Samsung Kodex Dividend Value Etf - 325020.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,950	27,320	27,320	27,375	26,940	44,619
February 19, 2026	26,825	26,725	26,725	26,875	26,435	128,551
February 13, 2026	26,365	26,320	26,320	26,620	26,090	34,295
February 12, 2026	26,000	26,260	26,260	26,265	25,695	66,895
February 11, 2026	25,105	25,620	25,620	25,620	24,955	79,142
February 10, 2026	24,930	24,985	24,985	25,170	24,860	20,533
February 09, 2026	24,570	24,485	24,485	24,745	24,400	54,626
February 06, 2026	23,635	23,910	23,910	23,910	23,070	38,217
February 05, 2026	24,215	24,080	24,080	24,510	23,835	30,333
February 04, 2026	23,970	24,515	24,515	24,515	23,960	44,483
February 03, 2026	23,410	23,870	23,870	23,950	23,265	29,336
February 02, 2026	23,415	22,705	22,705	23,745	22,625	53,409
January 30, 2026	23,675	23,475	23,475	23,865	23,475	57,743
January 29, 2026	23,765	23,830	23,830	23,875	23,235	37,610
January 28, 2026	23,750	23,700	23,509	23,895	23,530	59,081
January 27, 2026	22,950	23,660	23,469.32	23,660	22,865	43,308
January 26, 2026	23,415	23,180	22,993.19	23,550	23,115	39,456
January 23, 2026	23,440	23,365	23,176.7	23,660	23,170	31,826
January 22, 2026	23,780	23,280	23,092.38	23,950	23,045	157,843
January 21, 2026	22,580	23,400	23,211.42	23,400	22,570	110,618
January 20, 2026	22,795	22,920	22,735.29	23,020	22,505	44,423
January 19, 2026	22,090	22,660	22,477.38	22,735	22,050	33,081
January 16, 2026	22,365	22,130	22,130	22,365	22,005	63,660
January 15, 2026	21,760	22,035	22,035	22,035	21,710	25,815
January 14, 2026	21,445	21,700	21,700	21,745	21,360	60,265
January 13, 2026	21,025	21,430	21,430	21,450	21,025	24,024
January 12, 2026	21,120	20,885	20,885	21,120	20,690	18,998
January 09, 2026	20,590	20,760	20,760	20,775	20,430	13,060
January 08, 2026	20,730	20,415	20,415	20,730	20,380	65,375
January 07, 2026	20,585	20,730	20,730	20,880	20,510	49,891
January 06, 2026	20,375	20,470	20,470	20,475	20,255	494,430
January 05, 2026	20,060	20,350	20,350	20,375	20,060	26,432
January 02, 2026	19,870	19,980	19,980	19,980	19,715	19,987
December 30, 2025	19,795	19,800	19,800	19,860	19,750	9,171
December 29, 2025	19,610	19,830	19,830	19,830	19,455	13,301
December 26, 2025	19,815	19,615	19,615	19,815	19,610	14,032
December 24, 2025	19,730	19,765	19,765	19,810	19,660	23,443
December 23, 2025	19,760	19,640	19,640	19,785	19,575	14,419
December 22, 2025	19,595	19,620	19,620	19,670	19,525	25,789
December 19, 2025	19,405	19,395	19,395	19,450	19,215	6,818
December 18, 2025	19,390	19,315	19,315	19,400	19,175	6,467
December 17, 2025	19,450	19,500	19,500	19,510	19,285	15,772
December 16, 2025	19,630	19,345	19,345	19,630	19,265	25,562
December 15, 2025	19,615	19,575	19,575	19,660	19,480	9,881
December 12, 2025	19,665	19,765	19,765	19,780	19,575	21,373
December 11, 2025	19,655	19,635	19,635	19,760	19,480	49,748
December 10, 2025	19,810	19,510	19,510	19,810	19,510	20,821
December 09, 2025	19,810	19,745	19,745	19,825	19,620	20,152
December 08, 2025	20,000	19,795	19,795	20,000	19,710	25,140
December 05, 2025	19,530	19,865	19,865	19,895	19,450	38,960
December 04, 2025	19,375	19,540	19,540	19,540	19,340	15,898
December 03, 2025	19,305	19,440	19,440	19,555	19,255	11,156
December 02, 2025	19,050	19,245	19,245	19,340	18,945	14,475
December 01, 2025	18,935	18,865	18,865	19,030	18,740	12,927
November 28, 2025	19,050	18,830	18,830	19,050	18,780	9,723
November 27, 2025	18,855	18,965	18,965	19,055	18,855	10,357
November 26, 2025	18,630	18,850	18,850	18,860	18,600	13,428
November 25, 2025	18,750	18,500	18,500	18,750	18,350	12,058
November 24, 2025	18,730	18,370	18,370	18,740	18,355	20,280
November 21, 2025	18,615	18,465	18,465	18,615	18,335	81,730

Samsung Kodex Dividend Value Etf (325020.KS) KSC