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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27,650	27,875	27,875	27,875	27,600	26,483
January 13, 2026	27,740	27,705	27,705	27,750	27,395	18,311
January 12, 2026	27,680	27,450	27,450	27,680	27,100	24,834
January 09, 2026	27,030	27,325	27,325	27,410	26,745	131,259
January 08, 2026	27,070	27,245	27,245	27,825	27,070	15,709
January 07, 2026	27,440	27,300	27,300	27,680	26,845	35,199
January 06, 2026	26,400	27,035	27,035	27,035	26,000	42,550
January 05, 2026	26,095	26,585	26,585	26,585	26,085	27,674
January 02, 2026	24,785	25,605	25,605	25,605	24,785	32,346
December 30, 2025	24,570	24,785	24,785	24,850	24,525	39,145
December 29, 2025	24,270	24,625	24,625	24,625	24,270	50,733
December 26, 2025	23,880	24,030	24,030	24,050	23,840	10,851
December 24, 2025	23,810	23,715	23,715	23,810	23,645	5,116
December 23, 2025	23,630	23,680	23,680	23,865	23,590	5,463
December 22, 2025	23,540	23,625	23,625	23,625	23,415	6,200
December 19, 2025	23,395	23,030	23,030	23,395	22,930	9,571
December 18, 2025	22,925	22,900	22,900	23,050	22,750	5,045
December 17, 2025	22,775	23,125	23,125	23,140	22,660	9,341
December 16, 2025	23,160	22,650	22,650	23,160	22,615	4,897
December 15, 2025	23,055	23,200	23,200	23,370	23,035	3,816
December 12, 2025	23,510	23,735	23,735	23,790	23,510	2,496
December 11, 2025	23,915	23,485	23,485	23,955	23,470	8,386
December 10, 2025	23,755	23,735	23,735	23,935	23,600	5,086
December 09, 2025	23,655	23,695	23,695	23,805	23,555	2,505
December 08, 2025	23,475	23,880	23,880	23,880	23,335	9,312
December 05, 2025	22,955	23,525	23,525	23,525	22,880	5,542
December 04, 2025	22,990	23,075	23,075	23,075	22,735	7,354
December 03, 2025	23,000	23,105	23,105	23,200	22,815	8,066
December 02, 2025	22,530	22,950	22,950	22,950	22,525	8,985
December 01, 2025	22,570	22,425	22,425	22,665	22,195	11,277
November 28, 2025	22,740	22,360	22,360	22,740	22,310	6,181
November 27, 2025	22,770	22,760	22,760	22,980	22,605	3,109
November 26, 2025	22,180	22,570	22,570	22,570	22,000	11,134
November 25, 2025	22,460	22,000	22,000	22,480	21,820	7,562
November 24, 2025	22,095	21,810	21,810	22,260	21,795	7,164
November 21, 2025	21,745	21,750	21,750	21,960	21,650	22,963
November 20, 2025	23,005	22,750	22,750	23,110	22,750	2,551
November 19, 2025	22,370	22,185	22,185	22,410	21,835	23,690
November 18, 2025	22,920	22,430	22,430	23,090	22,370	24,901
November 17, 2025	23,100	23,250	23,250	23,250	22,925	15,772
November 14, 2025	22,960	22,670	22,670	23,200	22,670	22,311
November 13, 2025	23,615	23,675	23,675	23,895	23,615	10,520
November 12, 2025	23,420	23,650	23,650	23,740	23,285	4,406
November 11, 2025	23,620	23,530	23,530	24,030	23,270	18,976
November 10, 2025	22,670	23,205	23,205	23,340	22,670	8,862
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

Samsung Kodex 200 ESG ETF (337160.KS) KSC