Samsung Kodex TRF7030 ETF (KRX:329670)
South Korea · Delayed Price · Currency is KRW 21,835
+70 (0.32%)
At close: Sep 23, 2026
KRX:329670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,885.00 | 21,885.00 | 21,690.00 | 21,780.00 | - | 0.07% | 4,657 |
| Sep 22, 2026 | 21,900.00 | 22,265.00 | 21,755.00 | 21,765.00 | 21,765.00 | -0.46% | 8,394 |
| Sep 21, 2026 | 21,870.00 | 21,940.00 | 21,820.00 | 21,865.00 | 21,865.00 | 0.16% | 10,107 |
| Sep 18, 2026 | 21,805.00 | 21,900.00 | 21,805.00 | 21,830.00 | 21,830.00 | 0.32% | 7,633 |
| Sep 17, 2026 | 21,610.00 | 21,805.00 | 21,610.00 | 21,760.00 | 21,760.00 | 0.69% | 5,629 |
| Sep 16, 2026 | 21,560.00 | 21,645.00 | 21,460.00 | 21,610.00 | 21,610.00 | 0.23% | 6,308 |
| Sep 15, 2026 | 21,445.00 | 21,560.00 | 21,325.00 | 21,560.00 | 21,560.00 | 0.70% | 16,092 |
| Sep 14, 2026 | 21,455.00 | 21,465.00 | 21,315.00 | 21,410.00 | 21,410.00 | -0.08% | 8,559 |
| Sep 11, 2026 | 21,455.00 | 21,535.00 | 21,320.00 | 21,460.00 | 21,428.00 | -0.21% | 7,885 |
| Sep 10, 2026 | 21,555.00 | 21,555.00 | 21,370.00 | 21,505.00 | 21,472.93 | -0.30% | 7,703 |
| Sep 9, 2026 | 21,720.00 | 21,720.00 | 21,495.00 | 21,570.00 | 21,537.84 | -0.69% | 5,380 |
| Sep 8, 2026 | 21,680.00 | 21,745.00 | 21,650.00 | 21,720.00 | 21,687.61 | 0.18% | 6,407 |
| Sep 7, 2026 | 21,835.00 | 21,835.00 | 21,585.00 | 21,680.00 | 21,647.67 | -0.73% | 18,642 |
| Sep 4, 2026 | 21,695.00 | 21,925.00 | 21,695.00 | 21,840.00 | 21,807.43 | 0.85% | 6,872 |
| Sep 3, 2026 | 21,800.00 | 21,800.00 | 21,645.00 | 21,655.00 | 21,622.71 | -0.41% | 78,762 |
| Sep 2, 2026 | 21,905.00 | 21,970.00 | 21,725.00 | 21,745.00 | 21,712.58 | -0.73% | 5,675 |
| Sep 1, 2026 | 22,020.00 | 22,020.00 | 21,805.00 | 21,905.00 | 21,872.34 | -0.27% | 10,789 |
| Aug 31, 2026 | 22,105.00 | 22,105.00 | 21,905.00 | 21,965.00 | 21,932.25 | -0.36% | 8,125 |
| Aug 28, 2026 | 22,130.00 | 22,435.00 | 22,000.00 | 22,045.00 | 22,012.13 | -0.38% | 7,271 |
| Aug 27, 2026 | 22,155.00 | 22,275.00 | 22,030.00 | 22,130.00 | 22,097.00 | 0.05% | 14,398 |
| Aug 26, 2026 | 22,115.00 | 22,185.00 | 22,055.00 | 22,120.00 | 22,087.02 | 0.02% | 12,326 |
| Aug 25, 2026 | 22,035.00 | 22,115.00 | 21,920.00 | 22,115.00 | 22,082.02 | 0.36% | 10,619 |
| Aug 24, 2026 | 22,115.00 | 22,120.00 | 22,005.00 | 22,035.00 | 22,002.14 | - | 8,703 |
| Aug 21, 2026 | 22,205.00 | 22,260.00 | 21,930.00 | 22,035.00 | 22,002.14 | -0.79% | 12,762 |
| Aug 20, 2026 | 22,245.00 | 22,245.00 | 22,020.00 | 22,210.00 | 22,176.88 | -0.16% | 14,326 |
| Aug 19, 2026 | 22,485.00 | 22,500.00 | 22,205.00 | 22,245.00 | 22,211.83 | -1.07% | 8,994 |
| Aug 18, 2026 | 22,650.00 | 22,650.00 | 22,400.00 | 22,485.00 | 22,451.47 | -0.60% | 24,369 |
| Aug 14, 2026 | 22,640.00 | 22,705.00 | 22,570.00 | 22,620.00 | 22,586.27 | 0.15% | 11,730 |
| Aug 13, 2026 | 22,515.00 | 22,655.00 | 22,455.00 | 22,585.00 | 22,551.32 | 0.45% | 15,235 |
| Aug 12, 2026 | 22,465.00 | 22,585.00 | 22,455.00 | 22,515.00 | 22,449.47 | -0.31% | 13,694 |
| Aug 11, 2026 | 22,670.00 | 22,670.00 | 22,480.00 | 22,585.00 | 22,519.27 | -0.79% | 10,760 |
| Aug 10, 2026 | 22,520.00 | 22,765.00 | 22,445.00 | 22,765.00 | 22,698.75 | 1.20% | 13,848 |
| Aug 7, 2026 | 22,595.00 | 22,595.00 | 22,425.00 | 22,495.00 | 22,429.53 | -0.44% | 21,551 |
| Aug 6, 2026 | 22,615.00 | 22,615.00 | 22,510.00 | 22,595.00 | 22,529.24 | -0.09% | 14,584 |
| Aug 5, 2026 | 22,480.00 | 22,890.00 | 22,480.00 | 22,615.00 | 22,549.18 | 1.00% | 9,035 |
| Aug 4, 2026 | 22,405.00 | 22,445.00 | 22,310.00 | 22,390.00 | 22,324.84 | 0.20% | 9,134 |
| Aug 3, 2026 | 22,175.00 | 22,410.00 | 22,175.00 | 22,345.00 | 22,279.97 | 1.20% | 17,522 |
| Jul 31, 2026 | 22,080.00 | 22,210.00 | 22,025.00 | 22,080.00 | 22,015.74 | 0.27% | 14,993 |
| Jul 30, 2026 | 22,130.00 | 22,240.00 | 21,845.00 | 22,020.00 | 21,955.92 | -1.01% | 19,695 |
| Jul 29, 2026 | 22,320.00 | 22,365.00 | 22,145.00 | 22,245.00 | 22,180.26 | -0.34% | 21,434 |
| Jul 28, 2026 | 22,490.00 | 22,490.00 | 22,295.00 | 22,320.00 | 22,255.04 | -1.09% | 14,371 |
| Jul 27, 2026 | 22,560.00 | 22,565.00 | 22,375.00 | 22,565.00 | 22,499.33 | 0.87% | 14,576 |
| Jul 24, 2026 | 22,560.00 | 22,560.00 | 22,305.00 | 22,370.00 | 22,304.90 | -0.84% | 9,747 |
| Jul 23, 2026 | 22,670.00 | 22,755.00 | 22,500.00 | 22,560.00 | 22,494.34 | -0.49% | 10,383 |
| Jul 22, 2026 | 22,540.00 | 22,825.00 | 22,540.00 | 22,670.00 | 22,604.02 | 0.71% | 10,330 |
| Jul 21, 2026 | 22,660.00 | 22,660.00 | 22,385.00 | 22,510.00 | 22,444.49 | -0.53% | 24,944 |
| Jul 20, 2026 | 22,860.00 | 22,860.00 | 22,545.00 | 22,630.00 | 22,564.14 | -1.03% | 18,201 |
| Jul 16, 2026 | 22,895.00 | 23,055.00 | 22,860.00 | 22,865.00 | 22,798.46 | -0.17% | 11,708 |
| Jul 15, 2026 | 22,955.00 | 23,010.00 | 22,845.00 | 22,905.00 | 22,838.34 | -0.11% | 17,155 |
| Jul 14, 2026 | 23,070.00 | 23,070.00 | 22,745.00 | 22,930.00 | 22,863.27 | -0.46% | 21,557 |