Samsung KODEX Energy & chemicals Securities ETF-Kodex Treasury Note Futures Fund - 308620.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,825	11,795	11,795	11,830	11,770	70,540
August 14, 2025	11,780	11,825	11,825	11,855	11,780	212,277
August 13, 2025	11,785	11,780	11,780	11,810	11,775	37,557
August 12, 2025	11,840	11,830	11,830	11,850	11,815	65,542
August 11, 2025	11,815	11,835	11,835	11,840	11,805	57,709
August 08, 2025	11,790	11,860	11,860	11,865	11,780	50,344
August 07, 2025	11,845	11,790	11,790	11,860	11,790	128,827
August 06, 2025	11,860	11,850	11,850	11,875	11,840	33,850
August 05, 2025	11,860	11,865	11,865	11,890	11,830	35,287
August 04, 2025	11,885	11,800	11,800	11,885	11,790	64,593
August 01, 2025	11,760	11,825	11,825	11,835	11,760	49,982
July 31, 2025	11,725	11,750	11,750	11,810	11,715	69,335
July 30, 2025	11,780	11,710	11,710	11,780	11,675	71,402
July 29, 2025	11,710	11,720	11,720	11,740	11,710	44,324
July 28, 2025	11,625	11,650	11,650	11,665	11,620	50,541
July 25, 2025	11,565	11,620	11,620	11,635	11,565	39,987
July 24, 2025	11,615	11,540	11,540	11,620	11,510	66,434
July 23, 2025	11,700	11,670	11,670	11,700	11,635	39,421
July 22, 2025	11,690	11,710	11,710	11,740	11,690	84,998
July 21, 2025	11,735	11,715	11,715	11,740	11,705	61,434
July 18, 2025	11,715	11,725	11,725	11,735	11,680	51,858
July 17, 2025	11,650	11,700	11,700	11,705	11,650	43,799
July 16, 2025	11,600	11,630	11,630	11,655	11,600	250,160
July 15, 2025	11,645	11,615	11,615	11,660	11,610	49,980
July 14, 2025	11,610	11,625	11,625	11,625	11,585	69,555
July 11, 2025	11,575	11,610	11,610	11,625	11,575	47,131
July 10, 2025	11,590	11,590	11,590	11,640	11,585	84,049
July 09, 2025	11,535	11,555	11,555	11,575	11,535	74,147
July 08, 2025	11,560	11,525	11,525	11,560	11,500	33,419
July 07, 2025	11,515	11,560	11,560	11,575	11,505	115,014
July 04, 2025	11,520	11,515	11,515	11,555	11,490	154,420
July 03, 2025	11,500	11,540	11,540	11,560	11,490	78,546
July 02, 2025	11,525	11,540	11,540	11,585	11,500	53,224
July 01, 2025	11,480	11,555	11,555	11,555	11,475	114,621
June 30, 2025	11,535	11,465	11,465	11,560	11,435	69,049
June 27, 2025	11,555	11,530	11,530	11,555	11,500	51,956
June 26, 2025	11,525	11,500	11,500	11,545	11,480	136,816
June 25, 2025	11,480	11,545	11,545	11,560	11,470	37,543
June 24, 2025	11,540	11,480	11,480	11,540	11,470	155,732
June 23, 2025	11,585	11,625	11,625	11,650	11,575	198,406
June 20, 2025	11,585	11,500	11,500	11,585	11,480	53,112
June 19, 2025	11,575	11,610	11,610	11,655	11,540	86,984
June 18, 2025	11,585	11,510	11,510	11,600	11,505	45,516
June 17, 2025	11,425	11,425	11,425	11,455	11,405	47,560
June 16, 2025	11,475	11,430	11,430	11,480	11,400	60,753
June 13, 2025	11,455	11,560	11,560	11,580	11,435	84,623
June 12, 2025	11,490	11,400	11,400	11,510	11,375	85,440
June 11, 2025	11,380	11,460	11,460	11,460	11,375	85,490
June 10, 2025	11,320	11,410	11,410	11,420	11,300	119,539
June 09, 2025	11,340	11,320	11,320	11,375	11,300	144,200
June 05, 2025	11,475	11,435	11,435	11,490	11,410	56,580
June 04, 2025	11,510	11,475	11,475	11,540	11,475	91,676
June 02, 2025	11,585	11,515	11,515	11,590	11,510	68,920
May 30, 2025	11,475	11,575	11,575	11,585	11,465	30,240
May 29, 2025	11,510	11,460	11,460	11,550	11,460	51,220
May 28, 2025	11,470	11,505	11,505	11,520	11,450	42,300
May 27, 2025	11,400	11,440	11,440	11,470	11,395	42,464
May 26, 2025	11,425	11,380	11,380	11,425	11,330	116,865
May 23, 2025	11,510	11,465	11,465	11,520	11,430	82,802
May 22, 2025	11,450	11,455	11,455	11,470	11,395	73,770

Samsung KODEX Energy & chemicals Securities ETF-Kodex Treasury Note Futures Fund (308620.KS) KSC