SAMSUNG KODEX Japan REITs ETF(H) Units - 352540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12,505	12,220	12,220	12,505	12,220	82,214
September 26, 2025	12,460	12,465	12,465	12,485	12,425	41,318
September 25, 2025	12,380	12,440	12,440	12,445	12,365	72,132
September 24, 2025	12,495	12,375	12,375	12,495	12,335	57,587
September 23, 2025	12,415	12,385	12,385	12,420	12,385	62,689
September 22, 2025	12,400	12,390	12,390	12,450	12,390	99,615
September 19, 2025	12,425	12,345	12,345	12,505	12,345	91,323
September 18, 2025	12,435	12,425	12,425	12,480	12,420	63,113
September 17, 2025	12,525	12,435	12,435	12,595	12,415	78,337
September 16, 2025	12,530	12,520	12,520	12,530	12,410	87,961
September 15, 2025	12,470	12,460	12,460	12,470	12,430	100,916
September 12, 2025	12,300	12,420	12,420	12,425	12,275	58,548
September 11, 2025	12,225	12,275	12,275	12,275	12,225	43,040
September 10, 2025	12,185	12,215	12,215	12,225	12,165	35,517
September 09, 2025	12,205	12,235	12,235	12,240	12,130	55,474
September 08, 2025	12,090	12,175	12,175	12,225	12,035	70,778
September 05, 2025	12,165	12,135	12,135	12,165	12,065	46,620
September 04, 2025	12,210	12,165	12,165	12,210	12,065	49,090
September 03, 2025	12,390	12,210	12,210	12,465	12,170	54,320
September 02, 2025	12,405	12,380	12,380	12,420	12,340	32,607
September 01, 2025	12,245	12,400	12,400	12,420	12,245	48,488
August 29, 2025	12,315	12,245	12,245	12,320	12,225	42,300
August 28, 2025	12,720	12,250	12,250	12,720	12,210	34,678
August 27, 2025	12,335	12,430	12,430	12,440	12,285	18,946
August 26, 2025	12,420	12,295	12,295	12,420	12,265	39,767
August 25, 2025	12,410	12,335	12,335	12,410	12,305	52,511
August 22, 2025	12,465	12,325	12,325	12,465	12,315	65,979
August 21, 2025	12,445	12,365	12,365	12,445	12,350	46,532
August 20, 2025	12,345	12,415	12,415	12,425	12,315	58,393
August 19, 2025	12,190	12,325	12,325	12,330	12,190	60,855
August 18, 2025	12,095	12,200	12,200	12,225	12,095	36,418
August 14, 2025	12,125	12,095	12,095	12,160	12,085	31,442
August 13, 2025	12,195	12,125	12,125	12,225	12,115	28,316
August 12, 2025	12,145	12,195	12,195	12,220	12,125	37,547
August 11, 2025	12,195	12,125	12,125	12,195	12,120	20,593
August 08, 2025	12,170	12,110	12,110	12,170	12,087	24,592
August 07, 2025	12,155	12,170	12,170	12,205	12,135	41,469
August 06, 2025	12,025	12,160	12,160	12,160	12,025	51,505
August 05, 2025	12,015	12,025	12,025	12,040	11,985	41,881
August 04, 2025	12,195	11,960	11,960	12,195	11,905	76,476
August 01, 2025	11,865	11,935	11,935	11,940	11,845	53,050
July 31, 2025	11,870	11,870	11,870	11,880	11,830	14,377
July 30, 2025	11,725	11,860	11,860	11,900	11,725	35,110
July 29, 2025	11,785	11,820	11,820	11,820	11,740	21,024
July 28, 2025	11,740	11,800	11,800	11,860	11,730	41,377
July 25, 2025	11,670	11,715	11,715	11,745	11,670	19,249
July 24, 2025	11,670	11,690	11,690	11,740	11,670	29,965
July 23, 2025	11,635	11,670	11,670	11,710	11,635	13,998
July 22, 2025	11,620	11,670	11,670	11,680	11,572	20,868
July 21, 2025	11,670	11,620	11,620	11,670	11,615	8,445
July 18, 2025	11,680	11,630	11,630	11,680	11,625	49,226
July 17, 2025	11,600	11,645	11,645	11,685	11,600	11,154
July 16, 2025	11,605	11,610	11,610	11,655	11,565	47,271
July 15, 2025	11,580	11,600	11,600	11,620	11,545	26,209
July 14, 2025	11,535	11,580	11,580	11,590	11,530	17,851
July 11, 2025	11,440	11,535	11,535	11,540	11,400	13,777
July 10, 2025	11,430	11,460	11,460	11,470	11,405	27,741
July 09, 2025	11,445	11,425	11,425	11,480	11,425	23,335
July 08, 2025	11,565	11,485	11,485	11,585	11,470	10,058
July 07, 2025	11,470	11,565	11,565	11,565	11,470	9,557

SAMSUNG KODEX Japan REITs ETF(H) Units (352540.KS) KSC