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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,775	16,560	16,560	16,775	16,560	15,473
August 14, 2025	16,820	16,760	16,760	16,950	16,760	13,247
August 13, 2025	16,790	16,795	16,795	16,870	16,715	20,684
August 12, 2025	16,725	16,770	16,770	16,955	16,725	13,159
August 11, 2025	16,900	16,715	16,715	16,900	16,685	12,536
August 08, 2025	16,840	16,805	16,805	16,840	16,740	7,518
August 07, 2025	16,775	16,840	16,840	16,840	16,670	13,074
August 06, 2025	16,590	16,675	16,675	16,705	16,570	8,289
August 05, 2025	16,570	16,600	16,600	16,710	16,475	15,847
August 04, 2025	16,245	16,420	16,420	16,435	16,175	24,974
August 01, 2025	16,665	16,245	16,245	16,665	16,195	23,613
July 31, 2025	17,175	16,785	16,785	17,175	16,775	107,763
July 30, 2025	16,900	17,110	17,110	17,122	16,885	47,037
July 29, 2025	16,900	17,040	17,040	17,050	16,750	16,307
July 28, 2025	17,305	16,905	16,905	17,355	16,845	28,246
July 25, 2025	17,235	17,305	17,305	17,360	17,200	14,515
July 24, 2025	17,370	17,190	17,190	17,515	17,160	16,534
July 23, 2025	17,220	17,315	17,315	17,375	17,095	18,639
July 22, 2025	17,335	17,155	17,155	17,355	17,045	15,963
July 21, 2025	17,235	17,300	17,300	17,300	17,180	22,544
July 18, 2025	17,440	17,235	17,235	17,440	17,120	26,470
July 17, 2025	17,245	17,340	17,340	17,355	17,110	46,979
July 16, 2025	17,560	17,225	17,225	17,560	17,210	25,339
July 15, 2025	17,640	17,605	17,605	17,645	17,470	32,857
July 14, 2025	17,335	17,655	17,655	17,670	17,265	30,279
July 11, 2025	17,090	17,260	17,260	17,360	17,090	61,835
July 10, 2025	17,055	17,090	17,090	17,155	16,995	139,361
July 09, 2025	16,990	17,055	17,055	17,070	16,860	17,559
July 08, 2025	16,580	16,990	16,990	16,990	16,495	47,051
July 07, 2025	16,470	16,490	16,490	16,590	16,400	22,997
July 04, 2025	16,730	16,475	16,475	16,770	16,425	38,907
July 03, 2025	16,430	16,730	16,730	16,730	16,395	19,628
July 02, 2025	16,375	16,430	16,430	16,430	16,140	13,872
July 01, 2025	16,140	16,375	16,375	16,485	16,140	18,957
June 30, 2025	16,035	16,135	16,135	16,135	15,965	19,707
June 27, 2025	16,140	16,030	16,030	16,180	15,920	18,446
June 26, 2025	16,225	16,140	16,140	16,230	15,880	15,534
June 25, 2025	16,135	16,225	16,225	16,265	16,015	15,302
June 24, 2025	15,815	16,085	16,085	16,120	15,815	17,416
June 23, 2025	15,665	15,665	15,665	15,675	15,455	14,013
June 20, 2025	15,570	15,695	15,695	15,780	15,570	9,835
June 19, 2025	15,645	15,660	15,660	15,740	15,500	16,837
June 18, 2025	15,490	15,640	15,640	15,675	15,425	34,968
June 17, 2025	15,610	15,615	15,615	15,825	15,480	134,883
June 16, 2025	15,390	15,605	15,605	15,605	15,260	115,740
June 13, 2025	15,600	15,435	15,435	15,600	15,270	41,301
June 12, 2025	15,435	15,540	15,540	15,570	15,405	22,188
June 11, 2025	15,330	15,435	15,435	15,470	15,290	79,432
June 10, 2025	15,375	15,325	15,325	15,430	15,200	62,393
June 09, 2025	15,285	15,275	15,275	15,450	15,165	57,501
June 05, 2025	14,935	15,010	15,010	15,120	14,845	99,727
June 04, 2025	14,500	14,840	14,840	14,850	14,500	52,332
June 02, 2025	14,465	14,400	14,400	14,530	14,280	21,530
May 30, 2025	14,580	14,480	14,480	14,580	14,430	46,079
May 29, 2025	14,300	14,580	14,580	14,585	14,300	26,962
May 28, 2025	14,065	14,195	14,195	14,265	13,995	33,019
May 27, 2025	14,010	14,000	14,000	14,065	13,930	8,731
May 26, 2025	13,750	14,050	14,050	14,050	13,750	15,739
May 23, 2025	13,810	13,800	13,800	13,840	13,755	6,112
May 22, 2025	13,930	13,810	13,810	13,930	13,765	6,335

Samsung Kodex Dividend Value Etf (325020.KS) KSC