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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	44,975	45,195	45,195	45,300	44,400	5,020
January 13, 2026	44,205	44,975	44,975	44,975	43,760	3,149
January 12, 2026	43,970	43,790	43,790	44,380	42,850	3,004
January 09, 2026	42,850	43,315	43,315	43,325	41,655	4,193
January 08, 2026	42,660	42,695	42,695	44,195	42,500	5,435
January 07, 2026	42,765	42,575	42,575	43,995	40,830	23,382
January 06, 2026	41,005	42,195	42,195	42,195	39,870	5,537
January 05, 2026	38,450	40,895	40,895	40,895	38,450	24,723
January 02, 2026	35,885	38,070	38,070	38,070	35,885	5,390
December 30, 2025	35,860	35,865	35,865	36,160	35,650	2,717
December 29, 2025	34,420	35,805	35,805	35,805	34,420	10,671
December 26, 2025	33,970	33,930	33,930	34,300	33,640	1,764
December 24, 2025	33,920	33,525	33,525	33,935	33,505	909
December 23, 2025	33,390	33,445	33,445	33,960	33,285	12,160
December 22, 2025	32,605	33,235	33,235	33,300	32,210	7,723
December 19, 2025	32,300	31,950	31,950	32,300	31,600	25,212
December 18, 2025	31,710	31,600	31,600	32,030	31,070	5,882
December 17, 2025	31,690	32,630	32,630	32,630	31,425	5,345
December 16, 2025	33,000	31,360	31,360	33,000	31,205	7,749
December 15, 2025	34,805	32,895	32,895	34,805	32,385	6,251
December 12, 2025	33,790	34,100	34,100	34,245	33,610	1,248
December 11, 2025	34,060	33,500	33,500	34,640	33,460	1,431
December 10, 2025	34,120	34,065	34,065	34,395	33,910	2,386
December 09, 2025	34,000	34,100	34,100	34,100	33,805	1,397
December 08, 2025	33,445	33,995	33,995	33,995	33,000	11,571
December 05, 2025	32,425	33,245	33,245	33,245	31,970	4,506
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

Samsung KODEX KRX300 ETF (306950.KS) KSC