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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22,500	22,515	22,515	22,950	22,140	31,207
November 06, 2025	23,255	22,900	22,900	23,355	22,595	37,207
November 05, 2025	22,865	22,750	22,750	22,875	21,815	37,155
November 04, 2025	24,040	23,345	23,345	24,050	23,290	34,550
November 03, 2025	23,285	24,090	24,090	24,090	23,270	25,986
October 31, 2025	22,980	23,270	23,270	23,270	22,850	22,776
October 30, 2025	22,965	23,015	23,015	23,255	22,840	21,839
October 29, 2025	22,615	22,760	22,760	22,760	22,305	17,866
October 28, 2025	22,355	22,285	22,285	22,375	22,105	9,689
October 27, 2025	22,275	22,595	22,595	22,595	22,275	13,367
October 24, 2025	21,635	21,930	21,930	21,945	21,615	5,521
October 23, 2025	21,290	21,335	21,335	21,660	21,190	7,631
October 22, 2025	21,335	21,620	21,620	21,620	21,085	9,521
October 21, 2025	21,585	21,365	21,365	21,835	21,310	107,179
October 20, 2025	21,185	21,385	21,385	21,385	20,830	13,743
October 17, 2025	20,810	21,010	21,010	21,225	20,680	48,732
October 16, 2025	20,485	20,920	20,920	20,920	20,440	9,586
October 15, 2025	19,860	20,295	20,295	20,295	19,860	8,985
October 14, 2025	20,095	19,675	19,675	20,355	19,605	27,276
October 13, 2025	19,730	19,970	19,970	19,970	19,580	8,995
October 10, 2025	20,080	20,205	20,205	20,285	19,970	13,077
October 02, 2025	19,410	19,580	19,580	19,745	19,410	8,778
October 01, 2025	18,850	18,960	18,960	18,960	18,835	4,876
September 30, 2025	18,780	18,720	18,720	18,795	18,665	3,522
September 29, 2025	18,585	18,795	18,795	18,810	18,585	4,448
September 26, 2025	18,800	18,470	18,470	18,800	18,320	9,182
September 25, 2025	18,820	19,005	19,005	19,005	18,780	3,483
September 24, 2025	19,030	18,955	18,955	19,030	18,735	3,637
September 23, 2025	19,055	19,035	19,035	19,055	18,840	1,391
September 22, 2025	18,885	18,885	18,885	18,930	18,760	4,473
September 19, 2025	18,745	18,650	18,650	18,770	18,555	1,044
September 18, 2025	18,425	18,760	18,760	18,760	18,425	10,708
September 17, 2025	18,495	18,265	18,265	18,495	18,260	1,889
September 16, 2025	18,310	18,620	18,620	18,620	18,310	15,665
September 15, 2025	18,265	18,310	18,310	18,390	18,200	9,525
September 12, 2025	18,010	18,125	18,125	18,180	17,970	26,845
September 11, 2025	17,715	17,830	17,830	17,830	17,590	106,454
September 10, 2025	17,390	17,675	17,675	17,675	17,390	9,310
September 09, 2025	17,000	17,215	17,215	17,275	17,000	8,206
September 08, 2025	16,935	16,990	16,990	16,990	16,880	6,539
September 05, 2025	16,880	16,950	16,950	16,955	16,880	441
September 04, 2025	16,700	16,870	16,870	16,870	16,700	765
September 03, 2025	16,720	16,710	16,710	16,795	16,700	1,778
September 02, 2025	16,640	16,700	16,700	16,700	16,595	260
September 01, 2025	16,580	16,545	16,545	16,715	16,500	1,613
August 29, 2025	16,920	16,760	16,760	16,960	16,760	5,414
August 28, 2025	16,755	16,900	16,900	16,970	16,755	5,380
August 27, 2025	16,660	16,825	16,825	16,825	16,635	854
August 26, 2025	16,800	16,775	16,775	16,860	16,725	2,807
August 25, 2025	16,835	16,945	16,945	16,945	16,785	2,749
August 22, 2025	16,775	16,755	16,755	16,800	16,680	1,172
August 21, 2025	16,735	16,620	16,620	16,775	16,600	4,072
August 20, 2025	16,560	16,635	16,635	16,635	16,360	11,930
August 19, 2025	16,820	16,645	16,645	16,820	16,620	1,579
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

Samsung Kodex 200 ESG ETF (337160.KS) KSC