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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12,760	12,680	12,680	12,760	12,655	79,399
November 06, 2025	12,680	12,680	12,680	12,710	12,635	55,134
November 05, 2025	12,610	12,660	12,660	12,660	12,490	63,770
November 04, 2025	12,515	12,610	12,610	12,610	12,505	86,012
November 03, 2025	12,530	12,515	12,515	12,530	11,780	136,481
October 31, 2025	12,545	12,525	12,525	12,590	12,485	104,745
October 30, 2025	12,515	12,545	12,545	12,550	12,355	162,363
October 29, 2025	12,575	12,530	12,465	12,620	12,505	115,400
October 28, 2025	12,675	12,610	12,544.58	12,675	12,570	85,476
October 27, 2025	12,625	12,675	12,675	12,685	12,610	107,374
October 24, 2025	12,650	12,685	12,685	12,690	12,595	92,407
October 23, 2025	12,580	12,650	12,650	12,665	12,515	49,745
October 22, 2025	12,495	12,575	12,575	12,585	12,475	63,071
October 21, 2025	12,520	12,480	12,480	12,520	12,445	117,009
October 20, 2025	12,470	12,480	12,480	12,490	12,400	91,982
October 17, 2025	12,415	12,395	12,395	12,440	12,365	76,678
October 16, 2025	12,345	12,415	12,415	12,415	12,325	49,465
October 15, 2025	12,285	12,345	12,345	12,355	12,280	56,096
October 14, 2025	12,340	12,245	12,245	12,340	12,165	59,906
October 13, 2025	12,255	12,280	12,280	12,280	12,255	54,626
October 10, 2025	12,230	12,275	12,275	12,310	12,230	120,378
October 02, 2025	12,230	12,230	12,230	12,330	12,145	79,004
October 01, 2025	12,305	12,230	12,230	12,305	12,140	74,619
September 30, 2025	12,230	12,295	12,295	12,295	12,180	61,794
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

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