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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Samsung Kodex 200 ESG ETF (337160.KS) KSC