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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	18,795	18,820	18,820	19,000	18,775	14,090
November 19, 2025	18,815	18,575	18,575	18,815	18,390	16,004
November 18, 2025	18,995	18,630	18,630	19,035	18,570	16,434
November 17, 2025	19,190	19,050	19,050	19,190	19,015	179,642
November 14, 2025	19,310	19,080	19,080	19,345	19,030	18,276
November 13, 2025	19,515	19,700	19,700	19,700	19,445	24,899
November 12, 2025	19,195	19,515	19,515	19,590	19,070	14,857
November 11, 2025	19,260	19,070	19,070	19,405	19,000	41,522
November 10, 2025	18,680	19,105	19,105	19,190	18,680	32,548
November 07, 2025	18,805	18,485	18,485	18,810	18,215	30,367
November 06, 2025	18,635	18,820	18,820	18,925	18,410	29,650
November 05, 2025	18,735	18,315	18,315	18,735	17,950	38,022
November 04, 2025	18,970	18,740	18,740	19,035	18,715	38,586
November 03, 2025	18,900	19,035	19,035	19,035	18,810	25,380
October 31, 2025	18,635	18,870	18,870	18,930	18,600	78,015
October 30, 2025	18,835	18,580	18,580	19,025	18,570	31,244
October 29, 2025	18,805	18,720	18,562	18,865	18,550	32,082
October 28, 2025	18,710	18,595	18,438.06	18,710	18,550	17,557
October 27, 2025	18,670	18,810	18,651.24	18,900	18,670	32,268
October 24, 2025	18,585	18,560	18,403.35	18,585	18,390	27,021
October 23, 2025	18,420	18,345	18,190.17	18,675	18,310	28,826
October 22, 2025	18,400	18,610	18,452.93	18,610	18,215	10,655
October 21, 2025	18,445	18,400	18,400	18,745	18,335	55,842
October 20, 2025	18,170	18,335	18,335	18,395	17,905	22,327

Samsung Kodex Dividend Value Etf (325020.KS) KSC