Samsung KODEX Energy & Chemicals Securities ETF - Kodex Carbon Efficient Green Newdeal ETF (KRX:375770)
South Korea · Delayed Price · Currency is KRW 25,410
-155 (-0.61%)
At close: Sep 23, 2026
KRX:375770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25,595.00 | 25,595.00 | 25,280.00 | 25,285.00 | - | -1.10% | 39 |
| Sep 22, 2026 | 25,675.00 | 25,785.00 | 25,565.00 | 25,565.00 | 25,565.00 | 0.91% | 29 |
| Sep 21, 2026 | 24,840.00 | 25,335.00 | 24,840.00 | 25,335.00 | 25,335.00 | 2.12% | 483 |
| Sep 18, 2026 | 24,685.00 | 24,810.00 | 24,635.00 | 24,810.00 | 24,810.00 | 2.48% | 539 |
| Sep 17, 2026 | 24,315.00 | 24,445.00 | 24,210.00 | 24,210.00 | 24,210.00 | -0.37% | 166 |
| Sep 16, 2026 | 24,010.00 | 24,300.00 | 23,895.00 | 24,300.00 | 24,300.00 | 2.23% | 556 |
| Sep 15, 2026 | 24,015.00 | 24,170.00 | 23,770.00 | 23,770.00 | 23,770.00 | -1.76% | 209 |
| Sep 14, 2026 | 24,015.00 | 24,360.00 | 24,015.00 | 24,195.00 | 24,195.00 | -3.10% | 826 |
| Sep 11, 2026 | 24,655.00 | 24,970.00 | 24,655.00 | 24,970.00 | 24,970.00 | -1.30% | 71 |
| Sep 10, 2026 | 25,230.00 | 25,315.00 | 24,815.00 | 25,300.00 | 25,300.00 | 0.32% | 88 |
| Sep 9, 2026 | 25,175.00 | 25,500.00 | 25,175.00 | 25,220.00 | 25,220.00 | 0.42% | 48 |
| Sep 8, 2026 | 25,320.00 | 25,690.00 | 25,090.00 | 25,115.00 | 25,115.00 | -0.53% | 187 |
| Sep 7, 2026 | 24,915.00 | 25,250.00 | 24,745.00 | 25,250.00 | 25,250.00 | 4.86% | 394 |
| Sep 4, 2026 | 24,040.00 | 24,120.00 | 23,900.00 | 24,080.00 | 24,080.00 | 1.18% | 78 |
| Sep 3, 2026 | 23,850.00 | 24,015.00 | 23,360.00 | 23,800.00 | 23,800.00 | 1.30% | 97 |
| Sep 2, 2026 | 24,120.00 | 24,120.00 | 23,495.00 | 23,495.00 | 23,495.00 | -4.36% | 102 |
| Sep 1, 2026 | 24,495.00 | 24,565.00 | 24,375.00 | 24,565.00 | 24,565.00 | 0.20% | 104 |
| Aug 31, 2026 | 23,920.00 | 24,515.00 | 23,920.00 | 24,515.00 | 24,515.00 | -0.14% | 96 |
| Aug 28, 2026 | 24,840.00 | 24,850.00 | 24,550.00 | 24,550.00 | 24,550.00 | -1.01% | 396 |
| Aug 27, 2026 | 25,055.00 | 25,055.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0.53% | 58 |
| Aug 26, 2026 | 24,475.00 | 24,810.00 | 24,300.00 | 24,670.00 | 24,670.00 | 1.88% | 232 |
| Aug 25, 2026 | 23,730.00 | 24,215.00 | 23,550.00 | 24,215.00 | 24,215.00 | 0.98% | 64 |
| Aug 24, 2026 | 24,640.00 | 24,640.00 | 23,980.00 | 23,980.00 | 23,980.00 | -3.23% | 199 |
| Aug 21, 2026 | 24,500.00 | 24,875.00 | 24,500.00 | 24,780.00 | 24,780.00 | 0.83% | 960 |
| Aug 20, 2026 | 24,225.00 | 24,860.00 | 23,835.00 | 24,575.00 | 24,575.00 | 5.16% | 335 |
| Aug 19, 2026 | 23,325.00 | 23,690.00 | 23,325.00 | 23,370.00 | 23,370.00 | -5.29% | 274 |
| Aug 18, 2026 | 25,790.00 | 25,790.00 | 24,675.00 | 24,675.00 | 24,675.00 | -1.44% | 1,188 |
| Aug 14, 2026 | 25,225.00 | 25,225.00 | 24,785.00 | 25,035.00 | 25,035.00 | 2.20% | 201 |
| Aug 13, 2026 | 24,750.00 | 24,820.00 | 24,480.00 | 24,495.00 | 24,495.00 | 3.09% | 234 |
| Aug 12, 2026 | 23,305.00 | 24,140.00 | 23,305.00 | 23,760.00 | 23,760.00 | 2.72% | 355 |
| Aug 11, 2026 | 22,820.00 | 23,130.00 | 22,700.00 | 23,130.00 | 23,130.00 | 0.94% | 522 |
| Aug 10, 2026 | 22,795.00 | 23,025.00 | 22,750.00 | 22,915.00 | 22,915.00 | 1.33% | 336 |
| Aug 7, 2026 | 22,850.00 | 22,925.00 | 22,520.00 | 22,615.00 | 22,615.00 | -0.35% | 46 |
| Aug 6, 2026 | 23,205.00 | 23,210.00 | 22,695.00 | 22,695.00 | 22,695.00 | -4.42% | 339 |
| Aug 5, 2026 | 23,900.00 | 24,025.00 | 23,680.00 | 23,745.00 | 23,745.00 | 2.97% | 106 |
| Aug 4, 2026 | 22,685.00 | 23,060.00 | 22,035.00 | 23,060.00 | 23,060.00 | 3.06% | 1,448 |
| Aug 3, 2026 | 22,935.00 | 22,935.00 | 22,365.00 | 22,375.00 | 22,375.00 | -5.81% | 517 |
| Jul 31, 2026 | 22,200.00 | 23,755.00 | 22,200.00 | 23,755.00 | 23,755.00 | 18.83% | 834 |
| Jul 30, 2026 | 20,045.00 | 21,380.00 | 19,950.00 | 19,990.00 | 19,990.00 | -1.40% | 1,201 |
| Jul 29, 2026 | 21,775.00 | 22,225.00 | 18,960.00 | 20,320.00 | 20,273.00 | -5.99% | 3,396 |
| Jul 28, 2026 | 22,590.00 | 22,590.00 | 21,615.00 | 21,615.00 | 21,565.00 | -10.70% | 1,925 |
| Jul 27, 2026 | 24,385.00 | 24,385.00 | 23,735.00 | 24,205.00 | 24,149.01 | 1.19% | 142 |
| Jul 24, 2026 | 24,580.00 | 24,785.00 | 23,875.00 | 23,920.00 | 23,864.67 | -5.45% | 313 |
| Jul 23, 2026 | 25,110.00 | 25,355.00 | 24,935.00 | 25,300.00 | 25,241.48 | 3.50% | 484 |
| Jul 22, 2026 | 25,540.00 | 25,605.00 | 24,355.00 | 24,445.00 | 24,388.46 | 0.82% | 523 |
| Jul 21, 2026 | 23,220.00 | 24,460.00 | 23,195.00 | 24,245.00 | 24,188.92 | 3.59% | 1,181 |
| Jul 20, 2026 | 24,335.00 | 24,430.00 | 23,335.00 | 23,405.00 | 23,350.86 | -4.33% | 1,100 |
| Jul 16, 2026 | 25,225.00 | 25,225.00 | 24,250.00 | 24,465.00 | 24,408.41 | -6.43% | 242 |
| Jul 15, 2026 | 26,030.00 | 26,605.00 | 26,030.00 | 26,145.00 | 26,084.53 | 6.45% | 937 |
| Jul 14, 2026 | 24,415.00 | 24,915.00 | 23,225.00 | 24,560.00 | 24,503.19 | 0.59% | 3,271 |