Samsung Kodex TRF7030 ETF - 329670.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	21,605	21,455	21,455	21,695	21,420	75,036
December 23, 2025	21,565	21,600	21,600	21,605	21,565	16,274
December 22, 2025	21,475	21,560	21,560	21,585	21,475	54,041
December 19, 2025	21,410	21,410	21,410	21,425	21,355	12,042
December 18, 2025	21,455	21,320	21,320	21,475	21,205	81,962
December 17, 2025	21,485	21,455	21,455	21,485	21,355	19,114
December 16, 2025	21,325	21,485	21,485	21,485	21,325	46,833
December 15, 2025	21,520	21,470	21,470	21,520	21,365	20,575
December 12, 2025	21,540	21,535	21,535	21,540	21,465	39,932
December 11, 2025	21,500	21,565	21,530	21,565	21,430	30,746
December 10, 2025	21,415	21,530	21,495.06	21,530	21,385	45,846
December 09, 2025	21,410	21,415	21,380.24	21,440	21,375	24,296
December 08, 2025	21,510	21,375	21,340.31	21,510	21,375	27,721
December 05, 2025	21,460	21,485	21,485	21,510	21,440	13,285
December 04, 2025	21,380	21,415	21,415	21,435	21,275	14,106
December 03, 2025	21,280	21,345	21,345	21,415	21,280	14,633
December 02, 2025	21,285	21,280	21,280	21,320	21,235	15,968
December 01, 2025	21,475	21,285	21,285	21,475	21,265	23,975
November 28, 2025	21,170	21,370	21,370	21,370	21,170	36,096
November 27, 2025	21,285	21,245	21,245	21,310	21,210	18,007
November 26, 2025	21,225	21,180	21,180	21,225	21,025	22,779
November 25, 2025	21,135	21,065	21,065	21,135	21,025	29,137
November 24, 2025	20,840	20,950	20,950	21,020	20,815	33,671
November 21, 2025	21,015	20,825	20,825	21,015	20,810	36,420
November 20, 2025	20,835	21,090	21,090	21,120	20,835	24,159
November 19, 2025	20,870	20,760	20,760	20,925	20,740	37,327
November 18, 2025	21,085	20,925	20,925	21,085	20,905	33,526
November 17, 2025	20,965	21,085	21,085	21,105	20,965	23,515
November 14, 2025	21,445	21,025	21,025	21,445	21,025	38,411
November 13, 2025	21,410	21,445	21,445	21,490	21,390	21,721
November 12, 2025	21,310	21,430	21,395	21,465	21,310	44,672
November 11, 2025	21,155	21,290	21,290	21,310	21,155	52,753
November 10, 2025	21,065	21,050	21,050	21,095	20,995	31,367
November 07, 2025	21,010	21,030	21,030	21,070	20,950	28,720
November 06, 2025	20,975	21,000	21,000	21,010	20,950	28,134
November 05, 2025	20,965	20,970	20,970	20,975	20,890	137,842
November 04, 2025	21,040	20,970	20,970	21,050	20,970	35,490
November 03, 2025	20,970	21,005	21,005	21,075	20,945	49,778
October 31, 2025	21,080	20,970	20,970	21,080	20,940	166,475
October 30, 2025	21,120	21,080	21,080	21,120	21,010	40,858
October 29, 2025	21,120	21,120	21,120	21,150	21,100	32,246
October 28, 2025	21,115	21,120	21,120	21,150	21,015	54,137
October 27, 2025	20,995	21,090	21,090	21,105	20,995	46,076
October 24, 2025	20,900	20,955	20,955	20,960	20,895	50,030
October 23, 2025	20,885	20,885	20,885	20,890	20,755	20,946
October 22, 2025	20,880	20,885	20,885	20,895	20,845	31,839
October 21, 2025	20,595	20,880	20,880	20,880	20,595	52,315
October 20, 2025	20,650	20,570	20,570	20,690	20,570	30,561
October 17, 2025	20,630	20,650	20,650	20,655	20,580	24,518
October 16, 2025	20,630	20,630	20,630	20,835	20,615	34,542
October 15, 2025	20,640	20,630	20,630	20,665	20,570	43,567
October 14, 2025	20,660	20,645	20,645	20,695	20,610	44,080
October 13, 2025	20,570	20,630	20,630	20,705	20,570	35,702
October 10, 2025	20,535	20,830	20,830	20,860	20,535	71,376
October 02, 2025	20,430	20,515	20,515	20,550	20,430	15,613
October 01, 2025	20,410	20,395	20,395	20,510	20,395	44,690
September 30, 2025	20,360	20,385	20,385	20,400	20,325	33,265
September 29, 2025	20,340	20,345	20,345	20,390	20,330	28,990
September 26, 2025	20,340	20,320	20,320	20,355	20,295	22,056
September 25, 2025	20,330	20,340	20,340	20,390	20,305	24,117

Samsung Kodex TRF7030 ETF (329670.KS) KSC