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
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
September 04, 2025	13,600	13,590	13,590	13,600	13,590	446
September 03, 2025	13,525	13,535	13,535	13,575	13,525	2,241
September 02, 2025	13,415	13,500	13,500	13,530	13,415	129
September 01, 2025	13,510	13,350	13,350	13,515	13,350	799
August 29, 2025	13,630	13,605	13,605	13,630	13,540	68
August 28, 2025	13,615	13,640	13,640	13,660	13,615	137
August 27, 2025	13,595	13,585	13,585	13,610	13,545	2,865
August 26, 2025	13,610	13,580	13,580	13,610	13,580	168
August 25, 2025	13,605	13,630	13,630	13,630	13,605	18
August 22, 2025	13,535	13,430	13,430	13,555	13,430	564
August 21, 2025	13,545	13,460	13,460	13,565	13,440	819
August 20, 2025	13,355	13,545	13,545	13,545	13,355	470
August 19, 2025	13,700	13,710	13,710	13,725	13,645	97
August 18, 2025	13,700	13,705	13,705	13,755	13,645	939
August 14, 2025	13,915	13,875	13,875	13,965	13,865	1,647
August 13, 2025	13,850	13,880	13,880	13,880	13,805	1,352
August 12, 2025	13,815	13,775	13,775	13,970	13,775	1,362
August 11, 2025	13,840	13,815	13,815	13,890	13,800	1,193
August 08, 2025	13,885	13,790	13,790	13,900	13,790	236
August 07, 2025	13,885	13,870	13,870	13,930	13,820	954
August 06, 2025	13,835	13,850	13,850	13,890	13,820	216
August 05, 2025	13,895	13,885	13,885	13,960	13,880	432
August 04, 2025	13,465	13,620	13,620	13,620	13,465	506
August 01, 2025	13,685	13,470	13,470	13,730	13,470	636
July 31, 2025	14,060	13,845	13,845	14,100	13,820	3,289
July 30, 2025	14,065	14,115	14,115	14,230	14,065	538
July 29, 2025	13,945	14,055	14,055	14,055	13,850	755
July 28, 2025	14,010	13,980	13,980	14,050	13,925	9,514
July 25, 2025	13,655	13,755	13,755	13,790	13,655	426
July 24, 2025	13,775	13,760	13,760	13,900	13,745	1,995
July 23, 2025	13,625	13,695	13,695	13,700	13,520	1,909
July 22, 2025	13,650	13,450	13,450	13,685	13,450	680
July 21, 2025	13,675	13,700	13,700	13,750	13,645	1,068
July 18, 2025	13,655	13,575	13,575	13,730	13,575	1,209
July 17, 2025	13,695	13,565	13,565	13,695	13,545	1,836
July 16, 2025	13,660	13,580	13,580	13,725	13,580	1,621
July 15, 2025	13,710	13,710	13,710	13,710	13,565	3,181
July 14, 2025	13,630	13,620	13,620	13,635	13,555	1,030
July 11, 2025	13,630	13,630	13,630	13,740	13,575	465
July 10, 2025	13,420	13,485	13,485	13,615	13,420	1,664
July 09, 2025	13,295	13,350	13,350	13,375	13,265	2,244
July 08, 2025	13,280	13,390	13,390	13,395	13,235	3,852
July 07, 2025	13,235	13,240	13,240	13,270	13,140	949
July 04, 2025	13,425	13,265	13,265	13,445	13,215	1,401
July 03, 2025	13,290	13,425	13,425	13,432	13,290	2,556
July 02, 2025	13,220	13,240	13,240	13,275	13,125	963
July 01, 2025	13,280	13,245	13,245	13,370	13,240	1,817
June 30, 2025	12,990	13,075	13,075	13,200	12,990	847
June 27, 2025	13,075	12,970	12,970	13,150	12,915	518
June 26, 2025	13,355	13,080	13,080	13,355	12,935	6,285
June 25, 2025	13,255	13,400	13,400	13,400	13,185	5,525
June 24, 2025	13,065	13,185	13,185	13,245	13,065	1,036
June 23, 2025	12,845	12,850	12,850	12,945	12,710	943
June 20, 2025	12,795	12,930	12,930	12,965	12,680	3,212
June 19, 2025	12,585	12,690	12,690	12,700	12,585	477
June 18, 2025	12,270	12,565	12,565	12,575	12,270	1,674
June 17, 2025	12,440	12,300	12,300	12,500	12,245	1,981

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