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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	19,525	19,520	19,520	19,615	19,520	18,726
August 06, 2025	19,450	19,520	19,520	19,565	19,450	33,546
August 05, 2025	19,350	19,505	19,505	19,560	19,345	15,925
August 04, 2025	19,620	19,360	19,360	19,620	19,275	23,831
August 01, 2025	19,640	19,620	19,620	19,640	19,515	17,716
July 31, 2025	19,575	19,695	19,695	19,735	19,575	19,964
July 30, 2025	19,705	19,575	19,575	19,705	19,460	36,462
July 29, 2025	19,675	19,730	19,730	19,730	19,645	42,894
July 28, 2025	19,635	19,690	19,690	19,690	19,610	27,398
July 25, 2025	19,470	19,630	19,630	19,630	19,470	49,729
July 24, 2025	19,560	19,470	19,470	19,570	19,420	19,421
July 23, 2025	19,475	19,480	19,480	19,525	19,400	26,360
July 22, 2025	19,480	19,500	19,500	19,515	19,435	33,626
July 21, 2025	19,540	19,560	19,560	19,560	19,495	19,164
July 18, 2025	19,385	19,540	19,540	19,565	19,385	19,717
July 17, 2025	19,310	19,375	19,375	19,375	19,310	27,227
July 16, 2025	19,255	19,305	19,305	19,345	19,235	24,414
July 15, 2025	19,275	19,295	19,295	19,360	19,275	50,661
July 14, 2025	19,330	19,250	19,250	19,360	19,225	19,696
July 11, 2025	19,290	19,330	19,330	19,355	19,265	100,007
July 10, 2025	19,175	19,290	19,290	19,305	19,175	51,147
July 09, 2025	19,205	19,165	19,165	19,260	19,155	14,485
July 08, 2025	19,225	19,205	19,205	19,242	19,130	27,067
July 07, 2025	19,260	19,225	19,225	19,260	19,140	16,006
July 04, 2025	19,090	19,185	19,185	19,260	19,090	18,850
July 03, 2025	19,075	19,090	19,090	19,160	19,030	6,584
July 02, 2025	19,105	19,075	19,075	19,105	18,940	19,132
July 01, 2025	18,995	19,015	19,015	19,035	18,940	23,283
June 30, 2025	18,970	19,000	19,000	19,060	18,925	28,101
June 27, 2025	18,815	18,920	18,920	18,965	18,815	17,810
June 26, 2025	18,935	18,795	18,795	18,935	18,745	12,151
June 25, 2025	18,850	18,935	18,935	18,935	18,800	20,168
June 24, 2025	18,925	18,750	18,750	18,925	18,740	15,725
June 23, 2025	18,605	18,735	18,735	18,765	18,605	21,039
June 20, 2025	18,825	18,605	18,605	18,825	18,590	16,623
June 19, 2025	18,765	18,785	18,785	18,830	18,680	20,877
June 18, 2025	18,785	18,780	18,780	18,825	18,715	30,384
June 17, 2025	18,765	18,770	18,770	18,770	18,670	25,035
June 16, 2025	18,690	18,745	18,745	18,775	18,640	16,242
June 13, 2025	18,635	18,670	18,670	18,690	18,595	104,847
June 12, 2025	18,870	18,655	18,655	18,870	18,640	18,110
June 11, 2025	18,840	18,870	18,870	18,870	18,730	21,510
June 10, 2025	18,695	18,710	18,710	18,770	18,585	27,449
June 09, 2025	18,620	18,540	18,540	18,780	18,540	15,358
June 05, 2025	18,760	18,620	18,620	18,760	18,575	14,878
June 04, 2025	18,630	18,730	18,730	18,935	18,630	9,801
June 02, 2025	18,710	18,590	18,590	18,720	18,570	12,518
May 30, 2025	18,740	18,710	18,710	18,740	18,580	13,825
May 29, 2025	18,870	18,815	18,815	18,910	18,735	18,830
May 28, 2025	18,950	18,745	18,745	18,950	18,630	13,949
May 27, 2025	18,440	18,630	18,630	18,630	18,410	57,270
May 26, 2025	18,495	18,515	18,515	18,530	18,435	18,013
May 23, 2025	18,645	18,445	18,445	18,645	18,440	10,797
May 22, 2025	18,685	18,615	18,615	18,685	18,505	13,301

Samsung Kodex TRF7030 ETF (329670.KS) KSC