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
November 07, 2025	21,445	21,265	21,265	21,680	20,900	1,876
November 06, 2025	22,000	21,715	21,715	22,035	21,465	4,094
November 05, 2025	21,825	21,420	21,420	21,825	20,810	4,798
November 04, 2025	22,720	22,115	22,115	22,720	22,090	6,659
November 03, 2025	22,195	22,635	22,635	22,645	22,095	1,333
October 31, 2025	21,895	22,030	22,030	22,055	21,760	2,614
October 30, 2025	22,025	21,895	21,895	22,140	21,785	3,059
October 29, 2025	21,630	21,665	21,665	21,855	21,505	5,217
October 28, 2025	21,515	21,415	21,415	21,515	21,270	970
October 27, 2025	21,360	21,565	21,565	21,580	21,245	2,482
October 24, 2025	20,800	20,985	20,985	21,020	20,740	1,799
October 23, 2025	20,480	20,605	20,605	20,850	20,455	1,318
October 22, 2025	20,430	20,655	20,655	20,655	20,300	3,702
October 21, 2025	20,555	20,430	20,430	20,785	20,330	2,992
October 20, 2025	20,085	20,290	20,290	20,325	19,925	1,651
October 17, 2025	19,875	19,935	19,935	20,120	19,840	2,980
October 16, 2025	19,655	19,875	19,875	19,905	19,655	1,402
October 15, 2025	19,075	19,360	19,360	19,360	19,075	904
October 14, 2025	19,440	18,975	18,975	19,540	18,950	1,254
October 13, 2025	19,005	19,185	19,185	19,270	19,000	2,089
October 10, 2025	19,290	19,395	19,395	19,485	19,235	1,732
October 02, 2025	18,860	19,040	19,040	19,155	18,860	4,808
October 01, 2025	18,575	18,525	18,525	18,590	18,485	78
September 30, 2025	18,545	18,455	18,455	18,545	18,445	320
September 29, 2025	18,275	18,435	18,435	18,495	18,275	1,569
September 26, 2025	18,475	18,155	18,155	18,475	18,040	2,154
September 25, 2025	18,515	18,550	18,550	18,600	18,470	1,245
September 24, 2025	18,530	18,500	18,500	18,590	18,395	229
September 23, 2025	18,585	18,530	18,530	18,585	18,475	167
September 22, 2025	18,335	18,465	18,465	18,490	18,335	1,553
September 19, 2025	18,320	18,235	18,235	18,365	18,235	1,499
September 18, 2025	18,165	18,305	18,305	18,330	18,165	1,050
September 17, 2025	18,225	18,100	18,100	18,225	18,095	1,674
September 16, 2025	18,110	18,280	18,280	18,280	18,110	525
September 15, 2025	18,040	18,010	18,010	18,060	17,935	1,012
September 12, 2025	17,820	17,935	17,935	17,950	17,805	1,544
September 11, 2025	17,620	17,645	17,645	17,645	17,565	2,515
September 10, 2025	17,350	17,480	17,480	17,480	17,350	3,522
September 09, 2025	17,055	17,190	17,190	17,230	17,050	535
September 08, 2025	17,010	17,000	17,000	17,010	16,945	357
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

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