Samsung Kodex TRF5050 ETF - 329660.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,810	17,635	17,635	17,810	17,635	67,409
February 19, 2026	17,615	17,705	17,705	17,805	17,615	101,714
February 13, 2026	17,705	17,615	17,615	17,705	17,605	56,869
February 12, 2026	17,725	17,720	17,720	17,850	17,710	38,828
February 11, 2026	17,800	17,850	17,823	17,885	17,800	84,988
February 10, 2026	17,820	17,875	17,875	17,880	17,820	67,248
February 09, 2026	17,655	17,770	17,770	17,875	17,655	85,026
February 06, 2026	17,610	17,640	17,640	17,675	17,555	183,757
February 05, 2026	17,665	17,720	17,720	17,745	17,665	120,169
February 04, 2026	17,770	17,705	17,705	17,770	17,625	80,272
February 03, 2026	17,885	17,720	17,720	17,885	17,715	29,318
February 02, 2026	17,580	17,750	17,750	17,750	17,580	91,721
January 30, 2026	17,605	17,580	17,580	17,625	17,565	106,342
January 29, 2026	17,670	17,605	17,605	17,690	17,555	58,953
January 28, 2026	17,815	17,665	17,665	17,815	17,645	67,680
January 27, 2026	17,755	17,800	17,800	17,885	17,720	102,640
January 26, 2026	17,835	17,675	17,675	17,835	17,655	74,366
January 23, 2026	17,845	17,840	17,840	17,845	17,730	66,945
January 22, 2026	17,785	17,790	17,790	17,880	17,735	86,882
January 21, 2026	17,785	17,735	17,735	17,795	17,600	49,887
January 20, 2026	17,890	17,765	17,765	17,890	17,765	56,945
January 19, 2026	17,895	17,815	17,815	17,895	17,800	105,331
January 16, 2026	17,905	17,905	17,905	17,910	17,875	117,852
January 15, 2026	17,965	17,865	17,865	17,965	17,815	64,049
January 14, 2026	17,915	17,960	17,960	17,960	17,915	69,443
January 13, 2026	17,890	17,945	17,918	17,945	17,860	83,919
January 12, 2026	17,780	17,855	17,828.14	17,860	17,780	67,709
January 09, 2026	17,750	17,775	17,748.26	17,805	17,690	49,219
January 08, 2026	17,775	17,750	17,750	17,775	17,680	60,157
January 07, 2026	17,630	17,785	17,785	17,840	17,630	42,967
January 06, 2026	17,625	17,685	17,685	17,790	17,625	39,388
January 05, 2026	17,600	17,615	17,615	17,665	17,585	77,323
January 02, 2026	17,500	17,600	17,600	17,605	17,500	56,385
December 30, 2025	17,585	17,590	17,590	17,590	17,510	32,720
December 29, 2025	17,670	17,580	17,580	17,680	17,560	38,709
December 26, 2025	17,720	17,670	17,670	17,725	17,565	41,377
December 24, 2025	17,845	17,745	17,745	17,845	17,735	32,001
December 23, 2025	17,790	17,775	17,775	17,835	17,775	41,611
December 22, 2025	17,740	17,785	17,785	17,790	17,715	60,189
December 19, 2025	17,710	17,710	17,710	17,735	17,670	22,473
December 18, 2025	17,700	17,645	17,645	17,725	17,580	35,867
December 17, 2025	17,670	17,700	17,700	17,700	17,620	35,406
December 16, 2025	17,635	17,670	17,670	17,675	17,610	28,827
December 15, 2025	17,785	17,710	17,710	17,785	17,675	27,747
December 12, 2025	17,790	17,720	17,720	17,790	17,650	72,044
December 11, 2025	17,760	17,820	17,820	17,820	17,725	64,343
December 10, 2025	17,720	17,770	17,770	17,775	17,635	40,918
December 09, 2025	17,725	17,715	17,715	17,730	17,655	39,623
December 08, 2025	17,700	17,685	17,685	17,725	17,655	41,192
December 05, 2025	17,740	17,715	17,715	17,745	17,685	47,038
December 04, 2025	17,635	17,705	17,705	17,705	17,600	43,620
December 03, 2025	17,610	17,630	17,630	17,710	17,590	40,283
December 02, 2025	17,605	17,610	17,610	17,650	17,560	19,218
December 01, 2025	17,675	17,605	17,605	17,680	17,580	38,456
November 28, 2025	17,650	17,675	17,675	17,675	17,545	42,512
November 27, 2025	17,570	17,600	17,600	17,660	17,570	40,782
November 26, 2025	17,440	17,560	17,560	17,565	17,440	48,009
November 25, 2025	17,475	17,525	17,525	17,545	17,475	42,821
November 24, 2025	17,450	17,445	17,445	17,460	17,360	30,445
November 21, 2025	17,500	17,435	17,435	17,500	17,335	41,985

Samsung Kodex TRF5050 ETF (329660.KS) KSC