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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	19,830	19,825	19,825	19,890	19,805	9,689
September 03, 2025	19,890	19,805	19,805	19,890	19,800	44,519
September 02, 2025	19,905	19,870	19,870	19,910	19,830	17,665
September 01, 2025	19,895	19,920	19,920	19,965	19,890	18,476
August 29, 2025	19,855	19,925	19,925	19,970	19,855	21,016
August 28, 2025	19,890	19,855	19,855	19,910	19,850	25,744
August 27, 2025	19,935	19,885	19,885	19,965	19,885	32,977
August 26, 2025	19,890	19,935	19,935	19,935	19,825	32,937
August 25, 2025	19,865	19,885	19,885	19,885	19,820	40,577
August 22, 2025	19,865	19,750	19,750	19,865	19,730	17,271
August 21, 2025	19,855	19,865	19,865	19,865	19,780	21,419
August 20, 2025	19,780	19,855	19,855	19,855	19,775	27,782
August 19, 2025	19,825	19,790	19,790	19,850	19,770	37,270
August 18, 2025	19,745	19,825	19,825	19,825	19,745	21,538
August 14, 2025	19,725	19,740	19,740	19,805	19,725	26,782
August 13, 2025	19,705	19,720	19,720	19,770	19,680	52,327
August 12, 2025	19,760	19,705	19,705	19,760	19,660	18,211
August 11, 2025	19,670	19,760	19,760	19,790	19,670	30,394
August 08, 2025	19,520	19,665	19,665	19,665	19,520	20,753

Samsung Kodex TRF7030 ETF (329670.KS) KSC