Samsung Kodex Fn Growth Etf - 325010.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22,735	22,945	22,945	23,405	22,450	9,371
November 06, 2025	24,040	23,380	23,380	24,110	23,145	17,518
November 05, 2025	23,800	23,455	23,455	23,800	22,425	20,593
November 04, 2025	24,840	24,185	24,185	24,840	24,150	11,054
November 03, 2025	24,060	24,645	24,645	24,715	24,037	18,573
October 31, 2025	23,805	23,970	23,970	23,970	23,610	18,075
October 30, 2025	23,870	23,695	23,695	23,985	23,535	37,456
October 29, 2025	23,510	23,740	23,740	23,740	23,250	22,989
October 28, 2025	23,285	23,250	23,250	23,285	22,940	11,645
October 27, 2025	23,040	23,295	23,295	23,295	22,870	13,969
October 24, 2025	22,295	22,660	22,660	22,660	22,275	19,519
October 23, 2025	21,780	22,010	22,010	22,265	21,780	1,573
October 22, 2025	21,920	22,210	22,210	22,210	21,670	2,539
October 21, 2025	22,030	21,830	21,830	22,240	21,765	19,100
October 20, 2025	21,620	21,735	21,735	21,785	21,305	24,319
October 17, 2025	21,275	21,430	21,430	21,655	21,275	4,434
October 16, 2025	20,930	21,290	21,290	21,290	20,930	23,396
October 15, 2025	20,470	20,785	20,785	20,805	20,470	446
October 14, 2025	20,715	20,250	20,250	20,895	20,055	27,680
October 13, 2025	20,295	20,475	20,475	20,515	20,140	3,437
October 10, 2025	20,460	20,690	20,690	20,700	20,390	9,110
October 02, 2025	19,955	20,190	20,190	20,245	19,955	57,093
October 01, 2025	19,590	19,585	19,585	19,615	19,500	18,443
September 30, 2025	19,410	19,425	19,425	19,460	19,365	2,675
September 29, 2025	19,145	19,395	19,395	19,400	19,145	2,872
September 26, 2025	19,380	19,085	19,085	19,380	18,975	4,150
September 25, 2025	19,575	19,575	19,575	19,675	19,520	702
September 24, 2025	19,750	19,575	19,575	19,750	19,435	1,513
September 23, 2025	19,615	19,685	19,685	19,720	19,565	1,490
September 22, 2025	19,500	19,590	19,590	19,610	19,500	985
September 19, 2025	19,450	19,385	19,385	19,475	19,360	1,636
September 18, 2025	19,265	19,375	19,375	19,395	19,220	21,564
September 17, 2025	19,310	19,125	19,125	19,310	19,100	1,396
September 16, 2025	19,170	19,310	19,310	19,340	19,150	26,740
September 15, 2025	19,085	19,085	19,085	19,125	18,905	9,937
September 12, 2025	18,800	18,985	18,985	19,020	18,800	90,172
September 11, 2025	18,510	18,605	18,605	18,605	18,470	13,594
September 10, 2025	18,190	18,490	18,490	18,490	18,190	5,933
September 09, 2025	17,930	18,165	18,165	18,165	17,915	26,757
September 08, 2025	17,940	17,880	17,880	17,940	17,830	2,180
September 05, 2025	17,805	17,790	17,790	17,835	17,790	866
September 04, 2025	17,715	17,805	17,805	17,805	17,650	10,751
September 03, 2025	17,610	17,590	17,590	17,625	17,575	1,006
September 02, 2025	17,467	17,525	17,525	17,560	17,467	6,853
September 01, 2025	17,580	17,335	17,335	17,595	17,300	6,939
August 29, 2025	17,735	17,650	17,650	17,775	17,610	456
August 28, 2025	17,650	17,655	17,655	17,755	17,625	659
August 27, 2025	17,565	17,650	17,650	17,650	17,565	8,682
August 26, 2025	17,700	17,630	17,630	17,700	17,590	608
August 25, 2025	17,640	17,710	17,710	17,730	17,605	535
August 22, 2025	17,405	17,415	17,415	17,485	17,360	21,942
August 21, 2025	17,290	17,230	17,230	17,380	17,215	763
August 20, 2025	17,165	17,210	17,210	17,210	16,915	153,376
August 19, 2025	17,500	17,335	17,335	17,580	17,335	367
August 18, 2025	17,790	17,620	17,620	17,790	17,620	902
August 14, 2025	17,840	17,855	17,855	17,875	17,795	404
August 13, 2025	17,815	17,795	17,795	17,830	17,645	27,565
August 12, 2025	17,885	17,600	17,600	17,935	17,600	2,672
August 11, 2025	17,795	17,735	17,735	17,810	17,720	925
August 08, 2025	17,775	17,670	17,670	17,820	17,670	5,718

Samsung Kodex Fn Growth Etf (325010.KS) KSC