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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Samsung Kodex TRF5050 ETF (329660.KS) KSC