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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34,555	35,350	35,350	35,350	34,450	28,501
February 19, 2026	34,335	34,555	34,555	34,590	34,125	26,790
February 13, 2026	33,535	33,525	33,525	33,995	33,405	52,237
February 12, 2026	32,855	33,535	33,535	33,550	32,790	32,600
February 11, 2026	31,930	32,440	32,440	32,550	31,630	16,096
February 10, 2026	32,310	31,980	31,980	32,455	31,980	18,079
February 09, 2026	32,065	32,055	32,055	32,215	31,810	18,129
February 06, 2026	29,960	30,620	30,620	31,500	29,450	68,367
February 05, 2026	31,365	30,990	30,990	31,850	30,820	22,087
February 04, 2026	31,620	32,345	32,345	32,345	31,550	58,583
February 03, 2026	30,880	31,975	31,975	31,975	30,695	31,209
February 02, 2026	30,820	29,725	29,725	31,265	29,600	46,207
January 30, 2026	31,085	31,550	31,550	32,130	31,085	39,829
January 29, 2026	31,515	31,280	31,280	31,645	30,365	43,144
January 28, 2026	30,780	31,065	31,042	31,200	30,665	43,004
January 27, 2026	29,140	30,390	30,367.5	30,450	28,920	37,859
January 26, 2026	30,065	29,310	29,288.3	30,065	29,250	17,157
January 23, 2026	29,630	29,670	29,648.03	29,855	29,245	35,854
January 22, 2026	29,765	29,515	29,515	29,940	29,300	76,144
January 21, 2026	28,235	29,115	29,115	29,115	28,235	29,140
January 20, 2026	29,065	28,780	28,780	29,070	28,415	78,951
January 19, 2026	28,450	29,065	29,065	29,115	28,450	32,622
January 16, 2026	28,375	28,680	28,680	28,725	28,250	26,678
January 15, 2026	27,735	28,340	28,340	28,340	27,630	28,491
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

Samsung Kodex 200 ESG ETF (337160.KS) KSC