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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	17,650	17,725	17,725	17,765	17,650	27,948
August 06, 2025	17,610	17,625	17,625	17,625	17,550	711
August 05, 2025	17,640	17,655	17,655	17,725	17,530	404
August 04, 2025	17,185	17,390	17,390	17,420	17,185	5,573
August 01, 2025	17,710	17,205	17,205	17,710	17,185	1,401
July 31, 2025	18,070	17,900	17,900	18,070	17,830	1,801
July 30, 2025	17,825	17,885	17,885	17,950	17,740	28,171
July 29, 2025	17,490	17,785	17,785	17,785	17,470	20,155
July 28, 2025	17,740	17,615	17,615	17,740	17,500	4,782
July 25, 2025	17,465	17,515	17,515	17,530	17,465	96
July 24, 2025	17,640	17,455	17,455	17,735	17,455	3,328
July 23, 2025	17,495	17,400	17,400	17,495	17,330	794
July 22, 2025	17,680	17,410	17,410	17,680	17,325	1,421
July 21, 2025	17,545	17,655	17,655	17,665	17,545	23,852
July 18, 2025	17,495	17,480	17,480	17,580	17,410	13,421
July 17, 2025	17,495	17,430	17,430	17,495	17,275	1,480
July 16, 2025	17,510	17,475	17,475	17,510	17,380	1,839
July 15, 2025	17,325	17,510	17,510	17,510	17,255	2,819
July 14, 2025	17,325	17,325	17,325	17,375	17,235	1,268
July 11, 2025	17,535	17,320	17,320	17,595	17,270	31,263
July 10, 2025	17,225	17,340	17,340	17,365	17,110	170,778
July 09, 2025	17,010	17,120	17,120	17,145	17,010	896
July 08, 2025	16,950	17,010	17,010	17,010	16,860	1,263
July 07, 2025	16,475	16,765	16,765	16,820	16,475	1,697
July 04, 2025	17,090	16,700	16,700	17,090	16,700	2,193
July 03, 2025	17,070	17,090	17,090	17,100	16,995	1,868
July 02, 2025	17,035	16,895	16,895	17,035	16,700	1,254
July 01, 2025	17,255	17,040	17,040	17,320	17,035	28,343
June 30, 2025	17,080	17,110	17,110	17,195	17,020	38,080
June 27, 2025	17,150	16,940	16,940	17,187	16,855	9,156
June 26, 2025	17,280	17,070	17,070	17,300	16,860	5,420
June 25, 2025	17,535	17,280	17,280	17,535	17,200	7,919
June 24, 2025	17,205	17,350	17,350	17,365	17,115	28,462
June 23, 2025	16,710	16,885	16,885	16,900	16,645	4,498
June 20, 2025	16,660	16,900	16,900	16,900	16,550	16,096
June 19, 2025	16,630	16,560	16,560	16,630	16,405	28,987
June 18, 2025	16,205	16,445	16,445	16,505	16,205	4,502
June 17, 2025	16,335	16,250	16,250	16,565	16,200	49,289
June 16, 2025	15,950	16,240	16,240	16,270	15,940	184,723
June 13, 2025	16,245	15,900	15,900	16,245	15,845	3,283
June 12, 2025	16,145	16,070	16,070	16,210	16,055	25,896
June 11, 2025	15,860	16,050	16,050	16,050	15,860	21,558
June 10, 2025	15,600	15,745	15,745	15,790	15,600	15,212
June 09, 2025	15,545	15,555	15,555	15,645	15,480	16,451
June 05, 2025	15,200	15,350	15,350	15,515	15,200	22,467
June 04, 2025	14,995	15,100	15,100	15,140	14,995	10,604
June 02, 2025	14,700	14,790	14,790	14,810	14,700	13,449
May 30, 2025	14,770	14,690	14,690	14,805	14,630	8,258
May 29, 2025	14,780	14,810	14,810	14,830	14,745	11,040
May 28, 2025	14,545	14,590	14,590	14,750	14,545	6,626
May 27, 2025	14,420	14,440	14,440	14,450	14,395	3,418
May 26, 2025	14,280	14,425	14,425	14,425	14,240	7,002
May 23, 2025	14,210	14,160	14,160	14,210	14,160	37
May 22, 2025	14,335	14,165	14,165	14,335	14,165	42,046

Samsung Kodex Fn Growth Etf (325010.KS) KSC