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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	57,010	56,670	56,670	57,010	56,340	64,264
November 19, 2025	55,205	55,130	55,130	55,375	54,920	48,200
November 18, 2025	56,250	55,535	55,535	56,250	55,250	121,683
November 17, 2025	56,490	57,000	57,000	57,050	56,490	77,135
November 14, 2025	56,365	56,390	56,390	56,680	56,110	93,309
November 13, 2025	57,585	57,935	57,935	57,935	57,270	66,027
November 12, 2025	57,970	58,270	58,270	58,270	57,850	57,244
November 11, 2025	57,945	57,960	57,960	58,190	57,810	92,030
November 10, 2025	57,165	57,625	57,625	57,625	56,885	140,878
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

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