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
February 20, 2026	30,865	31,330	31,330	31,385	30,750	5,576
February 19, 2026	30,440	30,505	30,505	30,595	30,240	3,393
February 13, 2026	29,600	29,650	29,650	30,010	29,470	4,654
February 12, 2026	29,145	29,655	29,655	29,655	29,140	5,320
February 11, 2026	28,475	28,905	28,905	28,960	28,255	5,925
February 10, 2026	28,985	28,605	28,605	28,985	28,435	1,130
February 09, 2026	29,300	28,685	28,685	29,300	28,515	6,593
February 06, 2026	27,115	27,520	27,520	27,580	26,390	15,061
February 05, 2026	28,605	27,895	27,895	28,790	27,850	5,023
February 04, 2026	28,710	29,305	29,305	29,305	28,660	4,971
February 03, 2026	27,850	28,720	28,720	28,720	27,850	3,212
February 02, 2026	28,070	26,990	26,990	28,365	26,800	8,022
January 30, 2026	28,460	28,525	28,525	28,960	28,310	3,305
January 29, 2026	28,455	28,435	28,435	28,530	27,575	4,513
January 28, 2026	27,990	28,175	28,175	28,175	27,790	3,312
January 27, 2026	26,915	27,670	27,670	27,670	26,640	2,179
January 26, 2026	27,200	27,035	27,035	27,365	26,895	4,801
January 23, 2026	27,545	27,200	27,200	27,685	27,040	4,640
January 22, 2026	27,660	27,215	27,215	27,700	27,185	20,665
January 21, 2026	26,470	27,185	27,185	27,185	26,445	16,761
January 20, 2026	27,240	27,005	27,005	27,290	26,750	10,780
January 19, 2026	26,775	27,215	27,215	27,280	26,740	17,749
January 16, 2026	26,675	26,795	26,795	26,835	26,490	2,999
January 15, 2026	26,200	26,485	26,485	26,540	26,055	1,915
January 14, 2026	25,745	25,995	25,995	26,040	25,590	6,291
January 13, 2026	25,545	25,695	25,695	25,765	25,435	2,932
January 12, 2026	25,450	25,300	25,300	25,450	24,950	4,676
January 09, 2026	24,725	24,980	24,980	25,030	24,525	5,164
January 08, 2026	24,505	24,805	24,805	25,140	24,505	4,611
January 07, 2026	24,600	24,420	24,420	24,850	24,235	5,128
January 06, 2026	24,035	24,385	24,385	24,390	23,650	2,081
January 05, 2026	23,725	24,020	24,020	24,025	23,630	5,954
January 02, 2026	22,775	23,205	23,205	23,280	22,775	5,343
December 30, 2025	22,690	22,710	22,710	22,820	22,690	1,088
December 29, 2025	22,350	22,690	22,690	22,690	22,300	2,999
December 26, 2025	22,020	22,080	22,080	22,175	22,020	277
December 24, 2025	22,145	21,935	21,935	22,155	21,935	609
December 23, 2025	22,155	22,070	22,070	22,210	22,050	1,136
December 22, 2025	22,005	21,980	21,980	22,055	21,895	312
December 19, 2025	21,750	21,680	21,680	21,750	21,480	529
December 18, 2025	21,435	21,565	21,565	21,625	21,310	416
December 17, 2025	21,580	21,725	21,725	21,725	21,550	1,611
December 16, 2025	22,015	21,485	21,485	22,015	21,485	2,180
December 15, 2025	21,965	22,025	22,025	22,150	21,925	901
December 12, 2025	22,180	22,380	22,380	22,460	22,180	897
December 11, 2025	22,475	22,070	22,070	22,475	22,055	981
December 10, 2025	22,390	22,290	22,290	22,405	22,190	1,017
December 09, 2025	22,265	22,255	22,255	22,365	22,190	898
December 08, 2025	22,005	22,245	22,245	22,245	21,935	414
December 05, 2025	21,590	21,950	21,950	22,000	21,550	374
December 04, 2025	21,620	21,590	21,590	21,620	21,420	5,766
December 03, 2025	21,320	21,605	21,605	21,730	21,285	7,760
December 02, 2025	20,940	21,200	21,200	21,200	20,940	300
December 01, 2025	21,055	20,785	20,785	21,055	20,690	1,180
November 28, 2025	21,305	20,880	20,880	21,305	20,880	723
November 27, 2025	21,355	21,280	21,280	21,495	21,205	2,047
November 26, 2025	20,830	21,100	21,100	21,100	20,725	117
November 25, 2025	21,105	20,480	20,480	21,105	20,480	14,299
November 24, 2025	20,920	20,640	20,640	20,990	20,510	4,681
November 21, 2025	20,605	20,535	20,535	20,735	20,480	1,942

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