Samsung Kodex Ssb & Ess Battery Top2 Plus ETF (KRX:0209D0)
South Korea · Delayed Price · Currency is KRW 7,885.00
+5.00 (0.06%)
At close: Sep 23, 2026
KRX:0209D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,050.00 | 8,080.00 | 7,875.00 | 7,880.00 | 7,880.00 | -1.19% | 802,180 |
| Sep 21, 2026 | 8,190.00 | 8,230.00 | 7,940.00 | 7,975.00 | 7,975.00 | -2.63% | 741,632 |
| Sep 18, 2026 | 8,240.00 | 8,260.00 | 8,115.00 | 8,190.00 | 8,190.00 | 1.61% | 513,077 |
| Sep 17, 2026 | 8,155.00 | 8,200.00 | 8,045.00 | 8,060.00 | 8,060.00 | -1.16% | 600,839 |
| Sep 16, 2026 | 8,150.00 | 8,320.00 | 8,110.00 | 8,155.00 | 8,155.00 | -0.61% | 487,766 |
| Sep 15, 2026 | 7,985.00 | 8,270.00 | 7,935.00 | 8,205.00 | 8,205.00 | 2.82% | 951,541 |
| Sep 14, 2026 | 8,150.00 | 8,160.00 | 7,980.00 | 7,980.00 | 7,980.00 | -3.10% | 514,098 |
| Sep 11, 2026 | 8,130.00 | 8,350.00 | 8,130.00 | 8,235.00 | 8,235.00 | -2.43% | 576,166 |
| Sep 10, 2026 | 8,345.00 | 8,515.00 | 8,240.00 | 8,440.00 | 8,440.00 | -1.34% | 906,123 |
| Sep 9, 2026 | 8,000.00 | 8,555.00 | 8,000.00 | 8,555.00 | 8,555.00 | 7.27% | 1,307,261 |
| Sep 8, 2026 | 8,305.00 | 8,350.00 | 7,975.00 | 7,975.00 | 7,975.00 | -3.04% | 1,053,611 |
| Sep 7, 2026 | 8,230.00 | 8,285.00 | 8,110.00 | 8,225.00 | 8,225.00 | 1.17% | 841,196 |
| Sep 4, 2026 | 8,185.00 | 8,260.00 | 8,055.00 | 8,130.00 | 8,130.00 | 0.93% | 958,792 |
| Sep 3, 2026 | 8,205.00 | 8,310.00 | 7,875.00 | 8,055.00 | 8,055.00 | 0.56% | 1,069,783 |
| Sep 2, 2026 | 8,290.00 | 8,410.00 | 8,005.00 | 8,010.00 | 8,010.00 | -6.04% | 908,617 |
| Sep 1, 2026 | 8,700.00 | 8,930.00 | 8,500.00 | 8,525.00 | 8,525.00 | -2.01% | 1,278,345 |
| Aug 31, 2026 | 8,515.00 | 8,740.00 | 8,360.00 | 8,700.00 | 8,700.00 | 1.75% | 1,038,049 |
| Aug 28, 2026 | 8,480.00 | 8,645.00 | 8,415.00 | 8,550.00 | 8,550.00 | - | 1,006,970 |
| Aug 27, 2026 | 8,040.00 | 8,560.00 | 8,035.00 | 8,550.00 | 8,550.00 | 7.68% | 1,506,389 |
| Aug 26, 2026 | 7,900.00 | 7,960.00 | 7,755.00 | 7,940.00 | 7,940.00 | -0.06% | 565,173 |
| Aug 25, 2026 | 7,890.00 | 7,945.00 | 7,580.00 | 7,945.00 | 7,945.00 | -0.69% | 635,726 |
| Aug 24, 2026 | 7,650.00 | 8,000.00 | 7,625.00 | 8,000.00 | 8,000.00 | 6.38% | 862,266 |
| Aug 21, 2026 | 7,775.00 | 7,775.00 | 7,490.00 | 7,520.00 | 7,520.00 | -4.39% | 564,011 |
| Aug 20, 2026 | 7,915.00 | 8,040.00 | 7,860.00 | 7,865.00 | 7,865.00 | 0.25% | 609,815 |
| Aug 19, 2026 | 7,550.00 | 7,975.00 | 7,520.00 | 7,845.00 | 7,845.00 | -0.32% | 818,055 |
| Aug 18, 2026 | 8,130.00 | 8,225.00 | 7,780.00 | 7,870.00 | 7,870.00 | -3.91% | 957,158 |
| Aug 14, 2026 | 8,055.00 | 8,195.00 | 7,880.00 | 8,190.00 | 8,190.00 | 2.18% | 620,417 |
| Aug 13, 2026 | 8,040.00 | 8,120.00 | 7,950.00 | 8,015.00 | 8,015.00 | 1.07% | 669,160 |
| Aug 12, 2026 | 7,795.00 | 8,065.00 | 7,710.00 | 7,930.00 | 7,930.00 | 2.45% | 861,557 |
| Aug 11, 2026 | 7,875.00 | 7,980.00 | 7,720.00 | 7,740.00 | 7,740.00 | -3.19% | 624,552 |
| Aug 10, 2026 | 7,605.00 | 8,000.00 | 7,515.00 | 7,995.00 | 7,995.00 | 4.92% | 705,772 |
| Aug 7, 2026 | 7,520.00 | 7,755.00 | 7,280.00 | 7,620.00 | 7,620.00 | 3.67% | 779,641 |
| Aug 6, 2026 | 7,290.00 | 7,580.00 | 7,170.00 | 7,350.00 | 7,350.00 | -0.14% | 589,047 |
| Aug 5, 2026 | 7,305.00 | 7,400.00 | 7,250.00 | 7,360.00 | 7,360.00 | 3.95% | 515,646 |
| Aug 4, 2026 | 6,820.00 | 7,110.00 | 6,735.00 | 7,080.00 | 7,080.00 | 6.31% | 834,379 |
| Aug 3, 2026 | 6,640.00 | 6,800.00 | 6,450.00 | 6,660.00 | 6,660.00 | -0.75% | 431,692 |
| Jul 31, 2026 | 6,390.00 | 6,720.00 | 6,210.00 | 6,710.00 | 6,710.00 | 10.54% | 783,028 |
| Jul 30, 2026 | 5,950.00 | 6,370.00 | 5,930.00 | 6,070.00 | 6,070.00 | 0.17% | 722,286 |
| Jul 29, 2026 | 6,570.00 | 6,595.00 | 5,740.00 | 6,060.00 | 6,060.00 | -6.34% | 1,241,275 |
| Jul 28, 2026 | 6,650.00 | 6,865.00 | 6,370.00 | 6,470.00 | 6,470.00 | -9.51% | 1,043,877 |
| Jul 27, 2026 | 7,310.00 | 7,310.00 | 7,030.00 | 7,150.00 | 7,150.00 | -0.14% | 682,677 |
| Jul 24, 2026 | 7,460.00 | 7,495.00 | 7,105.00 | 7,160.00 | 7,160.00 | -6.89% | 1,021,373 |
| Jul 23, 2026 | 7,010.00 | 7,690.00 | 7,000.00 | 7,690.00 | 7,690.00 | 10.41% | 606,024 |
| Jul 22, 2026 | 7,080.00 | 7,240.00 | 6,950.00 | 6,965.00 | 6,965.00 | 0.87% | 518,751 |
| Jul 21, 2026 | 6,755.00 | 6,905.00 | 6,645.00 | 6,905.00 | 6,905.00 | 1.69% | 633,758 |
| Jul 20, 2026 | 7,060.00 | 7,085.00 | 6,750.00 | 6,790.00 | 6,790.00 | -7.37% | 1,024,878 |
| Jul 16, 2026 | 7,440.00 | 7,590.00 | 7,132.00 | 7,330.00 | 7,330.00 | -2.85% | 1,211,804 |
| Jul 15, 2026 | 7,330.00 | 7,585.00 | 7,330.00 | 7,545.00 | 7,545.00 | 6.04% | 1,176,010 |
| Jul 14, 2026 | 7,415.00 | 7,415.00 | 6,845.00 | 7,115.00 | 7,115.00 | -2.67% | 1,676,313 |
| Jul 13, 2026 | 7,620.00 | 7,950.00 | 7,275.00 | 7,310.00 | 7,310.00 | -3.05% | 2,461,651 |