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
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
September 24, 2025	9,470	9,715	9,715	9,755	9,440	806,766
September 23, 2025	9,820	9,470	9,470	9,820	9,405	429,633
September 22, 2025	9,705	9,635	9,635	9,910	9,555	752,501
September 19, 2025	9,650	9,695	9,695	9,825	9,610	514,221
September 18, 2025	9,690	9,565	9,565	9,885	9,565	1.13M
September 17, 2025	9,345	9,680	9,680	9,685	9,340	761,649
September 16, 2025	9,275	9,280	9,280	9,350	9,195	426,183
September 15, 2025	9,215	9,255	9,255	9,340	9,155	510,734
September 12, 2025	9,200	9,210	9,210	9,270	9,140	452,232
September 11, 2025	9,070	9,105	9,105	9,105	8,905	598,713
September 10, 2025	8,945	9,070	9,070	9,135	8,945	589,773
September 09, 2025	8,870	8,850	8,850	8,975	8,830	404,224
September 08, 2025	8,790	8,830	8,830	8,830	8,690	273,733
September 05, 2025	8,605	8,730	8,730	8,730	8,580	292,282
September 04, 2025	8,850	8,570	8,570	8,850	8,560	363,025
September 03, 2025	8,830	8,740	8,740	8,910	8,715	815,870
September 02, 2025	8,980	8,790	8,790	8,980	8,735	460,319
September 01, 2025	8,820	8,915	8,915	8,960	8,820	623,462
August 29, 2025	8,685	8,750	8,750	8,775	8,615	286,928
August 28, 2025	8,800	8,630	8,630	8,800	8,540	637,669
August 27, 2025	8,925	8,800	8,800	9,025	8,800	1.16M
August 26, 2025	9,090	8,955	8,955	9,090	8,800	497,883
August 25, 2025	8,700	8,905	8,905	8,930	8,700	757,593
August 22, 2025	8,520	8,615	8,615	8,615	8,520	358,652
August 21, 2025	8,530	8,455	8,455	8,535	8,455	119,828
August 20, 2025	8,420	8,530	8,530	8,540	8,420	360,058
August 19, 2025	8,525	8,500	8,500	8,570	8,470	566,345
August 18, 2025	8,450	8,520	8,520	8,615	8,440	830,239
August 14, 2025	8,530	8,475	8,475	8,610	8,435	325,745
August 13, 2025	8,315	8,445	8,445	8,490	8,315	222,584
August 12, 2025	8,280	8,270	8,270	8,310	8,230	269,078
August 11, 2025	8,325	8,305	8,305	8,350	8,250	132,818
August 08, 2025	8,410	8,320	8,320	8,425	8,305	194,222

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