Samsung Kodex K-Renewable Energy Active ETF (KRX:385510)
South Korea · Delayed Price · Currency is KRW 55,975
-965 (-1.69%)
Last updated: May 13, 2026, 2:16 PM KST
KRX:385510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 56,390.00 | 56,900.00 | 54,800.00 | 56,165.00 | 56,165.00 | -1.36% | 442,580 |
| May 12, 2026 | 58,500.00 | 58,990.00 | 54,045.00 | 56,940.00 | 56,940.00 | -2.67% | 604,271 |
| May 11, 2026 | 59,410.00 | 59,560.00 | 57,755.00 | 58,500.00 | 58,500.00 | -1.81% | 599,591 |
| May 8, 2026 | 59,785.00 | 59,785.00 | 58,430.00 | 59,580.00 | 59,580.00 | -1.40% | 439,085 |
| May 7, 2026 | 61,135.00 | 61,250.00 | 58,805.00 | 60,425.00 | 60,425.00 | -1.69% | 661,612 |
| May 6, 2026 | 61,135.00 | 61,465.00 | 59,535.00 | 61,465.00 | 61,465.00 | 0.58% | 728,127 |
| May 4, 2026 | 59,865.00 | 61,110.00 | 59,390.00 | 61,110.00 | 61,110.00 | 3.09% | 941,316 |
| Apr 30, 2026 | 59,065.00 | 59,740.00 | 58,580.00 | 59,280.00 | 59,280.00 | 0.36% | 1,134,173 |
| Apr 29, 2026 | 56,955.00 | 59,065.00 | 56,800.00 | 59,065.00 | 59,065.00 | 4.68% | 815,504 |
| Apr 28, 2026 | 56,500.00 | 57,775.00 | 55,955.00 | 56,425.00 | 56,415.00 | 0.85% | 918,696 |
| Apr 27, 2026 | 55,800.00 | 56,020.00 | 54,500.00 | 55,950.00 | 55,940.08 | 1.70% | 738,664 |
| Apr 24, 2026 | 52,500.00 | 55,170.00 | 52,500.00 | 55,015.00 | 55,005.25 | 5.05% | 836,784 |
| Apr 23, 2026 | 52,980.00 | 53,165.00 | 50,385.00 | 52,370.00 | 52,360.72 | 0.39% | 654,760 |
| Apr 22, 2026 | 50,670.00 | 52,165.00 | 50,505.00 | 52,165.00 | 52,155.75 | 2.99% | 683,150 |
| Apr 21, 2026 | 49,000.00 | 50,650.00 | 49,000.00 | 50,650.00 | 50,641.02 | 3.79% | 489,408 |
| Apr 20, 2026 | 48,355.00 | 48,930.00 | 48,095.00 | 48,800.00 | 48,791.35 | 0.91% | 358,267 |
| Apr 17, 2026 | 48,175.00 | 48,360.00 | 47,575.00 | 48,360.00 | 48,351.43 | -0.14% | 374,786 |
| Apr 16, 2026 | 47,875.00 | 48,430.00 | 47,170.00 | 48,430.00 | 48,421.42 | 3.12% | 552,236 |
| Apr 15, 2026 | 46,200.00 | 47,100.00 | 46,150.00 | 46,965.00 | 46,956.68 | 3.07% | 590,069 |
| Apr 14, 2026 | 46,000.00 | 46,105.00 | 44,860.00 | 45,565.00 | 45,556.92 | 0.24% | 630,887 |
| Apr 13, 2026 | 44,990.00 | 45,455.00 | 44,780.00 | 45,455.00 | 45,446.94 | 1.25% | 283,225 |
| Apr 10, 2026 | 44,600.00 | 45,135.00 | 44,050.00 | 44,895.00 | 44,887.04 | 1.47% | 314,090 |
| Apr 9, 2026 | 44,470.00 | 44,690.00 | 43,755.00 | 44,245.00 | 44,237.16 | 0.22% | 277,347 |
| Apr 8, 2026 | 43,775.00 | 44,215.00 | 42,910.00 | 44,150.00 | 44,142.18 | 2.79% | 543,549 |
| Apr 7, 2026 | 44,645.00 | 44,930.00 | 42,365.00 | 42,950.00 | 42,942.39 | -4.56% | 768,867 |
| Apr 6, 2026 | 45,735.00 | 46,000.00 | 44,385.00 | 45,000.00 | 44,992.02 | -2.08% | 522,155 |
| Apr 3, 2026 | 43,645.00 | 45,980.00 | 43,275.00 | 45,955.00 | 45,946.86 | 7.79% | 1,276,807 |
| Apr 2, 2026 | 43,170.00 | 44,305.00 | 41,865.00 | 42,635.00 | 42,627.44 | -1.15% | 794,120 |
| Apr 1, 2026 | 42,830.00 | 43,195.00 | 41,555.00 | 43,130.00 | 43,122.36 | 4.96% | 700,018 |
| Mar 31, 2026 | 42,230.00 | 42,965.00 | 40,765.00 | 41,090.00 | 41,082.72 | -2.45% | 416,757 |
| Mar 30, 2026 | 40,125.00 | 42,295.00 | 40,125.00 | 42,120.00 | 42,112.54 | 0.89% | 297,581 |
| Mar 27, 2026 | 41,875.00 | 42,005.00 | 40,125.00 | 41,750.00 | 41,742.60 | -2.58% | 345,394 |
| Mar 26, 2026 | 43,740.00 | 44,420.00 | 42,445.00 | 42,855.00 | 42,847.40 | -1.83% | 335,477 |
| Mar 25, 2026 | 43,030.00 | 43,655.00 | 42,650.00 | 43,655.00 | 43,647.26 | 3.15% | 330,887 |
| Mar 24, 2026 | 44,475.00 | 44,650.00 | 40,915.00 | 42,320.00 | 42,312.50 | -2.18% | 539,334 |
| Mar 23, 2026 | 44,875.00 | 44,875.00 | 42,825.00 | 43,265.00 | 43,257.33 | -4.70% | 889,835 |
| Mar 20, 2026 | 44,870.00 | 46,205.00 | 44,810.00 | 45,400.00 | 45,391.95 | 4.48% | 1,014,237 |
| Mar 19, 2026 | 42,440.00 | 43,705.00 | 42,210.00 | 43,455.00 | 43,447.30 | 1.20% | 501,660 |
| Mar 18, 2026 | 41,880.00 | 42,940.00 | 41,765.00 | 42,940.00 | 42,932.39 | 4.35% | 312,085 |
| Mar 17, 2026 | 40,825.00 | 42,350.00 | 40,825.00 | 41,150.00 | 41,142.71 | 1.84% | 419,382 |
| Mar 16, 2026 | 41,875.00 | 41,895.00 | 39,705.00 | 40,405.00 | 40,397.84 | -2.78% | 348,409 |
| Mar 13, 2026 | 41,195.00 | 41,935.00 | 41,100.00 | 41,560.00 | 41,552.63 | -1.13% | 400,786 |
| Mar 12, 2026 | 40,020.00 | 42,035.00 | 39,795.00 | 42,035.00 | 42,027.55 | 4.38% | 352,771 |
| Mar 11, 2026 | 40,445.00 | 41,440.00 | 39,425.00 | 40,270.00 | 40,262.86 | 0.75% | 243,783 |
| Mar 10, 2026 | 40,280.00 | 40,455.00 | 39,075.00 | 39,970.00 | 39,962.92 | 3.29% | 276,791 |
| Mar 9, 2026 | 38,895.00 | 39,845.00 | 37,205.00 | 38,695.00 | 38,688.14 | -4.67% | 380,222 |
| Mar 6, 2026 | 37,225.00 | 40,590.00 | 37,100.00 | 40,590.00 | 40,582.81 | 8.88% | 494,891 |
| Mar 5, 2026 | 36,525.00 | 37,940.00 | 36,300.00 | 37,280.00 | 37,273.39 | 12.12% | 284,155 |
| Mar 4, 2026 | 38,080.00 | 38,145.00 | 32,330.00 | 33,250.00 | 33,244.11 | -15.92% | 487,843 |
| Mar 3, 2026 | 41,580.00 | 42,525.00 | 39,450.00 | 39,545.00 | 39,537.99 | -6.31% | 403,998 |