Samsung Kodex Secondary Battery Industry ETF (KRX:305720)
South Korea · Delayed Price · Currency is KRW 14,325
+20 (0.14%)
Sep 23, 2026, 3:30 PM KST
KRX:305720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,395.00 | 14,600.00 | 14,240.00 | 14,325.00 | - | 0.14% | 2,019,466 |
| Sep 22, 2026 | 14,475.00 | 14,590.00 | 14,305.00 | 14,305.00 | 14,305.00 | -0.49% | 4,981,015 |
| Sep 21, 2026 | 14,700.00 | 14,735.00 | 14,330.00 | 14,375.00 | 14,375.00 | -2.01% | 4,687,792 |
| Sep 18, 2026 | 14,855.00 | 14,950.00 | 14,615.00 | 14,670.00 | 14,670.00 | 0.31% | 2,040,167 |
| Sep 17, 2026 | 14,750.00 | 14,820.00 | 14,600.00 | 14,625.00 | 14,625.00 | -0.51% | 1,943,980 |
| Sep 16, 2026 | 14,750.00 | 15,105.00 | 14,660.00 | 14,700.00 | 14,700.00 | -1.24% | 2,734,658 |
| Sep 15, 2026 | 14,610.00 | 15,045.00 | 14,405.00 | 14,885.00 | 14,885.00 | 2.41% | 3,656,937 |
| Sep 14, 2026 | 14,750.00 | 14,750.00 | 14,200.00 | 14,535.00 | 14,535.00 | -2.42% | 3,343,716 |
| Sep 11, 2026 | 14,870.00 | 15,170.00 | 14,795.00 | 14,895.00 | 14,895.00 | -3.06% | 2,597,108 |
| Sep 10, 2026 | 15,090.00 | 15,665.00 | 15,040.00 | 15,365.00 | 15,365.00 | -0.71% | 6,049,319 |
| Sep 9, 2026 | 14,500.00 | 15,475.00 | 14,445.00 | 15,475.00 | 15,475.00 | 6.91% | 6,616,631 |
| Sep 8, 2026 | 15,085.00 | 15,175.00 | 14,465.00 | 14,475.00 | 14,475.00 | -2.43% | 3,764,951 |
| Sep 7, 2026 | 15,000.00 | 15,005.00 | 14,705.00 | 14,835.00 | 14,835.00 | -0.17% | 2,143,822 |
| Sep 4, 2026 | 14,910.00 | 15,185.00 | 14,750.00 | 14,860.00 | 14,860.00 | 0.61% | 2,872,611 |
| Sep 3, 2026 | 14,700.00 | 15,185.00 | 14,325.00 | 14,770.00 | 14,770.00 | 1.93% | 5,042,039 |
| Sep 2, 2026 | 14,875.00 | 15,120.00 | 14,475.00 | 14,490.00 | 14,490.00 | -5.20% | 4,477,548 |
| Sep 1, 2026 | 15,460.00 | 15,950.00 | 15,275.00 | 15,285.00 | 15,285.00 | -1.42% | 5,084,131 |
| Aug 31, 2026 | 15,025.00 | 15,575.00 | 14,880.00 | 15,505.00 | 15,505.00 | 2.61% | 5,609,997 |
| Aug 28, 2026 | 14,940.00 | 15,340.00 | 14,860.00 | 15,110.00 | 15,110.00 | -0.17% | 2,531,060 |
| Aug 27, 2026 | 14,370.00 | 15,205.00 | 14,370.00 | 15,135.00 | 15,135.00 | 5.84% | 4,930,442 |
| Aug 26, 2026 | 14,380.00 | 14,380.00 | 13,950.00 | 14,300.00 | 14,300.00 | -1.14% | 2,961,145 |
| Aug 25, 2026 | 14,365.00 | 14,550.00 | 13,905.00 | 14,465.00 | 14,465.00 | -0.65% | 1,936,685 |
| Aug 24, 2026 | 13,865.00 | 14,660.00 | 13,800.00 | 14,560.00 | 14,560.00 | 6.24% | 3,273,727 |
| Aug 21, 2026 | 14,020.00 | 14,140.00 | 13,625.00 | 13,705.00 | 13,705.00 | -4.23% | 2,318,777 |
| Aug 20, 2026 | 14,280.00 | 14,640.00 | 14,225.00 | 14,310.00 | 14,310.00 | 0.81% | 1,690,428 |
| Aug 19, 2026 | 13,710.00 | 14,325.00 | 13,635.00 | 14,195.00 | 14,195.00 | -0.18% | 1,920,657 |
| Aug 18, 2026 | 14,685.00 | 14,850.00 | 14,085.00 | 14,220.00 | 14,220.00 | -4.24% | 3,004,622 |
| Aug 14, 2026 | 14,535.00 | 14,885.00 | 14,395.00 | 14,850.00 | 14,850.00 | 2.91% | 1,850,053 |
| Aug 13, 2026 | 14,350.00 | 14,610.00 | 14,225.00 | 14,430.00 | 14,430.00 | 0.91% | 1,341,212 |
| Aug 12, 2026 | 14,250.00 | 14,610.00 | 14,010.00 | 14,300.00 | 14,300.00 | 0.85% | 3,575,687 |
| Aug 11, 2026 | 14,330.00 | 14,590.00 | 14,090.00 | 14,180.00 | 14,180.00 | -2.81% | 2,622,987 |
| Aug 10, 2026 | 13,900.00 | 14,600.00 | 13,665.00 | 14,590.00 | 14,590.00 | 4.21% | 2,529,034 |
| Aug 7, 2026 | 13,705.00 | 14,125.00 | 13,325.00 | 14,000.00 | 14,000.00 | 5.74% | 3,272,873 |
| Aug 6, 2026 | 13,040.00 | 13,440.00 | 12,900.00 | 13,240.00 | 13,240.00 | 0.91% | 2,085,766 |
| Aug 5, 2026 | 13,370.00 | 13,385.00 | 13,035.00 | 13,120.00 | 13,120.00 | 0.85% | 3,013,754 |
| Aug 4, 2026 | 12,575.00 | 13,010.00 | 12,420.00 | 13,010.00 | 13,010.00 | 5.73% | 4,214,265 |
| Aug 3, 2026 | 12,435.00 | 12,610.00 | 11,970.00 | 12,305.00 | 12,305.00 | -3.75% | 4,482,905 |
| Jul 31, 2026 | 12,700.00 | 12,820.00 | 11,935.00 | 12,785.00 | 12,785.00 | 6.06% | 5,099,199 |
| Jul 30, 2026 | 11,610.00 | 12,450.00 | 11,395.00 | 12,055.00 | 12,055.00 | 3.79% | 3,143,513 |
| Jul 29, 2026 | 12,385.00 | 12,450.00 | 11,055.00 | 11,615.00 | 11,615.00 | -4.87% | 5,075,948 |
| Jul 28, 2026 | 12,885.00 | 12,890.00 | 12,050.00 | 12,210.00 | 12,210.00 | -8.30% | 4,713,609 |
| Jul 27, 2026 | 13,550.00 | 13,550.00 | 13,060.00 | 13,315.00 | 13,315.00 | 0.30% | 3,434,936 |
| Jul 24, 2026 | 13,575.00 | 13,675.00 | 13,132.00 | 13,275.00 | 13,275.00 | -5.35% | 2,435,913 |
| Jul 23, 2026 | 12,990.00 | 14,040.00 | 12,910.00 | 14,025.00 | 14,025.00 | 9.53% | 2,440,684 |
| Jul 22, 2026 | 13,065.00 | 13,375.00 | 12,805.00 | 12,805.00 | 12,805.00 | 0.12% | 1,938,757 |
| Jul 21, 2026 | 12,715.00 | 12,800.00 | 12,350.00 | 12,790.00 | 12,790.00 | 0.59% | 1,975,720 |
| Jul 20, 2026 | 13,050.00 | 13,290.00 | 12,590.00 | 12,715.00 | 12,715.00 | -5.46% | 2,271,104 |
| Jul 16, 2026 | 13,675.00 | 14,040.00 | 13,220.00 | 13,450.00 | 13,450.00 | -2.71% | 3,408,253 |
| Jul 15, 2026 | 13,350.00 | 13,910.00 | 13,350.00 | 13,825.00 | 13,825.00 | 6.26% | 2,702,930 |
| Jul 14, 2026 | 13,610.00 | 13,610.00 | 12,695.00 | 13,010.00 | 13,010.00 | -3.16% | 3,598,764 |