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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,735	12,720	12,720	12,740	12,670	38,794
February 19, 2026	12,615	12,710	12,710	12,710	12,615	52,078
February 13, 2026	12,750	12,615	12,615	12,750	12,605	89,643
February 12, 2026	12,770	12,750	12,750	12,770	12,680	40,574
February 11, 2026	12,720	12,770	12,770	12,770	12,710	30,742
February 10, 2026	12,730	12,730	12,730	12,745	12,660	71,228
February 09, 2026	12,730	12,730	12,730	12,800	12,690	52,303
February 06, 2026	12,775	12,730	12,730	12,800	12,655	43,057
February 05, 2026	12,790	12,775	12,775	12,800	12,605	42,893
February 04, 2026	12,735	12,775	12,775	12,785	12,630	71,611
February 03, 2026	12,610	12,730	12,730	12,735	12,600	83,715
February 02, 2026	12,540	12,645	12,645	12,685	12,540	94,178
January 30, 2026	12,695	12,565	12,565	12,695	12,550	74,082
January 29, 2026	12,540	12,550	12,550	12,555	12,400	78,620
January 28, 2026	12,605	12,600	12,540	12,630	12,550	97,557
January 27, 2026	12,645	12,605	12,545	12,675	12,530	101,758
January 26, 2026	12,770	12,645	12,584.81	12,785	12,602	133,590
January 23, 2026	12,780	12,770	12,709.21	12,835	12,720	88,483
January 22, 2026	12,890	12,780	12,719.17	13,020	12,765	98,024
January 21, 2026	12,950	12,805	12,744.05	12,960	12,730	166,241
January 20, 2026	13,150	13,025	12,963	13,150	12,995	87,136
January 19, 2026	13,125	13,100	13,037.64	13,170	13,080	78,219
January 16, 2026	13,090	13,170	13,170	13,180	13,080	68,769
January 15, 2026	13,100	13,080	13,080	13,100	13,005	54,098
January 14, 2026	13,000	13,025	13,025	13,060	12,990	58,444
January 13, 2026	13,030	12,990	12,990	13,055	12,925	63,624
January 12, 2026	13,005	13,005	13,005	13,025	12,990	38,962
January 09, 2026	13,005	13,005	13,005	13,055	12,970	43,561
January 08, 2026	13,055	13,005	13,005	13,055	12,930	42,816
January 07, 2026	12,930	12,970	12,970	13,000	12,860	52,764
January 06, 2026	12,900	12,930	12,930	12,940	12,860	44,907
January 05, 2026	12,825	12,850	12,850	12,870	12,760	68,443
January 02, 2026	12,755	12,825	12,825	12,850	12,755	76,781
December 30, 2025	12,785	12,755	12,755	12,875	12,745	90,481
December 29, 2025	12,895	12,785	12,785	12,895	12,745	46,689
December 26, 2025	12,880	12,895	12,832	12,930	12,825	52,281
December 24, 2025	12,890	12,880	12,880	12,920	12,795	44,766
December 23, 2025	12,800	12,790	12,790	12,800	12,760	69,460
December 22, 2025	12,885	12,810	12,810	12,900	12,765	49,455
December 19, 2025	12,825	12,880	12,880	12,880	12,820	28,169
December 18, 2025	12,745	12,820	12,820	12,830	12,730	46,901
December 17, 2025	12,720	12,745	12,745	12,762	12,690	36,707
December 16, 2025	12,695	12,725	12,725	12,770	12,685	46,040
December 15, 2025	12,790	12,680	12,680	12,790	12,640	54,901
December 12, 2025	12,500	12,640	12,640	12,687	12,500	38,462
December 11, 2025	12,695	12,500	12,500	12,695	12,425	66,262
December 10, 2025	12,510	12,580	12,580	12,600	12,470	44,185
December 09, 2025	12,470	12,510	12,510	12,525	12,395	102,077
December 08, 2025	12,530	12,475	12,475	12,560	12,440	105,909
December 05, 2025	12,620	12,530	12,530	12,620	12,520	77,314
December 04, 2025	12,765	12,620	12,620	12,765	12,560	68,049
December 03, 2025	12,885	12,680	12,680	12,885	12,615	86,158
December 02, 2025	12,720	12,705	12,705	12,800	12,655	94,887
December 01, 2025	12,890	12,750	12,750	12,910	12,750	88,429
November 28, 2025	13,065	12,890	12,890	13,065	12,860	68,657
November 27, 2025	13,050	12,980	12,980	13,050	12,910	88,276
November 26, 2025	13,045	13,000	13,000	13,045	12,925	64,656
November 25, 2025	12,895	12,950	12,950	12,965	12,840	70,541
November 24, 2025	12,655	12,865	12,865	12,865	12,655	42,158
November 21, 2025	12,650	12,790	12,790	12,845	12,650	45,232

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