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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Samsung Kodex 200 ESG ETF (337160.KS) KSC