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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27,505	27,610	27,610	27,660	27,270	28,847
January 13, 2026	27,475	27,505	27,505	27,525	27,220	27,382
January 12, 2026	27,510	27,445	27,445	27,580	26,980	37,934
January 09, 2026	26,975	27,200	27,200	27,245	26,645	7,931
January 08, 2026	26,735	27,100	27,100	27,500	26,715	79,667
January 07, 2026	27,045	26,840	26,840	27,300	26,415	50,890
January 06, 2026	26,225	26,740	26,740	26,740	25,805	362,359
January 05, 2026	25,920	26,310	26,310	26,310	25,800	33,842
January 02, 2026	24,715	25,355	25,355	25,355	24,620	12,038
December 30, 2025	24,495	24,520	24,520	24,620	24,450	6,340
December 29, 2025	24,035	24,470	24,470	24,475	24,035	2,751
December 26, 2025	23,770	23,670	23,670	23,790	23,625	2,937
December 24, 2025	23,665	23,570	23,570	23,710	23,525	1,078
December 23, 2025	23,740	23,625	23,625	23,770	23,610	1,861
December 22, 2025	23,410	23,500	23,500	23,530	23,365	22,859
December 19, 2025	23,070	22,830	22,830	23,175	22,830	6,276
December 18, 2025	22,520	22,760	22,760	22,985	22,520	3,765
December 17, 2025	22,655	23,045	23,045	23,045	22,655	2,030
December 16, 2025	23,320	22,700	22,700	23,320	22,700	555
December 15, 2025	23,200	23,355	23,355	23,490	23,200	9,663
December 12, 2025	23,660	23,810	23,810	23,865	23,660	687
December 11, 2025	23,940	23,490	23,490	23,990	23,490	4,814
December 10, 2025	23,875	23,845	23,845	23,995	23,745	17,417
December 09, 2025	23,750	23,760	23,760	23,835	23,680	10,938
December 08, 2025	23,395	23,900	23,900	23,900	23,285	3,277
December 05, 2025	23,040	23,285	23,285	23,285	22,900	4,204
December 04, 2025	23,210	23,010	23,010	23,210	22,845	2,992
December 03, 2025	23,010	23,265	23,265	23,265	22,945	4,475
December 02, 2025	22,815	22,920	22,920	22,970	22,770	3,412
December 01, 2025	22,980	22,575	22,575	22,980	22,485	6,100
November 28, 2025	22,970	22,655	22,655	22,970	22,610	46,974
November 27, 2025	22,815	22,845	22,845	23,125	22,815	1,090
November 26, 2025	22,350	22,645	22,645	22,685	22,225	1,828
November 25, 2025	22,720	22,075	22,075	22,720	22,000	2,149
November 24, 2025	22,295	22,060	22,060	22,470	22,005	2,935
November 21, 2025	22,000	22,100	22,100	22,280	21,970	64,837
November 20, 2025	23,345	23,175	23,175	23,427	23,170	1,609
November 19, 2025	22,880	22,570	22,570	22,880	22,155	4,972
November 18, 2025	23,470	22,860	22,860	23,535	22,780	5,981
November 17, 2025	23,685	23,645	23,645	23,710	23,395	117,188
November 14, 2025	23,495	23,160	23,160	23,570	23,160	5,067
November 13, 2025	23,935	24,370	24,370	24,370	23,850	6,916
November 12, 2025	23,785	23,890	23,890	23,975	23,625	1,395
November 11, 2025	23,995	23,745	23,745	24,215	23,385	19,674
November 10, 2025	22,980	23,550	23,550	23,620	22,980	14,291
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

Samsung Kodex Fn Growth Etf (325010.KS) KSC