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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,685	21,540	21,540	21,685	21,535	33,413
February 19, 2026	21,735	21,590	21,590	21,735	21,590	43,944
February 13, 2026	21,375	21,465	21,465	21,535	21,375	70,474
February 12, 2026	21,790	21,635	21,635	21,800	21,610	45,292
February 11, 2026	21,915	21,810	21,778	21,915	21,755	54,260
February 10, 2026	21,835	21,895	21,862.88	21,895	21,825	33,307
February 09, 2026	21,850	21,750	21,750	21,850	21,645	43,673
February 06, 2026	21,460	21,480	21,480	21,630	21,335	44,435
February 05, 2026	21,570	21,575	21,575	21,610	21,545	43,715
February 04, 2026	21,585	21,565	21,565	21,615	21,545	45,525
February 03, 2026	21,670	21,590	21,590	21,780	21,575	42,199
February 02, 2026	21,385	21,635	21,635	21,635	21,385	43,534
January 30, 2026	21,400	21,380	21,380	21,475	21,360	94,038
January 29, 2026	21,480	21,335	21,335	21,480	21,320	47,901
January 28, 2026	21,630	21,430	21,430	21,645	21,415	44,899
January 27, 2026	21,495	21,575	21,575	21,715	21,495	46,208
January 26, 2026	21,585	21,405	21,405	21,595	21,390	59,371
January 23, 2026	21,680	21,630	21,630	21,715	21,630	35,380
January 22, 2026	21,685	21,575	21,575	21,685	21,525	33,302
January 21, 2026	21,675	21,500	21,500	21,675	21,500	52,614
January 20, 2026	21,680	21,600	21,600	21,695	21,600	45,645
January 19, 2026	21,755	21,680	21,680	21,755	21,650	41,089
January 16, 2026	21,815	21,775	21,775	21,860	21,755	75,655
January 15, 2026	21,900	21,720	21,720	21,900	21,665	37,869
January 14, 2026	21,855	21,900	21,900	21,900	21,840	37,356
January 13, 2026	21,820	21,850	21,818	21,875	21,800	58,323
January 12, 2026	21,570	21,795	21,763.08	21,800	21,570	40,838
January 09, 2026	21,500	21,565	21,533.42	21,570	21,455	35,199
January 08, 2026	21,550	21,480	21,448.54	21,550	21,400	20,803
January 07, 2026	21,465	21,540	21,508.45	21,680	21,465	45,174
January 06, 2026	21,260	21,405	21,405	21,480	21,260	33,236
January 05, 2026	21,245	21,270	21,270	21,370	21,245	43,980
January 02, 2026	21,245	21,245	21,245	21,265	21,070	67,135
December 30, 2025	21,240	21,245	21,245	21,245	21,140	18,820
December 29, 2025	21,365	21,225	21,225	21,370	21,205	36,956
December 26, 2025	21,435	21,370	21,370	21,480	21,225	37,854
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

Samsung Kodex TRF7030 ETF (329670.KS) KSC