,135	28,135	28,570	28,115	78,877
December 15, 2025	28,515	28,575	28,575	28,585	28,480	8,459
December 12, 2025	29,030	29,060	29,060	29,060	29,000	5,970
December 11, 2025	29,100	28,810	28,810	29,100	28,730	17,969
December 10, 2025	29,020	29,070	29,070	29,070	28,995	5,745
December 09, 2025	29,090	29,010	29,010	29,090	29,000	4,864
December 08, 2025	29,095	29,180	29,180	29,180	29,065	12,947
December 05, 2025	28,970	29,075	29,075	29,080	28,952	5,995
December 04, 2025	29,000	28,980	28,980	29,010	28,950	22,064
December 03, 2025	28,960	28,980	28,980	29,030	28,920	39,769
December 02, 2025	28,700	28,635	28,635	28,755	28,635	8,574
December 01, 2025	28,775	28,570	28,570	28,800	28,480	65,243
November 28, 2025	28,640	28,655	28,655	28,670	28,625	3,317
November 27, 2025	28,620	28,620	28,620	28,640	28,585	7,709
November 26, 2025	28,340	28,485	28,485	28,485	28,335	37,242
November 25, 2025	28,195	28,170	28,170	28,225	28,160	6,550
November 24, 2025	27,635	27,695	27,695	27,705	27,565	68,537
November 21, 2025	27,290	27,300	27,300	27,385	27,220	60,665
November 20, 2025	28,365	28,425	28,425	28,480	28,365	7,478
November 19, 2025	27,800	27,745	27,745	27,850	27,640	7,905
November 18, 2025	28,175	27,950	27,950	28,205	27,850	28,686
November 17, 2025	28,440	28,560	28,560	28,585	28,385	18,163
November 14, 2025	28,380	28,305	28,305	28,412	28,230	10,201
November 13, 2025	28,895	29,060	29,060	29,060	28,895	7,385
November 12, 2025	28,975	29,115	29,115	29,115	28,975	22,814
November 11, 2025	29,055	29,020	29,020	29,105	28,975	8,119
November 10, 2025	28,620	28,790	28,790	28,805	28,555	33,929
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

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