Samsung Kodex TRF3070 ETF - 329650.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14,185	14,170	14,170	14,185	14,145	49,652
September 25, 2025	14,170	14,160	14,160	14,170	14,150	51,969
September 24, 2025	14,170	14,160	14,160	14,185	14,140	77,431
September 23, 2025	14,225	14,175	14,175	14,240	14,145	102,430
September 22, 2025	14,170	14,195	14,195	14,210	14,170	205,888
September 19, 2025	14,185	14,165	14,165	14,190	14,145	63,943
September 18, 2025	14,150	14,160	14,160	14,160	14,100	108,257
September 17, 2025	14,130	14,115	14,115	14,130	14,080	78,695
September 16, 2025	14,140	14,130	14,130	14,160	14,115	90,918
September 15, 2025	14,160	14,140	14,140	14,160	14,090	130,329
September 12, 2025	14,115	14,140	14,140	14,145	14,100	223,766
September 11, 2025	14,130	14,105	14,105	14,130	14,060	44,266
September 10, 2025	14,090	14,080	14,080	14,120	14,065	82,539
September 09, 2025	14,085	14,055	14,055	14,130	14,050	84,494
September 08, 2025	14,090	14,085	14,085	14,105	14,060	39,111
September 05, 2025	14,095	14,085	14,085	14,095	14,055	39,741
September 04, 2025	14,050	14,050	14,050	14,055	14,000	67,061
September 03, 2025	14,070	14,005	14,005	14,070	13,980	56,534
September 02, 2025	14,115	14,055	14,055	14,115	14,040	48,105
September 01, 2025	14,100	14,080	14,080	14,110	14,055	31,008
August 29, 2025	14,065	14,080	14,080	14,095	14,055	43,528
August 28, 2025	14,090	14,065	14,065	14,090	14,055	53,651
August 27, 2025	14,070	14,080	14,080	14,090	14,045	39,851
August 26, 2025	14,080	14,065	14,065	14,080	14,010	60,537
August 25, 2025	14,060	14,060	14,060	14,075	14,030	68,919
August 22, 2025	14,065	14,010	14,010	14,065	14,000	46,683
August 21, 2025	14,065	14,040	14,040	14,065	14,020	49,500
August 20, 2025	14,030	14,050	14,050	14,055	14,000	45,252
August 19, 2025	14,060	14,060	14,060	14,060	14,005	41,978
August 18, 2025	14,045	14,040	14,040	14,050	13,990	65,735
August 14, 2025	14,055	14,040	14,040	14,055	14,000	33,314
August 13, 2025	14,060	14,005	14,005	14,060	13,990	53,664
August 12, 2025	14,055	14,010	14,010	14,055	13,985	32,811
August 11, 2025	14,030	14,020	14,020	14,030	13,880	70,499
August 08, 2025	13,970	13,970	13,970	13,980	13,945	50,976
August 07, 2025	13,950	13,950	13,950	13,995	13,945	50,672
August 06, 2025	13,955	13,940	13,940	13,960	13,915	59,328
August 05, 2025	13,905	13,940	13,940	13,970	13,900	55,677
August 04, 2025	13,970	13,920	13,920	14,010	13,810	70,369
August 01, 2025	13,980	13,970	13,970	13,995	13,930	55,071
July 31, 2025	14,040	13,985	13,985	14,045	13,965	74,116
July 30, 2025	14,040	14,005	14,005	14,040	13,955	48,419
July 29, 2025	13,990	14,005	14,005	14,020	13,975	56,705
July 28, 2025	13,970	13,990	13,990	13,990	13,935	62,543
July 25, 2025	13,915	13,965	13,965	13,965	13,915	59,063
July 24, 2025	13,940	13,890	13,890	13,945	13,870	71,609
July 23, 2025	13,940	13,915	13,915	13,940	13,890	29,004
July 22, 2025	13,960	13,905	13,905	13,960	13,900	60,962
July 21, 2025	13,940	13,945	13,945	13,950	13,900	66,152
July 18, 2025	13,860	13,940	13,940	13,945	13,860	57,972
July 17, 2025	13,840	13,855	13,855	13,870	13,815	43,208
July 16, 2025	13,850	13,835	13,835	13,875	13,825	55,837
July 15, 2025	13,860	13,845	13,845	13,900	13,830	67,822
July 14, 2025	13,865	13,860	13,860	13,870	13,810	65,304
July 11, 2025	13,870	13,865	13,865	13,885	13,840	49,498
July 10, 2025	13,780	13,850	13,850	13,850	13,780	50,024
July 09, 2025	13,840	13,790	13,790	13,840	13,780	42,566
July 08, 2025	13,785	13,795	13,795	13,800	13,780	45,719
July 07, 2025	13,810	13,800	13,800	13,825	13,780	45,574
July 04, 2025	13,790	13,810	13,810	13,845	13,785	30,776

Samsung Kodex TRF3070 ETF (329650.KS) KSC