Samsung KODEX KRX300 ETF - 306950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19,680	19,125	19,125	19,680	19,125	3,053
August 14, 2025	19,895	19,830	19,830	19,905	19,750	1,568
August 13, 2025	19,695	19,800	19,800	19,800	19,640	468
August 12, 2025	19,695	19,475	19,475	19,950	19,395	2,329
August 11, 2025	19,600	19,550	19,550	19,725	19,440	536
August 08, 2025	19,625	19,405	19,405	19,740	19,400	845
August 07, 2025	19,440	19,505	19,505	19,630	19,440	3,674
August 06, 2025	19,240	19,445	19,445	19,445	19,015	1,444
August 05, 2025	18,970	19,370	19,370	19,520	18,970	3,692
August 04, 2025	18,205	18,835	18,835	18,860	18,180	9,725
August 01, 2025	19,730	18,370	18,370	19,730	18,280	18,860
July 31, 2025	20,415	19,920	19,920	20,415	19,840	4,204
July 30, 2025	19,810	20,160	20,160	20,300	19,760	8,730
July 29, 2025	19,340	19,700	19,700	19,740	19,165	1,763
July 28, 2025	19,515	19,540	19,540	19,580	19,200	2,975
July 25, 2025	19,475	19,255	19,255	19,515	19,255	965
July 24, 2025	19,545	19,380	19,380	19,925	19,285	3,176
July 23, 2025	19,250	19,320	19,320	19,570	18,975	962
July 22, 2025	19,740	19,250	19,250	19,875	19,105	2,778
July 21, 2025	19,545	19,725	19,725	19,740	19,545	1,571
July 18, 2025	19,515	19,450	19,450	19,545	19,410	2,201
July 17, 2025	19,365	19,470	19,470	19,470	18,915	2,957
July 16, 2025	19,670	19,445	19,445	19,670	19,250	11,220
July 15, 2025	19,265	19,700	19,700	19,700	19,165	3,594
July 14, 2025	19,205	19,330	19,330	19,390	19,175	2,095
July 11, 2025	19,110	19,155	19,155	19,590	19,085	15,252
July 10, 2025	18,595	18,970	18,970	19,100	18,450	3,683
July 09, 2025	18,310	18,465	18,465	18,570	18,285	8,534
July 08, 2025	17,825	18,315	18,315	18,335	17,825	4,748
July 07, 2025	17,635	17,815	17,815	17,815	17,485	5,683
July 04, 2025	18,415	17,715	17,715	18,495	17,700	14,368
July 03, 2025	17,825	18,370	18,370	18,370	17,825	5,410
July 02, 2025	17,910	17,815	17,815	17,910	17,455	6,184
July 01, 2025	18,065	17,945	17,945	18,530	17,900	3,338
June 30, 2025	17,760	17,920	17,920	18,080	17,760	492
June 27, 2025	17,840	17,680	17,680	18,165	17,565	3,243
June 26, 2025	18,435	17,795	17,795	18,435	17,525	10,455
June 25, 2025	18,245	18,270	18,270	18,510	17,930	9,697
June 24, 2025	17,405	18,080	18,080	18,190	17,255	5,117
June 23, 2025	17,015	17,105	17,105	17,105	16,570	7,541
June 20, 2025	16,705	17,090	17,090	17,145	16,685	3,471
June 19, 2025	16,670	16,600	16,600	16,835	16,355	1,816
June 18, 2025	16,240	16,630	16,630	16,655	16,205	4,457
June 17, 2025	16,475	16,240	16,240	16,835	16,115	6,251
June 16, 2025	15,960	16,230	16,230	16,230	15,610	9,245
June 13, 2025	16,145	15,800	15,800	16,230	15,555	11,495
June 12, 2025	15,905	16,075	16,075	16,185	15,905	14,334
June 11, 2025	15,700	15,880	15,880	15,885	15,670	2,560
June 10, 2025	15,455	15,560	15,560	15,670	15,455	13,137
June 09, 2025	15,045	15,135	15,135	15,245	15,045	5,987
June 05, 2025	14,505	14,825	14,825	15,135	14,505	94,725
June 04, 2025	13,900	14,435	14,435	14,440	13,900	25,318
June 02, 2025	13,695	13,780	13,780	13,965	13,655	4,819
May 30, 2025	13,920	13,695	13,695	13,955	13,695	2,525
May 29, 2025	13,600	13,920	13,920	14,000	13,595	6,981
May 28, 2025	13,100	13,480	13,480	13,695	13,100	4,104
May 27, 2025	13,005	13,095	13,095	13,095	13,005	1,562
May 26, 2025	12,775	12,930	12,930	12,995	12,775	3,263
May 23, 2025	12,680	12,700	12,700	12,790	12,680	332
May 22, 2025	12,865	12,590	12,590	12,865	12,590	3,081

Samsung KODEX KRX300 ETF (306950.KS) KSC