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
February 20, 2026	12,455	12,410	12,410	12,465	12,410	77,974
February 19, 2026	12,450	12,395	12,395	12,470	12,395	130,104
February 13, 2026	12,340	12,375	12,375	12,385	12,340	94,728
February 12, 2026	12,350	12,300	12,300	12,380	12,275	79,319
February 11, 2026	12,460	12,390	12,390	12,460	12,390	96,772
February 10, 2026	12,405	12,425	12,425	12,440	12,385	58,128
February 09, 2026	12,460	12,395	12,395	12,475	12,395	147,480
February 06, 2026	12,550	12,500	12,500	12,585	12,490	134,500
February 05, 2026	12,375	12,450	12,450	12,450	12,365	57,468
February 04, 2026	12,275	12,280	12,280	12,315	12,260	91,787
February 03, 2026	12,305	12,230	12,230	12,305	12,230	146,559
February 02, 2026	12,290	12,445	12,445	12,445	12,280	199,634
January 30, 2026	12,120	12,170	12,170	12,195	12,120	321,728
January 29, 2026	12,100	12,065	12,065	12,125	12,050	253,112
January 28, 2026	12,145	12,050	12,050	12,150	12,030	172,098
January 27, 2026	12,305	12,220	12,220	12,310	12,220	95,657
January 26, 2026	12,280	12,225	12,225	12,295	12,195	124,824
January 23, 2026	12,415	12,410	12,410	12,440	12,395	56,191
January 22, 2026	12,435	12,440	12,440	12,460	12,400	59,873
January 21, 2026	12,505	12,435	12,435	12,525	12,410	80,377
January 20, 2026	12,480	12,500	12,500	12,530	12,470	65,727
January 19, 2026	12,510	12,480	12,480	12,520	12,465	78,189
January 16, 2026	12,520	12,530	12,530	12,555	12,510	84,518
January 15, 2026	12,510	12,535	12,535	12,560	12,500	90,050
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

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