Samsung KODEX Energy & chemicals Securities ETF - Kodex K-Innovation Active Etf - 373490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17,725	17,725	17,725	17,725	17,490	576
December 03, 2025	17,520	17,595	17,595	17,715	17,430	1,611
December 02, 2025	17,230	17,300	17,300	17,335	17,230	3,885
December 01, 2025	17,135	17,000	17,000	17,135	16,900	897
November 28, 2025	17,400	17,160	17,160	17,440	17,160	1,211
November 27, 2025	17,620	17,490	17,490	17,685	17,445	90
November 26, 2025	17,085	17,355	17,355	17,420	17,075	312
November 25, 2025	17,645	16,990	16,990	17,645	16,910	880
November 24, 2025	17,025	16,840	16,840	17,075	16,825	3,453
November 21, 2025	16,665	16,960	16,960	17,422	16,665	1,312
November 20, 2025	17,730	17,575	17,575	17,730	17,575	664
November 19, 2025	17,330	17,215	17,215	17,330	16,760	413
November 18, 2025	17,680	17,275	17,275	17,700	17,190	636
November 17, 2025	17,650	17,895	17,895	17,895	17,620	900
November 14, 2025	17,760	17,530	17,530	17,760	17,465	634
November 13, 2025	17,970	18,185	18,185	18,200	17,970	1,352
November 12, 2025	17,910	17,920	17,920	18,065	17,825	519
November 11, 2025	18,085	17,825	17,825	18,250	17,820	3,016
November 10, 2025	17,350	17,670	17,670	17,770	17,315	1,091
November 07, 2025	17,150	17,350	17,350	17,675	17,030	2,698
November 06, 2025	18,360	17,675	17,675	18,360	17,675	1,930
November 05, 2025	17,925	17,860	17,860	18,100	17,075	6,186
November 04, 2025	18,975	18,425	18,425	18,975	18,330	8,486
November 03, 2025	18,410	18,690	18,690	18,850	18,410	3,401
October 31, 2025	17,880	18,125	18,125	18,140	17,880	30,005
October 30, 2025	18,610	17,850	17,850	18,610	17,790	3,163
October 29, 2025	17,640	17,850	17,850	17,850	17,530	2,711
October 28, 2025	17,225	17,445	17,445	17,445	17,090	2,331
October 27, 2025	17,255	17,275	17,275	17,280	17,100	29,996
October 24, 2025	16,590	16,980	16,980	16,980	16,590	2,790
October 23, 2025	16,300	16,350	16,350	16,490	16,230	780
October 22, 2025	16,245	16,405	16,405	16,405	16,135	682
October 21, 2025	16,425	16,210	16,210	16,615	16,210	1,695
October 20, 2025	16,170	16,285	16,285	16,300	15,985	1,925
October 17, 2025	15,995	16,010	16,010	16,200	15,950	9,509
October 16, 2025	15,715	15,995	15,995	15,995	15,715	1,817
October 15, 2025	15,085	15,490	15,490	15,505	15,085	376
October 14, 2025	15,105	14,995	14,995	15,410	14,895	1,668
October 13, 2025	14,960	15,000	15,000	15,100	14,825	596
October 10, 2025	15,070	15,235	15,235	15,270	15,070	1,805
October 02, 2025	14,710	14,930	14,930	14,930	14,710	1,437
October 01, 2025	14,490	14,490	14,490	14,530	14,475	2,880
September 30, 2025	14,530	14,340	14,340	14,530	14,340	46
September 29, 2025	14,360	14,465	14,465	14,515	14,360	964
September 26, 2025	14,540	14,265	14,265	14,540	14,240	3,779
September 25, 2025	14,560	14,615	14,615	14,645	14,560	25
September 24, 2025	14,710	14,635	14,635	14,710	14,490	222
September 23, 2025	14,820	14,710	14,710	14,820	14,675	1,695
September 22, 2025	14,670	14,640	14,640	14,670	14,600	572
September 19, 2025	14,625	14,490	14,490	14,625	14,480	931
September 18, 2025	14,490	14,600	14,600	14,620	14,490	1,262
September 17, 2025	14,545	14,455	14,455	14,545	14,360	1,029
September 16, 2025	14,445	14,520	14,520	14,540	14,445	999
September 15, 2025	14,450	14,445	14,445	14,450	14,375	1,837
September 12, 2025	14,355	14,450	14,450	14,450	14,355	917
September 11, 2025	14,215	14,170	14,170	14,240	14,125	252
September 10, 2025	14,020	14,050	14,050	14,120	13,980	742
September 09, 2025	13,855	13,850	13,850	13,855	13,805	66
September 08, 2025	13,655	13,715	13,715	13,720	13,655	70
September 05, 2025	13,660	13,645	13,645	13,690	13,645	622

Samsung KODEX Energy & chemicals Securities ETF - Kodex K-Innovation Active Etf (373490.KS) KSC