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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32,465	32,435	32,435	32,465	31,525	3,752
December 03, 2025	32,085	32,520	32,520	32,785	31,900	5,289
December 02, 2025	30,930	31,900	31,900	31,925	30,930	2,892
December 01, 2025	31,100	30,930	30,930	31,765	30,410	5,362
November 28, 2025	32,005	31,000	31,000	32,005	30,760	6,079
November 27, 2025	31,200	31,555	31,555	32,135	31,200	2,749
November 26, 2025	29,920	30,915	30,915	31,030	29,685	6,707
November 25, 2025	30,355	29,570	29,570	30,830	29,190	2,746
November 24, 2025	30,500	29,450	29,450	30,500	29,025	4,189
November 21, 2025	31,515	29,210	29,210	32,730	29,075	12,839
November 20, 2025	31,845	32,030	32,030	32,695	31,845	5,455
November 19, 2025	31,115	30,515	30,515	31,115	29,390	4,633
November 18, 2025	32,700	31,115	31,115	33,055	30,910	8,095
November 17, 2025	32,465	33,210	33,210	33,210	32,465	8,190
November 14, 2025	33,710	31,855	31,855	34,385	31,835	10,873
November 13, 2025	34,300	34,995	34,995	34,995	34,285	2,956
November 12, 2025	33,400	34,395	34,395	34,400	33,310	1,721
November 11, 2025	33,445	33,665	33,665	35,000	33,190	5,215
November 10, 2025	31,655	33,025	33,025	33,390	31,570	3,554
November 07, 2025	31,830	31,355	31,355	33,115	30,190	15,934
November 06, 2025	33,200	32,515	32,515	33,775	31,745	6,203
November 05, 2025	33,570	32,150	32,150	33,700	29,640	27,056
November 04, 2025	35,860	34,230	34,230	35,865	34,130	5,309
November 03, 2025	33,790	35,730	35,730	35,810	33,790	4,965
October 31, 2025	33,365	33,730	33,730	33,775	32,795	4,025
October 30, 2025	33,320	33,140	33,140	33,925	32,795	7,929
October 29, 2025	32,145	32,785	32,785	32,785	31,647	2,429
October 28, 2025	32,100	31,720	31,720	32,100	30,895	14,254
October 27, 2025	32,000	32,145	32,145	32,145	30,885	3,677
October 24, 2025	29,195	30,535	30,535	30,535	29,195	3,948
October 23, 2025	29,475	29,145	29,145	29,805	28,760	7,598
October 22, 2025	28,860	29,625	29,625	29,625	28,450	1,026
October 21, 2025	29,020	28,920	28,920	30,110	28,860	5,244
October 20, 2025	28,410	28,805	28,805	28,805	27,490	7,577
October 17, 2025	27,595	27,955	27,955	28,640	27,525	4,421
October 16, 2025	26,335	27,590	27,590	27,590	26,335	5,442
October 15, 2025	25,090	26,290	26,290	26,290	25,090	7,570
October 14, 2025	25,745	24,975	24,975	26,460	24,730	4,927
October 13, 2025	25,310	25,555	25,555	26,030	24,590	4,131
October 10, 2025	25,700	26,030	26,030	27,040	25,450	17,378
October 02, 2025	25,085	25,045	25,045	25,220	24,375	8,464
October 01, 2025	23,335	23,525	23,525	23,550	23,335	1,934
September 30, 2025	23,230	23,080	23,080	23,230	23,055	188
September 29, 2025	22,750	23,200	23,200	23,280	22,750	1,227
September 26, 2025	24,080	22,610	22,610	24,080	22,240	4,192
September 25, 2025	23,735	23,650	23,650	23,835	23,480	580
September 24, 2025	24,040	23,690	23,690	24,040	23,265	5,899
September 23, 2025	23,785	23,945	23,945	24,040	23,600	5,518
September 22, 2025	23,365	23,610	23,610	23,700	23,365	1,480
September 19, 2025	23,130	23,100	23,100	23,230	22,900	5,498
September 18, 2025	22,750	23,140	23,140	23,140	22,565	549
September 17, 2025	23,070	22,450	22,450	23,070	22,400	2,835
September 16, 2025	22,260	22,990	22,990	23,000	22,260	2,098
September 15, 2025	22,190	22,305	22,305	22,415	22,190	2,782
September 12, 2025	21,420	22,055	22,055	22,055	21,420	2,801
September 11, 2025	20,990	21,150	21,150	21,300	20,895	4,349
September 10, 2025	20,180	20,855	20,855	20,910	20,180	10,517
September 09, 2025	19,580	19,875	19,875	19,875	19,580	907
September 08, 2025	19,485	19,535	19,535	19,545	19,485	240
September 05, 2025	19,400	19,485	19,485	19,525	19,400	1,714

Samsung KODEX KRX300 ETF (306950.KS) KSC