Samsung Kodex US Big Tech 10 ETF - 314250.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	57,150	56,930	56,930	57,150	56,450	81,999
November 06, 2025	57,565	57,600	57,600	57,610	57,255	100,809
November 05, 2025	57,400	57,365	57,365	57,410	56,640	198,245
November 04, 2025	58,665	57,855	57,855	58,665	57,725	101,123
November 03, 2025	58,745	58,740	58,740	58,830	58,635	194,071
October 31, 2025	59,245	59,600	59,600	59,690	59,245	165,338
October 30, 2025	58,975	59,240	59,240	59,700	58,975	401,317
October 29, 2025	58,750	58,975	58,975	59,235	58,720	295,072
October 28, 2025	58,010	58,030	58,030	58,235	57,990	209,725
October 27, 2025	57,500	57,845	57,845	57,860	57,500	208,941
October 24, 2025	56,480	56,805	56,805	56,805	56,465	106,710
October 23, 2025	55,970	56,130	56,130	56,230	55,845	91,007
October 22, 2025	56,670	56,590	56,590	56,690	56,180	47,027
October 21, 2025	56,710	56,670	56,670	56,940	56,670	63,591
October 20, 2025	55,605	56,100	56,100	56,110	55,605	83,225
October 17, 2025	55,425	55,045	55,045	55,535	54,965	175,469
October 16, 2025	55,940	55,975	55,975	55,975	55,675	89,166
October 15, 2025	55,645	56,000	56,000	56,000	55,500	104,421
October 14, 2025	56,270	55,990	55,990	56,675	55,715	167,904
October 13, 2025	55,660	56,060	56,060	56,080	55,660	172,989
October 10, 2025	56,770	56,885	56,885	57,060	56,770	115,956
October 02, 2025	55,960	56,200	56,200	56,200	55,960	178,324
October 01, 2025	55,940	55,635	55,635	55,940	55,630	99,773
September 30, 2025	56,165	56,105	56,105	56,165	55,955	127,510
September 29, 2025	55,940	56,165	56,165	56,195	55,940	109,776
September 26, 2025	55,605	55,715	55,715	55,770	55,560	242,372
September 25, 2025	56,135	56,005	56,005	56,135	55,975	89,944
September 24, 2025	56,400	56,555	56,555	56,555	56,185	119,722
September 23, 2025	57,080	57,110	57,110	57,110	56,915	120,642
September 22, 2025	57,000	57,110	57,110	57,190	57,000	178,506
September 19, 2025	56,715	56,735	56,735	56,855	56,570	171,325
September 18, 2025	56,330	56,715	56,715	56,715	56,280	532,763
September 17, 2025	56,335	56,350	56,350	56,365	56,205	117,230
September 16, 2025	56,210	56,645	56,645	56,645	56,210	181,786
September 15, 2025	55,510	55,680	55,680	55,680	55,505	128,966
September 12, 2025	55,480	55,505	55,505	55,505	55,360	158,237
September 11, 2025	55,470	55,665	55,665	55,715	55,470	97,937
September 10, 2025	55,320	55,470	55,470	55,470	55,215	118,449
September 09, 2025	55,035	55,120	55,120	55,160	54,970	313,928
September 08, 2025	54,575	54,675	54,675	54,750	54,570	115,457
September 05, 2025	54,265	54,490	54,490	54,510	54,265	290,423
September 04, 2025	53,635	53,640	53,640	53,790	53,475	73,189
September 03, 2025	53,025	53,140	53,140	53,140	52,970	89,569
September 02, 2025	52,990	53,010	53,010	53,120	52,920	92,329
September 01, 2025	53,485	52,990	52,990	53,485	52,910	107,978
August 29, 2025	53,860	53,875	53,875	54,070	53,855	151,805
August 28, 2025	52,755	53,120	53,120	53,120	52,755	40,548
August 27, 2025	53,155	53,220	53,220	53,235	53,065	238,458
August 26, 2025	53,000	52,890	52,890	53,025	52,645	117,938
August 25, 2025	53,025	53,000	53,000	53,030	52,845	104,502
August 22, 2025	52,160	51,965	51,965	52,225	51,955	148,467
August 21, 2025	52,245	52,455	52,455	52,470	52,175	89,989
August 20, 2025	52,495	52,555	52,555	52,805	52,450	224,727
August 19, 2025	53,925	53,680	53,680	53,925	53,565	81,707
August 18, 2025	53,990	53,730	53,730	53,990	53,730	148,352
August 14, 2025	53,620	53,990	53,990	53,990	53,480	406,832
August 13, 2025	53,800	53,845	53,845	53,930	53,740	158,563
August 12, 2025	53,210	53,080	53,080	53,215	53,000	159,907
August 11, 2025	53,470	53,355	53,355	53,470	53,275	130,523
August 08, 2025	52,940	52,915	52,915	52,950	52,730	84,846

Samsung Kodex US Big Tech 10 ETF (314250.KS) KSC