KODEX SYNTH-US Energy (KRX:218420)
South Korea · Delayed Price · Currency is KRW 19,545
-400 (-2.01%)
Sep 23, 2026, 3:30 PM KST
KRX:218420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,555.00 | 19,580.00 | 19,440.00 | 19,545.00 | - | -2.01% | 28,483 |
| Sep 22, 2026 | 20,080.00 | 20,110.00 | 19,820.00 | 19,945.00 | 19,945.00 | -3.25% | 66,889 |
| Sep 21, 2026 | 20,745.00 | 20,810.00 | 20,560.00 | 20,615.00 | 20,615.00 | -0.41% | 40,408 |
| Sep 18, 2026 | 20,720.00 | 20,820.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.29% | 31,945 |
| Sep 17, 2026 | 20,640.00 | 20,710.00 | 20,510.00 | 20,640.00 | 20,640.00 | -1.05% | 6,248 |
| Sep 16, 2026 | 20,900.00 | 21,050.00 | 20,845.00 | 20,860.00 | 20,860.00 | 2.15% | 16,424 |
| Sep 15, 2026 | 20,200.00 | 20,460.00 | 20,195.00 | 20,420.00 | 20,420.00 | -0.80% | 9,326 |
| Sep 14, 2026 | 20,330.00 | 20,640.00 | 20,330.00 | 20,585.00 | 20,585.00 | 1.45% | 13,973 |
| Sep 11, 2026 | 20,410.00 | 20,480.00 | 20,290.00 | 20,290.00 | 20,290.00 | -0.39% | 22,872 |
| Sep 10, 2026 | 20,455.00 | 20,455.00 | 20,335.00 | 20,370.00 | 20,370.00 | 1.17% | 23,818 |
| Sep 9, 2026 | 20,175.00 | 20,260.00 | 20,130.00 | 20,135.00 | 20,135.00 | -0.12% | 47,201 |
| Sep 8, 2026 | 20,000.00 | 20,160.00 | 19,870.00 | 20,160.00 | 20,160.00 | 0.90% | 11,119 |
| Sep 7, 2026 | 20,115.00 | 20,120.00 | 19,910.00 | 19,980.00 | 19,980.00 | -1.36% | 25,467 |
| Sep 4, 2026 | 20,440.00 | 20,450.00 | 20,255.00 | 20,255.00 | 20,255.00 | -1.05% | 12,962 |
| Sep 3, 2026 | 20,510.00 | 20,640.00 | 20,460.00 | 20,470.00 | 20,470.00 | -1.02% | 16,740 |
| Sep 2, 2026 | 20,640.00 | 20,765.00 | 20,625.00 | 20,680.00 | 20,680.00 | 1.10% | 23,957 |
| Sep 1, 2026 | 20,295.00 | 20,497.00 | 20,295.00 | 20,455.00 | 20,455.00 | 1.44% | 30,403 |
| Aug 31, 2026 | 20,080.00 | 20,300.00 | 20,080.00 | 20,165.00 | 20,165.00 | 1.26% | 14,391 |
| Aug 28, 2026 | 20,025.00 | 20,025.00 | 19,910.00 | 19,915.00 | 19,915.00 | -0.57% | 5,856 |
| Aug 27, 2026 | 20,005.00 | 20,170.00 | 19,980.00 | 20,030.00 | 20,030.00 | 0.28% | 62,324 |
| Aug 26, 2026 | 19,955.00 | 20,010.00 | 19,915.00 | 19,975.00 | 19,975.00 | -1.50% | 60,232 |
| Aug 25, 2026 | 20,315.00 | 20,345.00 | 20,250.00 | 20,280.00 | 20,280.00 | -0.44% | 25,297 |
| Aug 24, 2026 | 20,525.00 | 20,525.00 | 20,340.00 | 20,370.00 | 20,370.00 | -0.76% | 6,405 |
| Aug 21, 2026 | 20,575.00 | 20,680.00 | 20,440.00 | 20,525.00 | 20,525.00 | -0.15% | 35,430 |
| Aug 20, 2026 | 20,455.00 | 20,620.00 | 20,445.00 | 20,555.00 | 20,555.00 | -1.18% | 22,891 |
| Aug 19, 2026 | 20,850.00 | 20,950.00 | 20,790.00 | 20,800.00 | 20,800.00 | 0.78% | 42,593 |
| Aug 18, 2026 | 20,580.00 | 20,700.00 | 20,545.00 | 20,640.00 | 20,640.00 | 2.15% | 48,844 |
| Aug 14, 2026 | 20,130.00 | 20,245.00 | 20,105.00 | 20,205.00 | 20,205.00 | 0.12% | 37,721 |
| Aug 13, 2026 | 20,225.00 | 20,225.00 | 20,070.00 | 20,180.00 | 20,180.00 | 0.60% | 24,831 |
| Aug 12, 2026 | 19,975.00 | 20,140.00 | 19,975.00 | 20,060.00 | 20,060.00 | 1.42% | 21,712 |
| Aug 11, 2026 | 19,855.00 | 19,940.00 | 19,765.00 | 19,780.00 | 19,780.00 | 3.97% | 13,769 |
| Aug 10, 2026 | 18,895.00 | 19,050.00 | 18,855.00 | 19,025.00 | 19,025.00 | -0.42% | 20,512 |
| Aug 7, 2026 | 18,965.00 | 19,320.00 | 18,900.00 | 19,105.00 | 19,105.00 | 0.08% | 87,842 |
| Aug 6, 2026 | 18,905.00 | 19,090.00 | 18,900.00 | 19,090.00 | 19,090.00 | -1.50% | 95,506 |
| Aug 5, 2026 | 19,545.00 | 19,545.00 | 19,330.00 | 19,380.00 | 19,380.00 | -1.47% | 33,897 |
| Aug 4, 2026 | 19,560.00 | 19,690.00 | 19,505.00 | 19,670.00 | 19,670.00 | 1.13% | 29,064 |
| Aug 3, 2026 | 19,840.00 | 19,840.00 | 19,350.00 | 19,450.00 | 19,450.00 | -0.61% | 49,021 |
| Jul 31, 2026 | 19,650.00 | 19,950.00 | 19,550.00 | 19,570.00 | 19,570.00 | -0.56% | 55,448 |
| Jul 30, 2026 | 19,670.00 | 19,775.00 | 19,620.00 | 19,680.00 | 19,680.00 | 0.23% | 30,521 |
| Jul 29, 2026 | 19,510.00 | 19,845.00 | 19,510.00 | 19,635.00 | 19,635.00 | -1.58% | 57,069 |
| Jul 28, 2026 | 19,945.00 | 20,060.00 | 19,875.00 | 19,950.00 | 19,950.00 | 0.23% | 46,909 |
| Jul 27, 2026 | 20,130.00 | 20,135.00 | 19,800.00 | 19,905.00 | 19,905.00 | -2.59% | 66,992 |
| Jul 24, 2026 | 20,470.00 | 20,505.00 | 20,310.00 | 20,435.00 | 20,435.00 | 0.52% | 28,791 |
| Jul 23, 2026 | 20,320.00 | 20,445.00 | 20,305.00 | 20,330.00 | 20,330.00 | 0.05% | 28,204 |
| Jul 22, 2026 | 20,125.00 | 20,320.00 | 20,100.00 | 20,320.00 | 20,320.00 | 2.32% | 20,547 |
| Jul 21, 2026 | 19,905.00 | 19,980.00 | 19,815.00 | 19,860.00 | 19,860.00 | -1.24% | 53,699 |
| Jul 20, 2026 | 20,050.00 | 20,140.00 | 20,020.00 | 20,110.00 | 20,110.00 | 4.30% | 47,871 |
| Jul 16, 2026 | 19,610.00 | 19,610.00 | 19,280.00 | 19,280.00 | 19,280.00 | -1.81% | 9,207 |
| Jul 15, 2026 | 19,760.00 | 19,800.00 | 19,635.00 | 19,635.00 | 19,635.00 | -0.63% | 21,033 |
| Jul 14, 2026 | 19,745.00 | 19,935.00 | 19,715.00 | 19,760.00 | 19,760.00 | 0.48% | 48,553 |