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
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
October 17, 2025	12,415	12,380	12,380	12,415	12,330	115,839
October 16, 2025	12,320	12,290	12,290	12,330	12,280	75,484
October 15, 2025	12,390	12,320	12,320	12,390	12,310	100,085
October 14, 2025	12,325	12,395	12,395	12,405	12,315	121,306
October 13, 2025	12,300	12,300	12,300	12,365	12,295	181,161
October 10, 2025	12,205	12,225	12,225	12,250	12,195	136,464
October 02, 2025	12,110	12,060	12,060	12,115	12,060	58,047
October 01, 2025	12,070	12,050	12,050	12,115	12,045	106,919
September 30, 2025	12,040	12,070	12,070	12,085	12,030	109,479
September 29, 2025	12,095	12,020	12,020	12,095	12,015	60,316
September 26, 2025	12,070	12,115	12,115	12,130	12,070	116,668
September 25, 2025	12,085	12,040	12,040	12,085	12,030	57,363
September 24, 2025	12,000	12,045	12,045	12,050	11,995	63,238
September 23, 2025	11,955	11,995	11,995	12,010	11,955	42,263
September 22, 2025	12,030	12,000	12,000	12,040	11,970	115,309
September 19, 2025	11,985	12,005	12,005	12,030	11,980	158,748
September 18, 2025	11,940	12,010	12,010	12,010	11,935	91,595
September 17, 2025	11,945	11,970	11,970	11,990	11,945	77,116
September 16, 2025	12,010	11,940	11,940	12,010	11,940	56,188
September 15, 2025	12,030	12,005	12,005	12,030	11,985	193,720
September 12, 2025	12,050	12,030	12,030	12,050	12,015	73,514
September 11, 2025	12,000	12,040	12,040	12,050	12,000	81,060
September 10, 2025	11,985	11,980	11,980	12,000	11,970	41,513
September 09, 2025	12,005	12,005	12,005	12,030	11,985	51,966
September 08, 2025	11,975	12,010	12,010	12,035	11,975	68,331

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