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
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
August 07, 2025	10,180	10,190	10,190	10,190	10,180	14
August 06, 2025	10,140	10,190	10,190	10,190	10,100	48
August 05, 2025	10,145	10,185	10,185	10,185	10,140	298
August 04, 2025	10,075	10,120	10,120	10,125	10,000	325
August 01, 2025	10,065	10,050	10,050	10,065	10,005	489
July 31, 2025	10,365	10,165	10,165	10,365	10,130	137
July 30, 2025	10,245	10,155	10,155	10,245	10,050	241
July 29, 2025	10,270	10,125	10,125	10,270	10,010	1,404
July 28, 2025	10,360	10,200	10,200	10,360	10,200	149
July 25, 2025	10,325	10,215	10,215	10,325	10,065	186
July 24, 2025	10,485	10,195	10,195	10,485	10,160	64
July 23, 2025	10,225	10,180	10,180	10,225	10,170	117
July 22, 2025	10,230	10,120	10,120	10,230	10,020	258
July 21, 2025	10,235	10,155	10,155	10,235	9,995	320
July 18, 2025	10,130	10,135	10,135	10,135	10,130	713
July 17, 2025	10,045	10,135	10,135	10,135	10,045	64
July 16, 2025	10,050	10,045	10,045	10,050	10,010	764
July 15, 2025	10,175	10,130	10,130	10,175	10,105	13
July 14, 2025	10,015	10,105	10,105	10,120	10,015	129
July 11, 2025	10,210	10,200	10,200	10,210	10,200	142
July 10, 2025	10,430	10,120	10,120	10,430	10,075	665
July 09, 2025	10,140	10,130	10,130	10,140	10,080	82
July 08, 2025	10,135	10,205	10,205	10,205	10,135	76
July 07, 2025	10,150	10,145	10,145	10,160	10,145	2,904
July 04, 2025	10,165	10,145	10,145	10,165	10,145	390

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