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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27,670	27,755	27,755	27,755	27,660	19,665
February 19, 2026	27,750	27,785	27,785	27,805	27,695	24,725
February 13, 2026	27,585	27,430	27,430	27,620	27,430	23,990
February 12, 2026	28,040	28,140	28,140	28,150	28,010	6,088
February 11, 2026	28,100	28,100	28,100	28,160	28,070	10,392
February 10, 2026	28,185	28,150	28,150	28,190	28,100	4,929
February 09, 2026	28,105	27,970	27,970	28,165	27,970	57,573
February 06, 2026	27,060	27,355	27,355	27,355	26,955	26,459
February 05, 2026	27,865	27,825	27,825	27,970	27,700	56,925
February 04, 2026	28,285	28,310	28,310	28,325	28,215	8,737
February 03, 2026	28,830	28,890	28,890	28,895	28,795	12,975
February 02, 2026	28,385	28,080	28,080	28,510	28,035	75,597
January 30, 2026	28,895	28,675	28,675	28,895	28,630	10,805
January 29, 2026	29,120	29,205	29,205	29,210	28,995	26,670
January 28, 2026	29,065	29,250	29,250	29,260	29,065	58,958
January 27, 2026	28,775	28,950	28,950	28,950	28,775	10,921
January 26, 2026	28,450	28,595	28,595	28,595	28,430	7,798
January 23, 2026	28,490	28,630	28,630	28,630	28,485	9,255
January 22, 2026	28,425	28,370	28,370	28,490	28,360	13,506
January 21, 2026	27,960	28,065	28,065	28,070	27,940	10,891
January 20, 2026	28,235	28,140	28,140	28,300	28,140	17,131
January 19, 2026	28,340	28,255	28,255	28,340	28,225	11,035
January 16, 2026	28,620	28,695	28,695	28,700	28,615	8,388
January 15, 2026	28,495	28,600	28,600	28,600	28,445	18,702
January 14, 2026	28,800	28,755	28,755	28,830	28,740	6,725
January 13, 2026	28,775	28,825	28,825	28,825	28,725	7,337
January 12, 2026	28,785	28,590	28,590	28,785	28,545	5,393
January 09, 2026	28,545	28,550	28,550	28,555	28,495	7,113
January 08, 2026	28,680	28,520	28,520	28,715	28,520	8,432
January 07, 2026	28,700	28,675	28,675	28,725	28,662	50,401
January 06, 2026	28,430	28,500	28,500	28,515	28,390	20,872
January 05, 2026	28,305	28,290	28,290	28,325	28,265	16,069
January 02, 2026	28,350	28,485	28,485	28,490	28,325	22,965
December 30, 2025	28,560	28,575	28,575	28,605	28,525	21,318
December 29, 2025	28,750	28,685	28,685	28,775	28,680	4,756
December 26, 2025	28,980	28,985	28,985	29,010	28,960	13,042
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

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