Samsung Kodex K-Renewable Energy Active ETF (KRX:385510)
South Korea · Delayed Price · Currency is KRW 38,350
+505 (1.33%)
At close: Sep 23, 2026
KRX:385510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 38,345.00 | 38,535.00 | 37,820.00 | 37,845.00 | 37,845.00 | 0.09% | 33,725 |
| Sep 21, 2026 | 38,750.00 | 38,770.00 | 37,785.00 | 37,810.00 | 37,810.00 | -2.58% | 39,824 |
| Sep 18, 2026 | 38,555.00 | 39,130.00 | 38,375.00 | 38,810.00 | 38,810.00 | 2.10% | 37,041 |
| Sep 17, 2026 | 38,190.00 | 38,485.00 | 37,900.00 | 38,010.00 | 38,010.00 | 0.08% | 25,547 |
| Sep 16, 2026 | 37,905.00 | 38,330.00 | 37,720.00 | 37,980.00 | 37,980.00 | 0.22% | 32,836 |
| Sep 15, 2026 | 37,365.00 | 38,250.00 | 37,000.00 | 37,895.00 | 37,895.00 | -0.13% | 53,368 |
| Sep 14, 2026 | 38,175.00 | 38,425.00 | 37,705.00 | 37,945.00 | 37,945.00 | -1.99% | 28,625 |
| Sep 11, 2026 | 38,165.00 | 39,095.00 | 38,165.00 | 38,715.00 | 38,715.00 | -1.83% | 52,309 |
| Sep 10, 2026 | 39,115.00 | 39,480.00 | 38,355.00 | 39,435.00 | 39,435.00 | -1.19% | 61,235 |
| Sep 9, 2026 | 38,245.00 | 39,965.00 | 38,245.00 | 39,910.00 | 39,910.00 | 5.96% | 86,176 |
| Sep 8, 2026 | 38,740.00 | 39,155.00 | 37,665.00 | 37,665.00 | 37,665.00 | -2.03% | 66,530 |
| Sep 7, 2026 | 38,010.00 | 38,735.00 | 37,930.00 | 38,445.00 | 38,445.00 | 1.84% | 43,604 |
| Sep 4, 2026 | 37,315.00 | 37,925.00 | 37,230.00 | 37,750.00 | 37,750.00 | 1.75% | 493,144 |
| Sep 3, 2026 | 37,610.00 | 37,885.00 | 36,355.00 | 37,100.00 | 37,100.00 | 0.15% | 44,047 |
| Sep 2, 2026 | 37,730.00 | 38,395.00 | 37,045.00 | 37,045.00 | 37,045.00 | -4.76% | 53,711 |
| Sep 1, 2026 | 40,025.00 | 40,210.00 | 38,580.00 | 38,895.00 | 38,895.00 | -3.34% | 46,854 |
| Aug 31, 2026 | 39,570.00 | 40,240.00 | 38,565.00 | 40,240.00 | 40,240.00 | 0.12% | 63,582 |
| Aug 28, 2026 | 40,195.00 | 40,900.00 | 39,710.00 | 40,190.00 | 40,190.00 | -0.75% | 111,671 |
| Aug 27, 2026 | 39,140.00 | 40,495.00 | 39,140.00 | 40,495.00 | 40,495.00 | 4.30% | 132,852 |
| Aug 26, 2026 | 37,950.00 | 38,860.00 | 37,555.00 | 38,825.00 | 38,825.00 | 1.26% | 37,117 |
| Aug 25, 2026 | 36,100.00 | 38,340.00 | 35,505.00 | 38,340.00 | 38,340.00 | 3.01% | 64,025 |
| Aug 24, 2026 | 36,300.00 | 37,605.00 | 36,295.00 | 37,220.00 | 37,220.00 | 3.00% | 67,841 |
| Aug 21, 2026 | 37,830.00 | 38,140.00 | 35,950.00 | 36,135.00 | 36,135.00 | -7.00% | 101,627 |
| Aug 20, 2026 | 38,395.00 | 39,575.00 | 38,150.00 | 38,855.00 | 38,855.00 | 1.95% | 78,577 |
| Aug 19, 2026 | 36,715.00 | 39,115.00 | 36,585.00 | 38,110.00 | 38,110.00 | -0.44% | 119,334 |
| Aug 18, 2026 | 39,290.00 | 40,105.00 | 37,945.00 | 38,280.00 | 38,280.00 | -3.09% | 98,642 |
| Aug 14, 2026 | 39,590.00 | 39,700.00 | 38,225.00 | 39,500.00 | 39,500.00 | 0.52% | 110,164 |
| Aug 13, 2026 | 38,935.00 | 39,995.00 | 38,935.00 | 39,295.00 | 39,295.00 | 2.61% | 167,315 |
| Aug 12, 2026 | 38,095.00 | 38,465.00 | 37,445.00 | 38,295.00 | 38,295.00 | 1.00% | 74,935 |
| Aug 11, 2026 | 37,910.00 | 38,550.00 | 37,215.00 | 37,915.00 | 37,915.00 | -1.22% | 83,028 |
| Aug 10, 2026 | 36,785.00 | 38,415.00 | 36,540.00 | 38,385.00 | 38,385.00 | 4.38% | 92,401 |
| Aug 7, 2026 | 37,420.00 | 38,615.00 | 35,165.00 | 36,775.00 | 36,775.00 | 2.61% | 243,637 |
| Aug 6, 2026 | 36,095.00 | 37,210.00 | 35,120.00 | 35,840.00 | 35,840.00 | -2.14% | 138,626 |
| Aug 5, 2026 | 35,800.00 | 36,750.00 | 35,145.00 | 36,625.00 | 36,625.00 | 5.90% | 121,705 |
| Aug 4, 2026 | 33,500.00 | 34,585.00 | 33,245.00 | 34,585.00 | 34,585.00 | 7.94% | 213,794 |
| Aug 3, 2026 | 30,895.00 | 32,735.00 | 30,460.00 | 32,040.00 | 32,040.00 | 1.63% | 108,233 |
| Jul 31, 2026 | 28,600.00 | 31,670.00 | 28,600.00 | 31,525.00 | 31,525.00 | 13.03% | 146,850 |
| Jul 30, 2026 | 27,300.00 | 29,775.00 | 27,300.00 | 27,890.00 | 27,890.00 | -1.69% | 431,906 |
| Jul 29, 2026 | 31,375.00 | 31,780.00 | 27,005.00 | 28,370.00 | 28,370.00 | -8.82% | 682,176 |
| Jul 28, 2026 | 33,380.00 | 33,655.00 | 30,755.00 | 31,115.00 | 31,115.00 | -11.30% | 155,755 |
| Jul 27, 2026 | 38,040.00 | 38,110.00 | 34,565.00 | 35,080.00 | 35,080.00 | -8.13% | 299,514 |
| Jul 24, 2026 | 38,980.00 | 40,100.00 | 37,897.00 | 38,185.00 | 38,185.00 | -4.91% | 507,195 |
| Jul 23, 2026 | 34,830.00 | 40,200.00 | 34,830.00 | 40,155.00 | 40,155.00 | 17.07% | 419,458 |
| Jul 22, 2026 | 34,335.00 | 35,990.00 | 34,215.00 | 34,300.00 | 34,300.00 | 3.00% | 132,000 |
| Jul 21, 2026 | 32,415.00 | 33,635.00 | 31,845.00 | 33,300.00 | 33,300.00 | 1.42% | 66,822 |
| Jul 20, 2026 | 32,960.00 | 34,280.00 | 32,555.00 | 32,835.00 | 32,835.00 | -3.47% | 116,721 |
| Jul 16, 2026 | 35,035.00 | 35,730.00 | 33,520.00 | 34,015.00 | 34,015.00 | -4.67% | 100,342 |
| Jul 15, 2026 | 34,670.00 | 35,725.00 | 34,555.00 | 35,680.00 | 35,680.00 | 6.44% | 68,188 |
| Jul 14, 2026 | 34,745.00 | 34,750.00 | 31,895.00 | 33,520.00 | 33,520.00 | -3.55% | 131,332 |
| Jul 13, 2026 | 35,800.00 | 37,650.00 | 34,470.00 | 34,755.00 | 34,755.00 | -2.35% | 165,010 |