Samsung KODEX Energy & Chemicals Securities ETF - Samsung Kodex China Hang Seng Tech ETF - 372330.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	8,985	8,825	8,825	9,000	8,825	193,186
December 23, 2025	9,080	8,970	8,970	9,080	8,970	88,258
December 22, 2025	8,995	9,005	9,005	9,060	8,975	151,931
December 19, 2025	8,875	8,955	8,955	8,975	8,840	178,151
December 18, 2025	8,890	8,765	8,765	8,890	8,725	138,883
December 17, 2025	8,800	8,915	8,915	8,930	8,780	197,486
December 16, 2025	8,895	8,750	8,750	8,895	8,710	305,905
December 15, 2025	9,130	8,995	8,995	9,190	8,955	167,012
December 12, 2025	9,055	9,190	9,190	9,190	9,010	228,987
December 11, 2025	9,040	9,005	9,005	9,095	8,970	175,562
December 10, 2025	9,060	9,025	9,025	9,060	8,935	310,572
December 09, 2025	9,175	9,015	9,015	9,210	9,000	252,507
December 08, 2025	9,240	9,180	9,180	9,260	9,145	300,917
December 05, 2025	9,100	9,160	9,160	9,170	9,015	133,775
December 04, 2025	8,940	9,065	9,065	9,085	8,930	128,958
December 03, 2025	9,090	8,960	8,960	9,100	8,960	143,477
December 02, 2025	9,185	9,080	9,080	9,235	9,060	220,137
December 01, 2025	9,120	9,155	9,155	9,175	9,035	271,155
November 28, 2025	9,160	9,100	9,100	9,170	9,010	89,380
November 27, 2025	9,120	9,100	9,100	9,195	9,050	171,622
November 26, 2025	9,095	9,120	9,120	9,150	9,060	309,234
November 25, 2025	9,150	9,045	9,045	9,210	9,045	255,355
November 24, 2025	8,890	9,055	9,055	9,055	8,800	226,251
November 21, 2025	8,810	8,875	8,875	8,890	8,700	541,984
November 20, 2025	9,085	8,945	8,945	9,170	8,940	1.1M
November 19, 2025	9,105	9,070	9,070	9,180	8,995	383,843
November 18, 2025	9,170	9,095	9,095	9,285	9,080	371,551
November 17, 2025	9,280	9,245	9,245	9,405	9,235	303,740
November 14, 2025	9,525	9,425	9,425	9,570	9,365	496,386
November 13, 2025	9,645	9,670	9,670	9,780	9,535	548,170
November 12, 2025	9,570	9,580	9,580	9,680	9,535	313,833
November 11, 2025	9,565	9,525	9,525	9,650	9,470	510,615
November 10, 2025	9,415	9,460	9,460	9,485	9,320	403,404
November 07, 2025	9,445	9,410	9,410	9,495	9,360	225,997
November 06, 2025	9,395	9,445	9,445	9,445	9,250	178,524
November 05, 2025	9,215	9,280	9,280	9,280	9,045	446,888
November 04, 2025	9,360	9,220	9,220	9,470	9,220	417,785
November 03, 2025	9,390	9,360	9,360	9,415	9,265	505,794
October 31, 2025	9,500	9,355	9,355	9,555	9,335	839,389
October 30, 2025	9,725	9,495	9,495	9,725	9,465	825,462
October 29, 2025	9,735	9,710	9,699	9,765	9,700	392,545
October 28, 2025	9,895	9,725	9,713.98	9,895	9,690	314,468
October 27, 2025	9,735	9,775	9,763.93	9,805	9,670	1.19M
October 24, 2025	9,535	9,575	9,564.15	9,620	9,520	517,088
October 23, 2025	9,350	9,410	9,399.34	9,410	9,125	242,877
October 22, 2025	9,590	9,395	9,384.36	9,590	9,285	598,784
October 21, 2025	9,445	9,590	9,590	9,645	9,445	583,194
October 20, 2025	9,285	9,305	9,305	9,440	9,250	547,455
October 17, 2025	9,395	9,140	9,140	9,440	9,105	578,071
October 16, 2025	9,700	9,390	9,390	9,700	9,340	790,857
October 15, 2025	9,425	9,550	9,550	9,550	9,385	514,615
October 14, 2025	9,700	9,365	9,365	9,780	9,315	837,748
October 13, 2025	9,695	9,585	9,585	9,770	9,410	1.1M
October 10, 2025	10,365	9,875	9,875	10,370	9,850	1.06M
October 02, 2025	10,100	10,365	10,365	10,410	10,050	1.2M
October 01, 2025	9,965	10,020	10,020	10,045	9,955	466,281
September 30, 2025	9,840	9,950	9,950	9,950	9,810	401,908
September 29, 2025	9,830	9,800	9,800	10,010	9,680	462,930
September 26, 2025	9,905	9,840	9,840	9,920	9,810	718,533
September 25, 2025	9,720	9,925	9,925	9,985	9,720	929,029

Samsung KODEX Energy & Chemicals Securities ETF - Samsung Kodex China Hang Seng Tech ETF (372330.KS) KSC