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
November 07, 2025	10,385	10,425	10,425	10,425	10,385	24
November 06, 2025	10,410	10,385	10,385	10,410	10,385	23
November 05, 2025	10,405	10,250	10,250	10,405	10,250	65
November 04, 2025	10,310	10,280	10,280	10,310	10,280	5
November 03, 2025	10,370	10,310	10,310	10,370	10,310	261
October 31, 2025	10,375	10,370	10,370	10,375	10,370	1,772
October 30, 2025	10,375	10,440	10,440	10,440	10,335	9
October 29, 2025	10,520	10,465	10,380	10,520	10,455	33
October 28, 2025	10,520	10,520	10,434.55	10,520	10,455	59
October 27, 2025	10,515	10,515	10,429.59	10,520	10,515	52
October 24, 2025	10,430	10,425	10,340.32	10,490	10,425	712
October 23, 2025	10,455	10,455	10,370.08	10,455	10,410	1,332
October 22, 2025	10,460	10,465	10,380	10,465	10,410	130
October 21, 2025	10,510	10,400	10,400	10,510	10,400	1,323
October 20, 2025	10,455	10,480	10,480	10,480	10,445	36
October 17, 2025	10,500	10,475	10,475	10,500	10,475	53
October 16, 2025	10,355	10,355	10,355	10,355	10,355	59
October 15, 2025	10,400	10,395	10,395	10,400	10,395	14
October 14, 2025	10,385	10,295	10,295	10,385	10,295	249
October 13, 2025	10,435	10,435	10,435	10,435	10,360	5,282
October 10, 2025	10,400	10,345	10,345	10,400	10,345	2,660
October 02, 2025	10,450	10,420	10,420	10,460	10,420	13
October 01, 2025	10,430	10,400	10,400	10,430	10,360	4,226
September 30, 2025	10,440	10,450	10,450	10,450	10,440	63
September 29, 2025	10,450	10,455	10,455	10,455	10,450	704
September 26, 2025	10,410	10,405	10,405	10,410	10,345	204
September 25, 2025	10,435	10,400	10,400	10,435	10,400	26
September 24, 2025	10,465	10,440	10,440	10,475	10,425	753
September 23, 2025	10,450	10,400	10,400	10,450	10,400	36
September 22, 2025	10,435	10,430	10,430	10,445	10,385	601
September 19, 2025	10,470	10,435	10,435	10,470	10,410	39
September 18, 2025	10,495	10,495	10,495	10,495	10,480	647
September 17, 2025	10,485	10,435	10,435	10,490	10,365	1,745
September 16, 2025	10,435	10,450	10,450	10,475	10,430	708
September 15, 2025	10,445	10,410	10,410	10,445	10,400	8
September 12, 2025	10,455	10,450	10,450	10,455	10,405	88
September 11, 2025	10,425	10,415	10,415	10,425	10,360	56
September 10, 2025	10,405	10,405	10,405	10,405	10,405	10
September 09, 2025	10,415	10,400	10,400	10,415	10,400	214
September 08, 2025	10,345	10,395	10,395	10,395	10,345	244
September 05, 2025	10,345	10,345	10,345	10,345	10,340	68
September 04, 2025	10,330	10,330	10,330	10,330	10,330	12
September 03, 2025	10,305	10,295	10,295	10,305	10,295	3
September 02, 2025	10,320	10,275	10,275	10,320	10,275	11
September 01, 2025	10,350	10,315	10,315	10,350	10,315	21
August 29, 2025	10,375	10,395	10,395	10,395	10,375	13
August 28, 2025	10,290	10,320	10,320	10,320	10,290	30
August 27, 2025	10,305	10,305	10,305	10,305	10,305	5
August 26, 2025	10,305	10,290	10,290	10,305	10,290	1,001
August 25, 2025	10,345	10,335	10,335	10,345	10,290	68
August 22, 2025	10,260	10,245	10,245	10,260	10,245	50
August 21, 2025	10,255	10,220	10,220	10,255	10,200	180
August 20, 2025	10,235	10,295	10,295	10,295	10,220	572
August 19, 2025	10,245	10,245	10,245	10,245	10,245	7
August 18, 2025	10,270	10,230	10,230	10,275	10,230	62
August 14, 2025	10,260	10,255	10,255	10,260	10,255	28
August 13, 2025	10,240	10,240	10,240	10,240	10,240	157
August 12, 2025	10,190	10,240	10,240	10,240	10,140	397
August 11, 2025	10,495	10,210	10,210	10,495	10,165	70
August 08, 2025	10,215	10,220	10,220	10,220	10,215	10

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