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
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
November 20, 2025	21,585	21,385	21,385	21,645	21,385	746
November 19, 2025	21,155	20,905	20,905	21,190	20,515	1,078
November 18, 2025	21,735	21,090	21,090	21,760	21,090	4,776
November 17, 2025	21,700	21,780	21,780	21,830	21,615	287
November 14, 2025	21,690	21,360	21,360	21,860	21,360	2,255
November 13, 2025	22,150	22,280	22,280	22,285	22,105	1,325
November 12, 2025	22,055	22,145	22,145	22,225	21,940	2,135
November 11, 2025	22,330	21,880	21,880	22,445	21,835	1,792
November 10, 2025	21,355	21,835	21,835	21,860	21,355	1,851
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

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