Samsung Kodex 200 ESG ETF - 337160.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,840	16,775	16,775	16,865	16,750	1,138
August 14, 2025	17,090	17,100	17,100	17,120	16,950	1,024
August 13, 2025	17,020	17,090	17,090	17,090	16,900	4,048
August 12, 2025	17,015	16,885	16,885	17,090	16,840	3,552
August 11, 2025	16,840	16,895	16,895	16,900	16,830	460
August 08, 2025	16,880	16,840	16,840	16,940	16,770	7,458
August 07, 2025	16,680	16,815	16,815	16,815	16,660	1,411
August 06, 2025	16,585	16,695	16,695	16,695	16,550	2,298
August 05, 2025	16,650	16,725	16,725	16,830	16,610	12,359
August 04, 2025	16,320	16,505	16,505	16,550	16,310	13,463
August 01, 2025	16,750	16,320	16,320	16,765	16,295	8,393
July 31, 2025	17,200	17,050	17,050	17,280	16,940	19,845
July 30, 2025	16,890	17,135	17,135	17,195	16,890	20,282
July 29, 2025	16,630	16,835	16,835	16,925	16,560	8,231
July 28, 2025	16,760	16,865	16,865	16,865	16,630	4,519
July 25, 2025	16,775	16,760	16,760	16,800	16,700	6,286
July 24, 2025	16,925	16,655	16,655	17,010	16,655	5,171
July 23, 2025	16,745	16,770	16,770	16,810	16,540	8,750
July 22, 2025	16,915	16,585	16,585	16,935	16,585	3,199
July 21, 2025	16,830	16,915	16,915	16,945	16,830	7,619
July 18, 2025	16,850	16,730	16,730	16,895	16,680	19,657
July 17, 2025	16,905	16,840	16,840	16,905	16,625	7,716
July 16, 2025	16,985	16,875	16,875	16,985	16,790	10,283
July 15, 2025	16,850	17,000	17,000	17,000	16,805	8,254
July 14, 2025	16,755	16,985	16,985	16,985	16,750	11,873
July 11, 2025	16,855	16,750	16,750	16,990	16,710	9,913
July 10, 2025	16,500	16,715	16,715	16,715	16,465	11,243
July 09, 2025	16,365	16,375	16,375	16,470	16,345	4,480
July 08, 2025	16,165	16,490	16,490	16,490	16,165	21,858
July 07, 2025	16,105	16,165	16,165	16,210	16,070	19,039
July 04, 2025	16,485	16,205	16,205	16,500	16,160	5,791
July 03, 2025	16,195	16,480	16,480	16,480	16,195	9,412
July 02, 2025	16,205	16,100	16,100	16,205	15,975	2,580
July 01, 2025	16,250	16,250	16,250	16,450	16,185	19,320
June 30, 2025	16,070	16,135	16,135	16,190	16,035	12,785
June 27, 2025	16,170	16,035	16,035	16,195	15,930	5,649
June 26, 2025	16,345	16,150	16,150	16,345	15,930	12,383
June 25, 2025	16,350	16,345	16,345	16,355	16,155	11,050
June 24, 2025	15,835	16,140	16,140	16,195	15,835	57,757
June 23, 2025	15,490	15,615	15,615	15,615	15,290	13,072
June 20, 2025	15,425	15,700	15,700	15,700	15,425	25,212
June 19, 2025	15,455	15,435	15,435	15,500	15,305	3,413
June 18, 2025	15,145	15,400	15,400	15,425	15,145	11,435
June 17, 2025	15,255	15,270	15,270	15,535	15,170	46,565
June 16, 2025	15,000	15,170	15,170	15,170	14,880	64,803
June 13, 2025	15,150	14,995	14,995	15,200	14,865	100,361
June 12, 2025	15,150	15,135	15,135	15,230	15,070	87,326
June 11, 2025	15,035	15,150	15,150	15,150	15,010	30,631
June 10, 2025	14,950	14,970	14,970	15,025	14,840	20,111
June 09, 2025	14,800	14,950	14,950	14,980	14,800	147,077
June 05, 2025	14,420	14,550	14,550	14,730	14,420	86,056
June 04, 2025	14,240	14,390	14,390	14,390	14,220	71,448
June 02, 2025	13,955	13,985	13,985	14,060	13,900	31,776
May 30, 2025	14,035	14,000	14,000	14,085	13,935	624
May 29, 2025	13,935	14,045	14,045	14,090	13,935	1,662
May 28, 2025	13,665	13,770	13,770	13,890	13,655	2,918
May 27, 2025	13,570	13,535	13,535	13,580	13,500	312
May 26, 2025	13,410	13,570	13,570	13,570	13,410	467
May 23, 2025	13,405	13,380	13,380	13,440	13,350	1,966
May 22, 2025	13,495	13,380	13,380	13,520	13,345	6,296

Samsung Kodex 200 ESG ETF (337160.KS) KSC