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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Samsung Kodex Fn Growth Etf (325010.KS) KSC