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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	16,700	16,700	16,700	16,700	16,595	10,973
September 03, 2025	16,675	16,685	16,685	16,700	16,615	6,125
September 02, 2025	16,580	16,630	16,630	16,635	16,525	3,946
September 01, 2025	16,720	16,585	16,585	16,720	16,510	10,064
August 29, 2025	16,800	16,700	16,700	16,805	16,655	7,761
August 28, 2025	16,635	16,725	16,725	16,820	16,565	12,190
August 27, 2025	16,630	16,580	16,580	16,630	16,530	5,456
August 26, 2025	16,745	16,615	16,615	16,745	16,575	20,588
August 25, 2025	16,645	16,760	16,760	16,765	16,645	9,903
August 22, 2025	16,750	16,555	16,555	16,795	16,555	25,048
August 21, 2025	16,710	16,660	16,660	16,750	16,625	6,088
August 20, 2025	16,640	16,580	16,580	16,640	16,335	162,159
August 19, 2025	16,630	16,530	16,530	16,630	16,435	15,962
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

Samsung Kodex Dividend Value Etf (325020.KS) KSC