Samsung KODEX Energy & chemicals Securities ETF-Kodex Innovative Technology Active ETF - 364690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16,975	16,940	16,940	16,975	16,910	1,534
September 04, 2025	16,890	16,825	16,825	16,900	16,820	726
September 03, 2025	16,750	16,750	16,750	16,780	16,685	339
September 02, 2025	16,560	16,635	16,635	16,665	16,560	994
September 01, 2025	16,620	16,475	16,475	16,670	16,465	348
August 29, 2025	16,745	16,675	16,675	16,830	16,675	39
August 28, 2025	16,615	16,800	16,800	16,810	16,615	214
August 27, 2025	16,595	16,615	16,615	16,625	16,575	100
August 26, 2025	16,695	16,595	16,595	16,695	16,595	1,055
August 25, 2025	16,615	16,695	16,695	16,695	16,615	391
August 22, 2025	16,545	16,465	16,465	16,555	16,450	400
August 21, 2025	16,365	16,335	16,335	16,450	16,335	477
August 20, 2025	16,275	16,205	16,205	16,275	16,035	11,774
August 19, 2025	16,535	16,365	16,365	16,560	16,365	760
August 18, 2025	16,665	16,620	16,620	16,685	16,580	923
August 14, 2025	16,870	16,820	16,820	16,870	16,790	316
August 13, 2025	16,775	16,790	16,790	16,800	16,625	381
August 12, 2025	16,790	16,600	16,600	16,875	16,600	4,185
August 11, 2025	16,685	16,730	16,730	16,750	16,685	862
August 08, 2025	16,765	16,660	16,660	16,790	16,660	297
August 07, 2025	16,760	16,765	16,765	16,780	16,725	385
August 06, 2025	16,615	16,680	16,680	16,695	16,615	4,041
August 05, 2025	16,850	16,735	16,735	16,870	16,710	286
August 04, 2025	16,315	16,570	16,570	16,585	16,315	1,441
August 01, 2025	16,910	16,410	16,410	16,910	16,410	1,874
July 31, 2025	17,295	17,115	17,115	17,295	16,995	1,352
July 30, 2025	17,050	17,175	17,175	17,230	17,020	2,166
July 29, 2025	16,850	16,995	16,995	17,025	16,810	1,026
July 28, 2025	16,915	16,915	16,915	16,925	16,820	91
July 25, 2025	16,750	16,790	16,790	16,840	16,750	4,139
July 24, 2025	16,775	16,750	16,750	16,980	16,750	189
July 23, 2025	16,820	16,685	16,685	16,820	16,630	2,122
July 22, 2025	16,890	16,630	16,630	16,895	16,595	224
July 21, 2025	16,740	16,890	16,890	16,890	16,740	906
July 18, 2025	16,750	16,765	16,765	16,830	16,655	303
July 17, 2025	16,715	16,750	16,750	16,750	16,565	954
July 16, 2025	16,810	16,715	16,715	16,810	16,630	1,037
July 15, 2025	16,635	16,845	16,845	16,845	16,635	397
July 14, 2025	16,595	16,635	16,635	16,685	16,570	1,526
July 11, 2025	16,760	16,590	16,590	16,855	16,590	943
July 10, 2025	16,470	16,760	16,760	16,760	16,470	2,727
July 09, 2025	16,350	16,395	16,395	16,435	16,280	2,411
July 08, 2025	16,220	16,305	16,305	16,335	16,190	169
July 07, 2025	15,925	16,120	16,120	16,180	15,925	2,460
July 04, 2025	16,485	16,095	16,095	16,485	16,095	445
July 03, 2025	16,325	16,340	16,340	16,460	16,325	953
July 02, 2025	16,355	16,215	16,215	16,355	16,030	1,060
July 01, 2025	16,340	16,375	16,375	16,615	16,340	9,017
June 30, 2025	16,320	16,265	16,265	16,360	16,260	287
June 27, 2025	16,275	16,170	16,170	16,400	16,155	3,390
June 26, 2025	16,405	16,250	16,250	16,440	16,025	7,060
June 25, 2025	16,485	16,450	16,450	16,500	16,380	2,923
June 24, 2025	16,425	16,470	16,470	16,510	16,335	8,469
June 23, 2025	16,000	16,110	16,110	16,110	15,875	268
June 20, 2025	15,875	16,050	16,050	16,090	15,835	970
June 19, 2025	15,905	15,835	15,835	15,905	15,710	1,826
June 18, 2025	15,565	15,820	15,820	15,825	15,560	1,023
June 17, 2025	15,820	15,580	15,580	15,850	15,535	5,221
June 16, 2025	15,340	15,555	15,555	15,605	15,300	6,503
June 13, 2025	15,507	15,270	15,270	15,507	15,225	4,333

Samsung KODEX Energy & chemicals Securities ETF-Kodex Innovative Technology Active ETF (364690.KS) KSC