Samsung Investment Trust Management - Samsung Kodex Fang Plus ETF - 314250.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	53,180	53,140	53,140	53,180	52,900	116,088
August 06, 2025	51,955	52,270	52,270	52,270	51,860	156,953
August 05, 2025	53,490	52,855	52,855	53,490	52,540	83,141
August 04, 2025	51,605	51,920	51,920	51,925	51,600	230,221
August 01, 2025	52,850	52,720	52,720	52,880	52,600	171,254
July 31, 2025	53,940	53,940	53,940	54,230	53,895	431,277
July 30, 2025	52,980	52,955	52,955	52,980	52,800	65,923
July 29, 2025	53,065	53,070	53,070	53,140	52,975	118,162
July 28, 2025	52,815	53,065	53,065	53,095	52,815	162,329
July 25, 2025	52,785	52,820	52,820	52,875	52,730	109,437
July 24, 2025	52,620	52,775	52,775	52,880	52,620	158,964
July 23, 2025	52,300	52,195	52,195	52,300	52,010	80,411
July 22, 2025	52,775	52,590	52,590	52,875	52,540	160,824
July 21, 2025	52,290	52,385	52,385	52,385	52,215	96,698
July 18, 2025	52,130	52,365	52,365	52,395	52,130	98,893
July 17, 2025	51,835	52,200	52,200	52,200	51,835	114,229
July 16, 2025	51,900	51,990	51,990	52,065	51,885	74,443
July 15, 2025	51,670	52,155	52,155	52,155	51,655	115,150
July 14, 2025	51,515	51,430	51,430	51,515	51,305	155,232
July 11, 2025	52,080	51,835	51,835	52,080	51,455	113,344
July 10, 2025	52,385	52,365	52,365	52,475	52,320	70,392
July 09, 2025	52,010	51,905	51,905	52,010	51,800	118,687
July 08, 2025	52,045	52,315	52,315	52,320	52,045	99,876
July 07, 2025	52,455	52,255	52,255	52,455	52,240	110,691
July 04, 2025	52,395	52,475	52,475	52,545	52,365	91,717
July 03, 2025	51,675	51,905	51,905	51,905	51,675	170,590
July 02, 2025	51,500	51,595	51,595	51,605	51,325	208,724
July 01, 2025	52,430	52,265	52,265	52,450	52,225	147,138
June 30, 2025	52,020	52,375	52,375	52,375	52,020	183,551
June 27, 2025	51,500	51,670	51,670	51,685	51,440	215,882
June 26, 2025	50,675	50,860	50,860	50,950	50,635	397,728
June 25, 2025	50,400	49,905	49,905	50,445	49,905	175,610
June 24, 2025	49,890	50,355	50,355	50,355	49,890	114,046
June 23, 2025	48,685	49,015	49,015	49,075	48,685	112,858
June 20, 2025	49,350	49,620	49,620	49,620	49,330	56,557
June 19, 2025	49,510	49,355	49,355	49,785	49,205	118,048
June 18, 2025	49,570	49,890	49,890	49,915	49,570	159,101
June 17, 2025	49,630	49,675	49,675	49,755	49,425	128,171
June 16, 2025	49,180	49,490	49,490	49,490	49,180	90,682

Samsung Investment Trust Management - Samsung Kodex Fang Plus ETF (314250.KS) KSC