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

24,360.00

+360(+1.50%)

Updated at February 20 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,045	24,360	24,360	24,360	23,945	3,821
February 19, 2026	23,695	24,000	24,000	24,000	23,610	1,452
February 13, 2026	23,340	23,190	23,190	23,340	23,010	627
February 12, 2026	23,100	23,395	23,395	23,507	23,100	3,636
February 11, 2026	22,675	23,100	23,100	23,190	22,675	2,214
February 10, 2026	23,290	22,755	22,755	23,290	22,700	3,928
February 09, 2026	22,900	22,995	22,995	22,995	22,790	2,816
February 06, 2026	21,715	22,180	22,180	22,180	21,295	3,501
February 05, 2026	22,960	22,415	22,415	23,080	22,330	2,215
February 04, 2026	22,975	23,450	23,450	23,450	22,975	2,275
February 03, 2026	22,145	22,935	22,935	22,935	22,090	3,082
February 02, 2026	22,410	21,680	21,680	22,765	21,475	4,420
January 30, 2026	22,940	22,850	22,850	23,155	22,755	8,364
January 29, 2026	22,670	22,990	22,990	23,000	22,335	3,646
January 28, 2026	22,745	22,665	22,665	22,810	22,585	5,471
January 27, 2026	21,840	22,345	22,345	22,345	21,485	5,043
January 26, 2026	22,215	22,000	22,000	22,225	21,870	6,244
January 23, 2026	22,195	22,185	22,185	22,380	21,860	18,456
January 22, 2026	22,200	22,100	22,100	22,425	22,025	1,372
January 21, 2026	21,395	21,990	21,990	22,005	21,395	5,963
January 20, 2026	22,000	21,700	21,700	22,000	21,155	2,349
January 19, 2026	21,360	21,880	21,880	21,900	21,360	4,803
January 16, 2026	21,485	21,135	21,135	21,485	21,080	4,257
January 15, 2026	21,060	21,190	21,190	21,300	21,020	398
January 14, 2026	20,990	20,905	20,905	21,055	20,755	1,135
January 13, 2026	20,395	20,915	20,915	20,920	20,395	1,235
January 12, 2026	20,355	20,230	20,230	20,355	19,990	1,961
January 09, 2026	19,695	20,000	20,000	20,000	19,445	426
January 08, 2026	19,485	19,495	19,495	19,795	19,485	1,735
January 07, 2026	19,380	19,440	19,440	19,670	19,250	4,905
January 06, 2026	19,255	19,200	19,200	19,255	18,925	1,964
January 05, 2026	18,830	19,100	19,100	19,100	18,825	1,836
January 02, 2026	18,155	18,485	18,485	18,570	18,130	110,472
December 30, 2025	18,000	17,935	17,935	18,035	17,930	111,224
December 29, 2025	17,735	17,985	17,985	18,015	17,700	118,505
December 26, 2025	17,800	17,530	17,530	17,800	17,475	117,473
December 24, 2025	17,760	17,715	17,715	17,795	17,610	113,202
December 23, 2025	17,915	17,650	17,650	17,915	17,650	133,865
December 22, 2025	17,825	17,685	17,685	18,277	17,685	96,880
December 19, 2025	17,490	17,605	17,605	17,605	17,385	132,597
December 18, 2025	17,460	17,245	17,245	17,500	17,235	136,555
December 17, 2025	17,600	17,745	17,745	17,745	17,550	133,262
December 16, 2025	18,075	17,610	17,610	18,075	17,490	133,665
December 15, 2025	18,070	18,085	18,085	18,135	18,005	130,260
December 12, 2025	18,375	18,470	18,470	18,475	18,365	84,207
December 11, 2025	18,555	18,300	18,300	18,625	18,300	83,976
December 10, 2025	18,420	18,300	18,300	18,515	18,300	89,275
December 09, 2025	18,295	18,335	18,335	18,390	18,255	84,152
December 08, 2025	18,320	18,420	18,420	18,420	18,075	1,308
December 05, 2025	17,725	18,235	18,235	18,235	17,675	568
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