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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	18,050	18,085	18,085	18,250	17,960	10,984
October 16, 2025	17,845	18,090	18,090	18,195	17,845	57,660
October 15, 2025	17,560	17,790	17,790	17,790	17,495	9,514
October 14, 2025	17,475	17,345	17,345	17,635	17,335	26,789
October 13, 2025	17,325	17,500	17,500	17,500	17,185	20,984
October 10, 2025	17,660	17,520	17,520	17,660	17,500	29,148
October 02, 2025	17,555	17,660	17,660	17,770	17,490	54,959
October 01, 2025	17,430	17,370	17,370	17,430	17,305	19,479
September 30, 2025	17,450	17,270	17,270	17,450	17,270	6,809
September 29, 2025	17,450	17,440	17,440	17,495	17,390	7,758
September 26, 2025	17,410	17,185	17,185	17,410	17,135	10,920
September 25, 2025	17,550	17,535	17,535	17,550	17,440	11,650
September 24, 2025	17,745	17,545	17,545	17,745	17,460	7,583
September 23, 2025	17,735	17,690	17,690	17,745	17,605	12,318
September 22, 2025	17,570	17,670	17,670	17,750	17,570	117,737
September 19, 2025	17,620	17,510	17,510	17,625	17,495	10,896
September 18, 2025	17,570	17,620	17,620	17,620	17,440	14,594
September 17, 2025	17,660	17,530	17,530	17,660	17,460	13,069
September 16, 2025	17,600	17,660	17,660	17,710	17,580	46,036
September 15, 2025	17,445	17,580	17,580	17,660	17,445	18,630
September 12, 2025	17,420	17,445	17,445	17,495	17,385	11,455
September 11, 2025	17,260	17,315	17,315	17,350	17,140	16,228
September 10, 2025	16,925	17,260	17,260	17,310	16,925	26,119
September 09, 2025	16,860	16,940	16,940	16,955	16,750	227,146
September 08, 2025	16,735	16,675	16,675	16,735	16,610	13,139
September 05, 2025	16,775	16,735	16,735	16,775	16,645	10,139

Samsung Kodex Dividend Value Etf (325020.KS) KSC