Samsung Kodex Morningstar Multi-Asset High Income ETF (H) - 321410.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,845	10,845	10,845	10,845	10,845	48
February 19, 2026	11,045	10,855	10,855	11,045	10,625	333
February 13, 2026	10,730	10,725	10,725	10,730	10,725	460
February 12, 2026	10,815	10,810	10,810	10,815	10,810	152
February 11, 2026	10,725	10,820	10,820	10,820	10,725	215
February 10, 2026	10,780	10,685	10,685	10,780	10,685	1,244
February 09, 2026	10,790	10,750	10,750	10,790	10,750	53
February 06, 2026	10,625	10,595	10,595	10,625	10,595	11
February 05, 2026	10,710	10,680	10,680	10,710	10,680	57
February 04, 2026	10,730	10,700	10,700	10,730	10,700	411
February 03, 2026	10,690	10,655	10,655	10,690	10,635	93
February 02, 2026	10,610	10,515	10,515	10,610	10,515	15
January 30, 2026	10,600	10,625	10,625	10,640	10,565	239
January 29, 2026	10,700	10,615	10,615	10,700	10,615	374
January 28, 2026	10,890	10,890	10,721	10,890	10,875	437
January 27, 2026	10,740	10,750	10,750	10,795	10,715	154
January 26, 2026	10,740	10,740	10,740	10,750	10,665	473
January 23, 2026	10,745	10,780	10,780	10,780	10,740	212
January 22, 2026	10,750	10,750	10,750	10,750	10,685	110
January 21, 2026	10,660	10,615	10,615	10,670	10,615	95
January 20, 2026	10,585	10,580	10,580	10,585	10,525	1,398
January 19, 2026	10,605	10,530	10,530	10,610	10,530	6,388
January 16, 2026	10,620	10,645	10,645	10,645	10,620	252
January 15, 2026	10,630	10,620	10,620	10,630	10,585	83
January 14, 2026	10,595	10,595	10,595	10,595	10,595	2
January 13, 2026	10,585	10,585	10,585	10,585	10,585	2
January 12, 2026	10,585	10,550	10,550	10,585	10,550	195
January 09, 2026	10,520	10,525	10,525	10,525	10,520	26
January 08, 2026	10,755	10,495	10,495	10,755	10,495	46
January 07, 2026	10,620	10,585	10,585	10,620	10,535	275
January 06, 2026	10,525	10,525	10,525	10,525	10,525	0
January 05, 2026	10,575	10,485	10,485	10,575	10,485	32
January 02, 2026	10,570	10,485	10,485	10,570	10,475	663
December 30, 2025	10,550	10,485	10,485	10,550	10,485	52
December 29, 2025	10,510	10,510	10,510	10,510	10,510	12
December 26, 2025	10,515	10,500	10,500	10,515	10,500	24
December 24, 2025	10,540	10,480	10,480	10,540	10,435	44
December 23, 2025	10,470	10,465	10,465	10,470	10,465	82
December 22, 2025	10,460	10,485	10,485	10,485	10,460	12
December 19, 2025	10,455	10,455	10,455	10,455	10,455	0
December 18, 2025	10,455	10,455	10,455	10,455	10,455	0
December 17, 2025	10,455	10,455	10,455	10,455	10,455	12
December 16, 2025	10,545	10,480	10,480	10,545	10,445	9
December 15, 2025	10,545	10,535	10,535	10,545	10,450	285
December 12, 2025	10,525	10,515	10,515	10,525	10,515	31
December 11, 2025	10,510	10,385	10,385	10,510	10,385	10,049
December 10, 2025	10,450	10,375	10,375	10,460	10,375	735
December 09, 2025	10,490	10,390	10,390	10,490	10,390	86
December 08, 2025	10,500	10,395	10,395	10,500	10,390	217
December 05, 2025	10,515	10,515	10,515	10,515	10,515	10
December 04, 2025	10,530	10,445	10,445	10,530	10,445	7
December 03, 2025	10,520	10,515	10,515	10,520	10,515	75
December 02, 2025	10,515	10,480	10,480	10,515	10,480	13
December 01, 2025	10,560	10,440	10,440	10,560	10,440	209
November 28, 2025	10,495	10,495	10,495	10,495	10,435	117
November 27, 2025	10,500	10,475	10,475	10,500	10,420	169
November 26, 2025	10,440	10,425	10,425	10,440	10,425	10
November 25, 2025	10,400	10,335	10,335	10,400	10,335	53
November 24, 2025	10,410	10,425	10,425	10,425	10,410	39
November 21, 2025	10,360	10,285	10,285	10,360	10,285	30

Samsung Kodex Morningstar Multi-Asset High Income ETF (H) (321410.KS) KSC