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
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
June 16, 2025	12,125	12,310	12,310	12,310	12,090	2,457
June 13, 2025	12,215	11,995	11,995	12,215	11,980	2,078
June 12, 2025	12,240	12,195	12,195	12,295	12,195	936
June 11, 2025	12,125	12,195	12,195	12,200	12,125	3,246
June 10, 2025	12,000	11,955	11,955	12,035	11,945	246
June 09, 2025	11,825	11,910	11,910	11,945	11,765	1,188
June 05, 2025	11,500	11,610	11,610	11,745	11,500	2,160
June 04, 2025	11,395	11,445	11,445	11,470	11,395	152
June 02, 2025	11,285	11,230	11,230	11,285	11,230	31
May 30, 2025	11,400	11,230	11,230	11,400	11,230	669
May 29, 2025	11,375	11,420	11,420	11,420	11,340	78
May 28, 2025	11,080	11,120	11,120	11,175	11,080	411
May 27, 2025	10,950	10,945	10,945	10,950	10,945	15
May 26, 2025	10,790	10,955	10,955	10,955	10,790	330
May 23, 2025	11,020	10,885	10,885	11,020	10,840	511
May 22, 2025	11,160	11,035	11,035	11,160	10,960	19,330

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