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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	17,390	17,520	17,520	17,535	17,390	66,659
November 19, 2025	17,365	17,385	17,385	17,425	17,265	23,930
November 18, 2025	17,460	17,430	17,430	17,485	17,380	38,211
November 17, 2025	17,515	17,500	17,500	17,545	17,405	45,985
November 14, 2025	17,630	17,515	17,515	17,640	17,465	52,234
November 13, 2025	17,710	17,710	17,710	17,745	17,635	95,887
November 12, 2025	17,725	17,760	17,729	17,760	17,665	89,184
November 11, 2025	17,535	17,700	17,700	17,725	17,535	55,545
November 10, 2025	17,550	17,510	17,510	17,550	17,455	36,761
November 07, 2025	17,490	17,490	17,490	17,520	17,430	78,510
November 06, 2025	17,385	17,490	17,490	17,490	17,385	30,324
November 05, 2025	17,370	17,490	17,490	17,500	17,370	84,834
November 04, 2025	17,515	17,510	17,510	17,540	17,435	68,932
November 03, 2025	17,480	17,510	17,510	17,545	17,480	55,992
October 31, 2025	17,550	17,480	17,480	17,550	17,355	67,954
October 30, 2025	17,630	17,565	17,565	17,630	17,470	82,339
October 29, 2025	17,570	17,605	17,605	17,620	17,525	66,534
October 28, 2025	17,565	17,565	17,565	17,570	17,505	61,492
October 27, 2025	17,500	17,550	17,550	17,565	17,500	54,075
October 24, 2025	17,415	17,460	17,460	17,485	17,415	37,986
October 23, 2025	17,425	17,415	17,415	17,430	17,365	53,649
October 22, 2025	17,445	17,435	17,435	17,455	17,390	51,692
October 21, 2025	17,265	17,445	17,445	17,480	17,265	53,517
October 20, 2025	17,270	17,265	17,265	17,285	17,240	29,600
October 17, 2025	17,320	17,270	17,270	17,330	17,240	36,657
October 16, 2025	17,305	17,320	17,320	17,485	17,295	71,832
October 15, 2025	17,400	17,305	17,305	17,400	17,270	46,013
October 14, 2025	17,315	17,375	17,375	17,375	17,265	37,909
October 13, 2025	17,440	17,315	17,315	17,475	17,255	66,042
October 10, 2025	17,250	17,450	17,450	17,450	17,250	105,352
October 02, 2025	17,200	17,230	17,230	17,250	17,185	60,835
October 01, 2025	17,190	17,180	17,180	17,220	17,155	42,470
September 30, 2025	17,185	17,170	17,170	17,185	17,115	35,750
September 29, 2025	17,140	17,145	17,145	17,160	17,105	29,303
September 26, 2025	17,160	17,140	17,140	17,160	17,085	34,028
September 25, 2025	17,150	17,120	17,120	17,155	17,095	38,221
September 24, 2025	17,115	17,150	17,150	17,150	17,080	111,765
September 23, 2025	17,105	17,145	17,145	17,155	17,105	65,856
September 22, 2025	17,125	17,100	17,100	17,140	17,070	57,396
September 19, 2025	17,050	17,105	17,105	17,115	17,050	57,336
September 18, 2025	16,985	17,035	17,035	17,045	16,985	77,511
September 17, 2025	17,005	16,985	16,985	17,005	16,945	47,092
September 16, 2025	17,010	16,960	16,960	17,020	16,960	53,520
September 15, 2025	17,010	16,990	16,990	17,010	16,965	82,678
September 12, 2025	16,940	16,965	16,965	17,010	16,940	58,016
September 11, 2025	17,005	17,005	16,975	17,025	16,955	69,788
September 10, 2025	16,960	16,995	16,965.02	17,000	16,945	72,745
September 09, 2025	16,940	16,930	16,930	16,955	16,875	39,869
September 08, 2025	16,885	16,915	16,915	16,925	16,830	69,773

Samsung Kodex TRF5050 ETF (329660.KS) KSC