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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33,030	33,730	33,730	33,740	32,800	7,578
February 19, 2026	32,645	32,885	32,885	32,885	32,465	63,037
February 13, 2026	31,920	31,780	31,780	32,230	31,640	7,826
February 12, 2026	31,405	31,910	31,910	31,935	31,400	23,687
February 11, 2026	31,010	31,135	31,135	31,265	30,645	34,807
February 10, 2026	31,580	31,110	31,110	31,640	31,045	13,057
February 09, 2026	31,435	31,310	31,310	31,435	31,030	34,266
February 06, 2026	29,445	29,930	29,930	30,125	28,695	24,603
February 05, 2026	30,905	30,455	30,455	31,345	30,285	23,014
February 04, 2026	31,375	32,000	32,000	32,000	31,365	14,262
February 03, 2026	30,800	31,485	31,485	31,595	30,565	9,351
February 02, 2026	30,755	29,605	29,605	31,160	29,395	39,610
January 30, 2026	31,160	31,575	31,575	32,200	31,160	74,928
January 29, 2026	31,535	31,280	31,280	31,620	30,195	11,454
January 28, 2026	30,295	30,865	30,865	30,870	30,155	63,538
January 27, 2026	28,850	29,965	29,965	29,965	28,587	8,282
January 26, 2026	28,900	28,895	28,895	28,980	28,750	6,557
January 23, 2026	28,530	28,860	28,860	28,860	28,345	10,457
January 22, 2026	28,550	28,500	28,500	28,735	28,300	67,803
January 21, 2026	27,730	28,000	28,000	28,105	27,550	43,251
January 20, 2026	28,500	28,245	28,245	28,510	27,960	23,759
January 19, 2026	28,260	28,500	28,500	28,550	28,080	22,364
January 16, 2026	28,090	28,300	28,300	28,300	27,845	35,854
January 15, 2026	27,445	27,930	27,930	27,930	27,430	40,332
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

Samsung Kodex Fn Growth Etf (325010.KS) KSC