Samsung Kodex TRF3070 ETF (KRX:329650)
South Korea · Delayed Price · Currency is KRW 14,000
+15 (0.11%)
Sep 23, 2026, 3:30 PM KST
KRX:329650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,015.00 | 14,015.00 | 13,965.00 | 14,000.00 | 14,000.00 | 0.11% | 25,350 |
| Sep 22, 2026 | 14,070.00 | 14,110.00 | 13,960.00 | 13,985.00 | 13,985.00 | -0.39% | 47,900 |
| Sep 21, 2026 | 14,025.00 | 14,050.00 | 14,020.00 | 14,040.00 | 14,040.00 | 0.11% | 12,304 |
| Sep 18, 2026 | 13,985.00 | 14,060.00 | 13,985.00 | 14,025.00 | 14,025.00 | 0.47% | 17,949 |
| Sep 17, 2026 | 13,935.00 | 13,965.00 | 13,905.00 | 13,960.00 | 13,960.00 | 0.40% | 43,985 |
| Sep 16, 2026 | 13,885.00 | 13,920.00 | 13,855.00 | 13,905.00 | 13,905.00 | 0.32% | 13,818 |
| Sep 15, 2026 | 13,875.00 | 13,880.00 | 13,850.00 | 13,860.00 | 13,860.00 | - | 35,855 |
| Sep 14, 2026 | 13,900.00 | 13,900.00 | 13,845.00 | 13,860.00 | 13,860.00 | -0.07% | 12,597 |
| Sep 11, 2026 | 13,915.00 | 13,915.00 | 13,835.00 | 13,900.00 | 13,870.00 | - | 17,121 |
| Sep 10, 2026 | 13,955.00 | 13,955.00 | 13,875.00 | 13,900.00 | 13,870.00 | -0.25% | 18,764 |
| Sep 9, 2026 | 14,005.00 | 14,005.00 | 13,935.00 | 13,935.00 | 13,904.92 | -0.39% | 14,853 |
| Sep 8, 2026 | 14,040.00 | 14,040.00 | 13,970.00 | 13,990.00 | 13,959.81 | -0.14% | 69,014 |
| Sep 7, 2026 | 14,070.00 | 14,070.00 | 13,980.00 | 14,010.00 | 13,979.76 | -0.28% | 29,765 |
| Sep 4, 2026 | 14,020.00 | 14,075.00 | 14,010.00 | 14,050.00 | 14,019.68 | 0.32% | 18,530 |
| Sep 3, 2026 | 14,040.00 | 14,040.00 | 13,985.00 | 14,005.00 | 13,974.77 | -0.04% | 16,579 |
| Sep 2, 2026 | 14,105.00 | 14,105.00 | 14,000.00 | 14,010.00 | 13,979.76 | -0.46% | 18,468 |
| Sep 1, 2026 | 14,135.00 | 14,135.00 | 14,040.00 | 14,075.00 | 14,044.62 | -0.25% | 21,666 |
| Aug 31, 2026 | 14,130.00 | 14,130.00 | 14,080.00 | 14,110.00 | 14,079.55 | -0.14% | 19,410 |
| Aug 28, 2026 | 14,160.00 | 14,170.00 | 14,000.00 | 14,130.00 | 14,099.50 | - | 29,792 |
| Aug 27, 2026 | 14,175.00 | 14,175.00 | 14,090.00 | 14,130.00 | 14,099.50 | -0.11% | 29,688 |
| Aug 26, 2026 | 14,125.00 | 14,150.00 | 14,085.00 | 14,145.00 | 14,114.47 | 0.32% | 17,652 |
| Aug 25, 2026 | 14,075.00 | 14,100.00 | 14,020.00 | 14,100.00 | 14,069.57 | 0.18% | 21,212 |
| Aug 24, 2026 | 14,055.00 | 14,090.00 | 14,025.00 | 14,075.00 | 14,044.62 | 0.32% | 27,114 |
| Aug 21, 2026 | 14,155.00 | 14,155.00 | 14,015.00 | 14,030.00 | 13,999.72 | -0.78% | 81,290 |
| Aug 20, 2026 | 14,145.00 | 14,145.00 | 13,860.00 | 14,140.00 | 14,109.48 | 0.11% | 23,076 |
| Aug 19, 2026 | 14,190.00 | 14,190.00 | 14,095.00 | 14,125.00 | 14,094.51 | -0.28% | 53,781 |
| Aug 18, 2026 | 14,230.00 | 14,240.00 | 14,130.00 | 14,165.00 | 14,134.43 | -0.46% | 31,449 |
| Aug 14, 2026 | 14,240.00 | 14,250.00 | 14,210.00 | 14,230.00 | 14,199.29 | 0.14% | 32,845 |
| Aug 13, 2026 | 14,260.00 | 14,300.00 | 14,175.00 | 14,210.00 | 14,179.33 | 0.08% | 43,527 |
| Aug 12, 2026 | 14,265.00 | 14,295.00 | 14,220.00 | 14,230.00 | 14,168.35 | -0.25% | 23,336 |
| Aug 11, 2026 | 14,275.00 | 14,285.00 | 14,235.00 | 14,265.00 | 14,203.20 | -0.07% | 66,818 |
| Aug 10, 2026 | 14,290.00 | 14,295.00 | 14,225.00 | 14,275.00 | 14,213.16 | - | 64,622 |
| Aug 7, 2026 | 14,305.00 | 14,320.00 | 14,240.00 | 14,275.00 | 14,213.16 | -0.28% | 28,425 |
| Aug 6, 2026 | 14,320.00 | 14,325.00 | 14,260.00 | 14,315.00 | 14,252.99 | -0.07% | 56,522 |
| Aug 5, 2026 | 14,275.00 | 14,390.00 | 14,265.00 | 14,325.00 | 14,262.94 | 0.56% | 42,299 |
| Aug 4, 2026 | 14,270.00 | 14,280.00 | 14,215.00 | 14,245.00 | 14,183.29 | -0.04% | 25,771 |
| Aug 3, 2026 | 14,200.00 | 14,325.00 | 14,150.00 | 14,250.00 | 14,188.27 | 0.56% | 37,447 |
| Jul 31, 2026 | 14,145.00 | 14,200.00 | 14,090.00 | 14,170.00 | 14,108.61 | 0.39% | 45,322 |
| Jul 30, 2026 | 14,145.00 | 14,145.00 | 14,035.00 | 14,115.00 | 14,053.85 | -0.21% | 35,261 |
| Jul 29, 2026 | 14,195.00 | 14,245.00 | 14,120.00 | 14,145.00 | 14,083.72 | -0.14% | 41,481 |
| Jul 28, 2026 | 14,195.00 | 14,200.00 | 14,160.00 | 14,165.00 | 14,103.64 | -0.21% | 48,962 |
| Jul 27, 2026 | 14,110.00 | 14,245.00 | 14,100.00 | 14,195.00 | 14,133.51 | 0.60% | 57,138 |
| Jul 24, 2026 | 14,205.00 | 14,205.00 | 14,100.00 | 14,110.00 | 14,048.87 | -0.67% | 30,887 |
| Jul 23, 2026 | 14,250.00 | 14,250.00 | 14,185.00 | 14,205.00 | 14,143.46 | -0.32% | 33,181 |
| Jul 22, 2026 | 14,215.00 | 14,320.00 | 14,200.00 | 14,250.00 | 14,188.27 | 0.21% | 56,650 |
| Jul 21, 2026 | 14,215.00 | 14,285.00 | 14,200.00 | 14,220.00 | 14,158.40 | -0.42% | 56,607 |
| Jul 20, 2026 | 14,325.00 | 14,350.00 | 14,155.00 | 14,280.00 | 14,218.14 | -0.35% | 62,510 |
| Jul 16, 2026 | 14,345.00 | 14,365.00 | 14,305.00 | 14,330.00 | 14,267.92 | -0.10% | 52,764 |
| Jul 15, 2026 | 14,330.00 | 14,405.00 | 14,300.00 | 14,345.00 | 14,282.86 | 0.10% | 52,628 |
| Jul 14, 2026 | 14,360.00 | 14,370.00 | 14,295.00 | 14,330.00 | 14,267.92 | -0.20% | 45,674 |