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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67,160	69,970	69,970	70,000	67,160	8,094
February 19, 2026	64,670	66,645	66,645	67,100	64,480	21,288
February 13, 2026	63,075	63,185	63,185	64,535	62,180	9,892
February 12, 2026	60,060	63,135	63,135	63,135	59,650	11,160
February 11, 2026	58,185	59,005	59,005	59,595	56,970	4,345
February 10, 2026	58,730	58,400	58,400	59,780	57,925	5,161
February 09, 2026	54,635	58,110	58,110	58,715	54,635	11,728
February 06, 2026	54,110	53,645	53,645	54,270	49,535	33,523
February 05, 2026	58,765	55,180	55,180	58,935	54,515	16,307
February 04, 2026	58,580	60,350	60,350	60,350	57,670	40,751
February 03, 2026	54,535	58,430	58,430	58,430	54,400	16,966
February 02, 2026	56,995	51,240	51,240	57,000	51,200	26,462
January 30, 2026	57,540	58,915	58,915	60,000	57,145	8,861
January 29, 2026	57,305	57,540	57,540	60,500	54,005	20,740
January 28, 2026	54,440	56,300	56,300	56,465	54,440	9,379
January 27, 2026	50,255	53,830	53,830	53,830	49,490	9,651
January 26, 2026	50,825	50,665	50,665	51,605	50,290	5,262
January 23, 2026	51,000	50,660	50,660	51,200	49,500	9,523
January 22, 2026	48,835	49,490	49,490	51,175	48,700	5,010
January 21, 2026	47,885	48,695	48,695	48,855	47,050	10,990
January 20, 2026	49,085	48,300	48,300	49,465	47,275	8,011
January 19, 2026	47,850	49,085	49,085	49,325	47,430	6,335
January 16, 2026	46,930	47,685	47,685	47,865	46,605	8,588
January 15, 2026	45,210	46,695	46,695	46,695	44,855	7,301
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

Samsung KODEX KRX300 ETF (306950.KS) KSC