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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49,085	49,200	49,200	49,237	48,955	83,975
February 19, 2026	49,065	49,130	49,130	49,255	48,980	102,702
February 13, 2026	49,030	48,380	48,380	49,030	48,380	91,305
February 12, 2026	50,110	50,140	50,140	50,160	49,900	77,241
February 11, 2026	50,690	50,600	50,600	50,760	50,570	45,103
February 10, 2026	50,800	50,780	50,780	50,860	50,650	83,199
February 09, 2026	50,035	50,100	50,100	50,380	50,035	135,547
February 06, 2026	49,900	48,710	48,710	49,900	47,930	104,786
February 05, 2026	50,980	50,515	50,515	50,985	50,235	103,925
February 04, 2026	51,425	51,705	51,705	51,720	51,425	107,928
February 03, 2026	52,470	53,210	53,210	53,230	52,470	95,253
February 02, 2026	52,300	51,240	51,240	52,300	51,120	113,558
January 30, 2026	52,855	52,310	52,310	52,870	52,115	116,407
January 29, 2026	54,105	53,690	53,690	54,105	53,135	97,403
January 28, 2026	54,005	54,250	54,137	54,260	53,810	138,480
January 27, 2026	53,335	53,705	53,593.14	53,705	53,200	92,911
January 26, 2026	52,415	52,715	52,605.2	52,715	52,270	79,129
January 23, 2026	52,020	52,495	52,385.66	52,500	52,020	52,710
January 22, 2026	51,735	51,870	51,761.96	52,095	51,735	84,740
January 21, 2026	51,920	51,670	51,562.37	51,925	51,615	91,162
January 20, 2026	52,580	52,330	52,221	52,630	52,330	102,896
January 19, 2026	52,930	52,660	52,660	52,930	52,520	93,908
January 16, 2026	53,585	53,590	53,590	53,600	53,350	118,824
January 15, 2026	53,565	53,595	53,595	53,595	53,245	695,579
January 14, 2026	54,325	54,215	54,215	54,370	54,165	108,286
January 13, 2026	54,060	54,325	54,325	54,325	54,060	161,956
January 12, 2026	54,175	53,785	53,785	54,290	53,710	238,381
January 09, 2026	54,070	53,955	53,955	54,070	53,785	89,984
January 08, 2026	54,385	54,185	54,185	54,545	54,175	180,972
January 07, 2026	54,055	53,985	53,985	54,195	53,950	209,369
January 06, 2026	53,860	53,955	53,955	53,965	53,680	130,815
January 05, 2026	53,745	53,835	53,835	53,835	53,585	135,624
January 02, 2026	54,485	54,740	54,740	54,745	54,275	70,586
December 30, 2025	54,505	54,850	54,850	54,925	54,505	30,426
December 29, 2025	55,285	55,175	55,175	55,285	55,055	26,122
December 26, 2025	55,165	55,310	55,310	55,335	55,165	51,265
December 24, 2025	55,050	55,165	55,165	55,400	55,050	47,882
December 23, 2025	54,810	54,605	54,605	54,830	54,605	54,835
December 22, 2025	54,800	54,945	54,945	54,970	54,800	72,220
December 19, 2025	54,145	54,120	54,120	54,200	53,905	50,446
December 18, 2025	53,600	53,580	53,580	53,645	53,430	50,341
December 17, 2025	54,220	54,645	54,645	54,655	54,220	58,681
December 16, 2025	54,215	53,680	53,680	54,220	53,680	98,295
December 15, 2025	55,490	55,625	55,625	55,800	55,260	64,631
December 12, 2025	56,580	56,795	56,795	56,810	56,580	26,053
December 11, 2025	57,195	56,415	56,415	57,195	56,230	62,102
December 10, 2025	57,165	57,255	57,255	57,275	57,095	47,126
December 09, 2025	57,385	57,165	57,165	57,385	57,160	23,978
December 08, 2025	57,230	57,480	57,480	57,510	57,130	61,627
December 05, 2025	57,095	57,215	57,215	57,230	56,935	46,036
December 04, 2025	57,120	57,095	57,095	57,125	56,990	36,920
December 03, 2025	57,260	57,430	57,430	57,570	57,260	73,015
December 02, 2025	56,905	57,040	57,040	57,260	56,905	41,884
December 01, 2025	57,415	56,770	56,770	57,415	56,505	89,402
November 28, 2025	57,000	57,170	57,170	57,170	56,940	45,050
November 27, 2025	57,095	56,945	56,945	57,095	56,870	47,552
November 26, 2025	56,840	57,135	57,135	57,135	56,750	41,929
November 25, 2025	56,200	56,385	56,385	56,510	56,200	78,238
November 24, 2025	54,610	55,010	55,010	55,075	54,595	49,889
November 21, 2025	54,625	54,355	54,355	54,635	54,270	97,866

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