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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,795	16,830	16,830	16,830	16,735	27,543
August 14, 2025	16,750	16,795	16,795	16,810	16,735	40,556
August 13, 2025	16,710	16,750	16,750	16,775	16,690	68,995
August 12, 2025	16,765	16,685	16,685	16,775	16,680	26,841
August 11, 2025	16,750	16,785	16,785	16,800	16,715	56,401
August 08, 2025	16,630	16,745	16,745	16,765	16,630	17,343
August 07, 2025	16,695	16,665	16,665	16,725	16,600	40,403
August 06, 2025	16,690	16,690	16,690	16,700	16,615	19,721
August 05, 2025	16,610	16,700	16,700	16,715	16,570	38,411
August 04, 2025	16,685	16,560	16,560	16,685	16,495	27,817
August 01, 2025	16,705	16,640	16,640	16,725	16,640	31,531
July 31, 2025	16,685	16,720	16,720	16,795	16,645	9,582
July 30, 2025	16,700	16,645	16,645	16,735	16,590	33,542
July 29, 2025	16,705	16,700	16,700	16,795	16,700	48,072
July 28, 2025	16,725	16,740	16,740	16,740	16,650	39,926
July 25, 2025	16,630	16,720	16,720	16,725	16,630	60,998
July 24, 2025	16,680	16,630	16,630	16,680	16,610	15,650
July 23, 2025	16,625	16,665	16,665	16,665	16,580	16,521
July 22, 2025	16,670	16,625	16,625	16,670	16,590	43,212
July 21, 2025	16,670	16,670	16,670	16,680	16,625	35,900
July 18, 2025	16,555	16,675	16,675	16,680	16,555	75,921
July 17, 2025	16,500	16,550	16,550	16,575	16,470	67,342
July 16, 2025	16,535	16,500	16,500	16,540	16,440	35,572
July 15, 2025	16,480	16,535	16,535	16,585	16,480	80,723
July 14, 2025	16,540	16,520	16,520	16,545	16,445	31,427
July 11, 2025	16,510	16,540	16,540	16,570	16,495	19,539
July 10, 2025	16,420	16,510	16,510	16,545	16,420	43,244
July 09, 2025	16,435	16,420	16,420	16,475	16,405	90,370
July 08, 2025	16,405	16,455	16,455	16,460	16,395	51,843
July 07, 2025	16,430	16,465	16,465	16,525	16,400	44,476
July 04, 2025	16,415	16,435	16,435	16,470	16,405	28,044
July 03, 2025	16,375	16,415	16,415	16,425	16,330	39,118
July 02, 2025	16,335	16,375	16,375	16,395	16,290	26,847
July 01, 2025	16,320	16,330	16,330	16,360	16,280	28,309
June 30, 2025	16,250	16,320	16,320	16,375	16,250	22,159
June 27, 2025	16,170	16,245	16,245	16,325	16,170	23,047
June 26, 2025	16,260	16,225	16,225	16,290	16,180	19,366
June 25, 2025	16,195	16,260	16,260	16,275	16,160	72,161
June 24, 2025	16,230	16,195	16,195	16,240	16,165	39,677
June 23, 2025	16,110	16,195	16,195	16,195	16,070	38,087
June 20, 2025	16,195	16,115	16,115	16,195	16,035	56,916
June 19, 2025	16,175	16,195	16,195	16,220	16,125	20,052
June 18, 2025	16,200	16,185	16,185	16,210	16,145	13,057
June 17, 2025	16,155	16,190	16,190	16,195	16,125	28,471
June 16, 2025	16,145	16,155	16,155	16,160	16,095	22,233
June 13, 2025	16,145	16,145	16,145	16,250	16,060	45,165
June 12, 2025	16,210	16,145	16,145	16,225	16,100	43,785
June 11, 2025	16,235	16,225	16,225	16,245	16,175	22,818
June 10, 2025	16,175	16,190	16,190	16,225	16,065	47,908
June 09, 2025	16,115	16,080	16,080	16,175	16,045	40,178
June 05, 2025	16,170	16,115	16,115	16,195	16,085	40,278
June 04, 2025	16,075	16,170	16,170	16,370	16,075	26,820
June 02, 2025	16,175	16,100	16,100	16,175	16,075	30,769
May 30, 2025	16,060	16,180	16,180	16,215	16,060	17,458
May 29, 2025	16,205	16,245	16,245	16,265	16,175	26,160
May 28, 2025	16,160	16,170	16,170	16,235	16,115	11,278
May 27, 2025	16,035	16,130	16,130	16,135	16,035	33,683
May 26, 2025	15,980	16,075	16,075	16,085	15,980	30,552
May 23, 2025	16,165	16,040	16,040	16,165	16,030	13,726
May 22, 2025	16,180	16,130	16,130	16,180	16,010	23,212

Samsung Kodex TRF5050 ETF (329660.KS) KSC