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
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
September 05, 2025	11,980	11,975	11,975	12,000	11,965	41,203
September 04, 2025	11,935	11,955	11,955	11,970	11,905	50,084
September 03, 2025	11,930	11,905	11,905	11,945	11,900	29,527
September 02, 2025	11,935	11,905	11,905	11,940	11,895	102,796
September 01, 2025	11,915	11,935	11,935	11,950	11,900	99,345
August 29, 2025	11,895	11,930	11,930	11,930	11,885	144,287
August 28, 2025	11,955	11,900	11,900	11,955	11,885	28,476
August 27, 2025	11,910	11,935	11,935	11,940	11,910	94,980
August 26, 2025	11,885	11,910	11,910	11,910	11,845	56,630
August 25, 2025	11,840	11,835	11,835	11,865	11,825	74,163
August 22, 2025	11,920	11,840	11,840	11,920	11,830	67,734
August 21, 2025	11,900	11,920	11,920	11,935	11,900	126,746
August 20, 2025	11,880	11,905	11,905	11,920	11,840	58,164
August 19, 2025	11,785	11,820	11,820	11,825	11,780	30,473
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

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