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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	20,390	20,355	20,355	20,390	20,300	23,809
September 23, 2025	20,320	20,370	20,370	20,395	20,320	25,861
September 22, 2025	20,285	20,315	20,315	20,380	20,285	60,467
September 19, 2025	20,210	20,280	20,280	20,280	20,210	22,923
September 18, 2025	20,130	20,205	20,205	20,210	20,105	38,866
September 17, 2025	20,105	20,125	20,125	20,140	20,055	31,277
September 16, 2025	20,130	20,080	20,080	20,175	20,080	26,591
September 15, 2025	20,100	20,130	20,130	20,190	20,080	61,456
September 12, 2025	20,020	20,075	20,075	20,115	20,020	57,110
September 11, 2025	20,035	20,045	20,045	20,050	20,015	27,702
September 10, 2025	19,980	20,035	20,035	20,035	19,980	21,683
September 09, 2025	19,955	19,935	19,935	20,005	19,920	25,043
September 08, 2025	19,910	19,955	19,955	19,965	19,900	21,393
September 05, 2025	19,870	19,910	19,910	19,965	19,870	47,565

Samsung Kodex TRF7030 ETF (329670.KS) KSC