Samsung Kodex TRF5050 ETF (KRX:329660)
South Korea · Delayed Price · Currency is KRW 17,715
+10 (0.06%)
Sep 23, 2026, 3:30 PM KST
KRX:329660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,740.00 | 17,740.00 | 17,640.00 | 17,715.00 | - | 0.06% | 9,440 |
| Sep 22, 2026 | 17,775.00 | 17,885.00 | 17,665.00 | 17,705.00 | 17,705.00 | -0.23% | 12,646 |
| Sep 21, 2026 | 17,770.00 | 17,780.00 | 17,725.00 | 17,745.00 | 17,745.00 | -0.03% | 14,042 |
| Sep 18, 2026 | 17,690.00 | 17,785.00 | 17,675.00 | 17,750.00 | 17,750.00 | 0.48% | 9,686 |
| Sep 17, 2026 | 17,585.00 | 17,675.00 | 17,585.00 | 17,665.00 | 17,665.00 | 0.45% | 15,391 |
| Sep 16, 2026 | 17,545.00 | 17,590.00 | 17,475.00 | 17,585.00 | 17,585.00 | 0.23% | 15,263 |
| Sep 15, 2026 | 17,480.00 | 17,555.00 | 17,465.00 | 17,545.00 | 17,545.00 | 0.37% | 9,548 |
| Sep 14, 2026 | 17,495.00 | 17,500.00 | 17,420.00 | 17,480.00 | 17,480.00 | -0.05% | 7,198 |
| Sep 11, 2026 | 17,525.00 | 17,525.00 | 17,440.00 | 17,520.00 | 17,488.00 | -0.03% | 6,730 |
| Sep 10, 2026 | 17,570.00 | 17,585.00 | 17,490.00 | 17,525.00 | 17,492.99 | -0.28% | 6,199 |
| Sep 9, 2026 | 17,660.00 | 17,675.00 | 17,530.00 | 17,575.00 | 17,542.90 | -0.57% | 31,894 |
| Sep 8, 2026 | 17,675.00 | 17,695.00 | 17,655.00 | 17,675.00 | 17,642.72 | - | 12,799 |
| Sep 7, 2026 | 17,785.00 | 17,785.00 | 17,630.00 | 17,675.00 | 17,642.72 | -0.62% | 19,333 |
| Sep 4, 2026 | 17,700.00 | 17,920.00 | 17,700.00 | 17,785.00 | 17,752.52 | 0.59% | 40,682 |
| Sep 3, 2026 | 17,700.00 | 17,720.00 | 17,645.00 | 17,680.00 | 17,647.71 | -0.11% | 4,562 |
| Sep 2, 2026 | 17,770.00 | 17,770.00 | 17,680.00 | 17,700.00 | 17,667.67 | -0.56% | 14,608 |
| Sep 1, 2026 | 17,835.00 | 17,850.00 | 17,730.00 | 17,800.00 | 17,767.49 | -0.20% | 7,476 |
| Aug 31, 2026 | 17,890.00 | 17,890.00 | 17,790.00 | 17,835.00 | 17,802.42 | -0.36% | 6,019 |
| Aug 28, 2026 | 17,930.00 | 17,950.00 | 17,867.00 | 17,900.00 | 17,867.31 | -0.17% | 7,338 |
| Aug 27, 2026 | 17,905.00 | 17,955.00 | 17,855.00 | 17,930.00 | 17,897.25 | 0.08% | 18,180 |
| Aug 26, 2026 | 17,925.00 | 18,015.00 | 17,875.00 | 17,915.00 | 17,882.28 | -0.06% | 13,822 |
| Aug 25, 2026 | 17,890.00 | 17,925.00 | 17,780.00 | 17,925.00 | 17,892.26 | 0.14% | 9,460 |
| Aug 24, 2026 | 17,845.00 | 17,950.00 | 17,830.00 | 17,900.00 | 17,867.31 | 0.31% | 7,341 |
| Aug 21, 2026 | 17,950.00 | 18,010.00 | 17,785.00 | 17,845.00 | 17,812.41 | -0.72% | 5,599 |
| Aug 20, 2026 | 17,980.00 | 18,010.00 | 17,915.00 | 17,975.00 | 17,942.17 | -0.03% | 7,212 |
| Aug 19, 2026 | 18,085.00 | 18,085.00 | 17,960.00 | 17,980.00 | 17,947.16 | -0.58% | 10,965 |
| Aug 18, 2026 | 18,185.00 | 18,185.00 | 18,040.00 | 18,085.00 | 18,051.97 | -0.58% | 11,762 |
| Aug 14, 2026 | 18,160.00 | 18,275.00 | 18,150.00 | 18,190.00 | 18,156.78 | 0.25% | 39,298 |
| Aug 13, 2026 | 18,145.00 | 18,220.00 | 18,095.00 | 18,145.00 | 18,111.86 | 0.21% | 8,647 |
| Aug 12, 2026 | 18,160.00 | 18,190.00 | 18,020.00 | 18,140.00 | 18,073.93 | -0.08% | 19,093 |
| Aug 11, 2026 | 18,165.00 | 18,180.00 | 18,120.00 | 18,155.00 | 18,088.87 | -0.06% | 10,037 |
| Aug 10, 2026 | 18,155.00 | 18,195.00 | 18,110.00 | 18,165.00 | 18,098.84 | 0.06% | 10,447 |
| Aug 7, 2026 | 18,170.00 | 18,205.00 | 18,130.00 | 18,155.00 | 18,088.87 | -0.08% | 4,826 |
| Aug 6, 2026 | 18,195.00 | 18,220.00 | 18,140.00 | 18,170.00 | 18,103.82 | -0.16% | 8,068 |
| Aug 5, 2026 | 18,150.00 | 18,200.00 | 18,150.00 | 18,200.00 | 18,133.71 | 0.72% | 21,915 |
| Aug 4, 2026 | 18,105.00 | 18,105.00 | 18,020.00 | 18,070.00 | 18,004.18 | 0.19% | 4,859 |
| Aug 3, 2026 | 17,935.00 | 18,210.00 | 17,935.00 | 18,035.00 | 17,969.31 | 0.81% | 15,095 |
| Jul 31, 2026 | 17,830.00 | 17,990.00 | 17,830.00 | 17,890.00 | 17,824.84 | 0.39% | 15,666 |
| Jul 30, 2026 | 17,870.00 | 18,020.00 | 17,785.00 | 17,820.00 | 17,755.09 | -0.81% | 23,874 |
| Jul 29, 2026 | 18,020.00 | 18,040.00 | 17,900.00 | 17,965.00 | 17,899.57 | -0.31% | 14,174 |
| Jul 28, 2026 | 18,120.00 | 18,120.00 | 17,980.00 | 18,020.00 | 17,954.36 | -0.58% | 7,570 |
| Jul 27, 2026 | 17,975.00 | 18,125.00 | 17,975.00 | 18,125.00 | 18,058.98 | 0.83% | 12,412 |
| Jul 24, 2026 | 18,070.00 | 18,100.00 | 17,885.00 | 17,975.00 | 17,909.53 | -0.77% | 10,019 |
| Jul 23, 2026 | 18,170.00 | 18,260.00 | 18,095.00 | 18,115.00 | 18,049.02 | -0.30% | 11,108 |
| Jul 22, 2026 | 18,110.00 | 18,250.00 | 18,110.00 | 18,170.00 | 18,103.82 | 0.36% | 14,970 |
| Jul 21, 2026 | 18,190.00 | 18,215.00 | 18,075.00 | 18,105.00 | 18,039.06 | -0.47% | 15,263 |
| Jul 20, 2026 | 18,295.00 | 18,310.00 | 18,075.00 | 18,190.00 | 18,123.75 | -0.74% | 16,450 |
| Jul 16, 2026 | 18,340.00 | 18,365.00 | 18,315.00 | 18,325.00 | 18,258.25 | -0.08% | 20,469 |
| Jul 15, 2026 | 18,280.00 | 18,355.00 | 18,270.00 | 18,340.00 | 18,273.20 | 0.25% | 17,986 |
| Jul 14, 2026 | 18,435.00 | 18,450.00 | 18,245.00 | 18,295.00 | 18,228.36 | -0.56% | 22,029 |