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
January 14, 2026	12,555	12,575	12,575	12,585	12,545	104,889
January 13, 2026	12,480	12,515	12,515	12,530	12,480	218,362
January 12, 2026	12,410	12,480	12,480	12,495	12,390	88,939
January 09, 2026	12,370	12,400	12,400	12,405	12,350	83,712
January 08, 2026	12,360	12,370	12,370	12,370	12,335	81,186
January 07, 2026	12,330	12,315	12,315	12,345	12,310	72,010
January 06, 2026	12,290	12,295	12,295	12,340	12,275	81,388
January 05, 2026	12,270	12,280	12,280	12,320	12,270	130,274
January 02, 2026	12,265	12,260	12,260	12,280	12,240	158,444
December 30, 2025	12,225	12,260	12,260	12,280	12,210	142,940
December 29, 2025	12,310	12,210	12,210	12,315	12,210	66,111
December 26, 2025	12,510	12,430	12,270	12,555	12,340	98,470
December 24, 2025	12,770	12,510	12,510	12,770	12,500	79,774
December 23, 2025	12,760	12,780	12,780	12,790	12,745	69,734
December 22, 2025	12,745	12,745	12,745	12,765	12,720	129,121
December 19, 2025	12,755	12,745	12,745	12,770	12,725	49,226
December 18, 2025	12,745	12,750	12,750	12,760	12,710	41,172
December 17, 2025	12,720	12,735	12,735	12,765	12,710	56,805
December 16, 2025	12,655	12,720	12,720	12,720	12,640	60,700
December 15, 2025	12,690	12,655	12,655	12,720	12,655	55,049
December 12, 2025	12,700	12,690	12,690	12,705	12,670	50,668
December 11, 2025	12,635	12,700	12,700	12,705	12,605	51,684
December 10, 2025	12,635	12,620	12,620	12,645	12,600	63,886
December 09, 2025	12,630	12,645	12,645	12,655	12,625	46,441
December 08, 2025	12,690	12,630	12,630	12,690	12,620	75,022
December 05, 2025	12,750	12,700	12,700	12,750	12,690	52,387
December 04, 2025	12,705	12,745	12,745	12,755	12,670	65,112
December 03, 2025	12,700	12,705	12,705	12,735	12,675	57,535
December 02, 2025	12,725	12,695	12,695	12,735	12,670	46,878
December 01, 2025	12,735	12,745	12,745	12,760	12,700	72,930
November 28, 2025	12,725	12,740	12,740	12,800	12,690	41,918
November 27, 2025	12,740	12,730	12,730	12,795	12,700	71,075
November 26, 2025	12,740	12,730	12,730	12,755	12,665	44,471
November 25, 2025	12,795	12,770	12,770	12,815	12,750	87,934
November 24, 2025	12,755	12,795	12,795	12,795	12,705	97,239
November 21, 2025	12,710	12,750	12,750	12,755	12,710	54,428
November 20, 2025	12,650	12,645	12,645	12,660	12,610	94,891
November 19, 2025	12,620	12,640	12,640	12,670	12,615	45,735
November 18, 2025	12,580	12,635	12,635	12,660	12,575	72,762
November 17, 2025	12,510	12,555	12,555	12,580	12,510	74,196
November 14, 2025	12,685	12,565	12,565	12,710	12,535	85,901
November 13, 2025	12,690	12,685	12,685	12,745	12,660	66,765
November 12, 2025	12,640	12,655	12,655	12,700	12,615	95,864
November 11, 2025	12,530	12,595	12,595	12,640	12,530	144,167
November 10, 2025	12,550	12,495	12,495	12,550	12,485	62,803
November 07, 2025	12,475	12,570	12,570	12,575	12,465	72,193
November 06, 2025	12,400	12,450	12,450	12,450	12,370	74,322
November 05, 2025	12,445	12,510	12,510	12,535	12,445	106,012
November 04, 2025	12,340	12,410	12,410	12,425	12,340	123,474
November 03, 2025	12,310	12,315	12,315	12,360	12,300	93,207
October 31, 2025	12,315	12,285	12,285	12,330	12,280	140,271
October 30, 2025	12,305	12,310	12,310	12,310	12,250	109,620
October 29, 2025	12,440	12,425	12,425	12,460	12,405	136,695
October 28, 2025	12,420	12,470	12,470	12,480	12,415	111,347
October 27, 2025	12,450	12,390	12,390	12,450	12,380	135,660
October 24, 2025	12,465	12,465	12,465	12,480	12,425	92,178
October 23, 2025	12,475	12,515	12,515	12,545	12,445	92,983
October 22, 2025	12,430	12,425	12,425	12,460	12,415	68,173
October 21, 2025	12,360	12,405	12,405	12,410	12,330	66,189
October 20, 2025	12,350	12,305	12,305	12,350	12,280	76,947

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