Samsung KODEX Energy & Chemicals Securities - Kodex KRX Climate Change Solutions ETF (KRX:404260)
South Korea · Delayed Price · Currency is KRW 23,775
+85 (0.36%)
At close: Sep 23, 2026
KRX:404260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,090.00 | 24,135.00 | 23,590.00 | 23,775.00 | 23,775.00 | 0.36% | 305 |
| Sep 22, 2026 | 24,070.00 | 24,140.00 | 23,690.00 | 23,690.00 | 23,690.00 | -0.21% | 336 |
| Sep 21, 2026 | 23,895.00 | 23,895.00 | 23,690.00 | 23,740.00 | 23,740.00 | -0.65% | 279 |
| Sep 18, 2026 | 24,150.00 | 24,200.00 | 23,895.00 | 23,895.00 | 23,895.00 | 0.29% | 560 |
| Sep 17, 2026 | 24,110.00 | 24,110.00 | 23,825.00 | 23,825.00 | 23,825.00 | -0.21% | 549 |
| Sep 16, 2026 | 23,980.00 | 24,065.00 | 23,860.00 | 23,875.00 | 23,875.00 | -0.29% | 340 |
| Sep 15, 2026 | 23,890.00 | 24,295.00 | 23,705.00 | 23,945.00 | 23,945.00 | -0.21% | 2,172 |
| Sep 14, 2026 | 24,110.00 | 24,245.00 | 23,825.00 | 23,995.00 | 23,995.00 | -2.26% | 667 |
| Sep 11, 2026 | 24,200.00 | 24,550.00 | 24,180.00 | 24,550.00 | 24,550.00 | -0.57% | 566 |
| Sep 10, 2026 | 24,875.00 | 24,940.00 | 24,440.00 | 24,690.00 | 24,690.00 | -1.32% | 230 |
| Sep 9, 2026 | 24,610.00 | 25,045.00 | 24,600.00 | 25,020.00 | 25,020.00 | 3.37% | 664 |
| Sep 8, 2026 | 24,765.00 | 24,885.00 | 24,205.00 | 24,205.00 | 24,205.00 | -1.10% | 891 |
| Sep 7, 2026 | 24,285.00 | 24,665.00 | 24,285.00 | 24,475.00 | 24,475.00 | 2.73% | 276 |
| Sep 4, 2026 | 23,830.00 | 24,015.00 | 23,705.00 | 23,825.00 | 23,825.00 | 1.30% | 1,732 |
| Sep 3, 2026 | 23,300.00 | 23,695.00 | 22,910.00 | 23,520.00 | 23,520.00 | 2.26% | 720 |
| Sep 2, 2026 | 23,725.00 | 23,725.00 | 23,000.00 | 23,000.00 | 23,000.00 | -5.56% | 1,134 |
| Sep 1, 2026 | 24,655.00 | 24,655.00 | 24,050.00 | 24,355.00 | 24,355.00 | -1.22% | 6,669 |
| Aug 31, 2026 | 24,000.00 | 24,705.00 | 23,885.00 | 24,655.00 | 24,655.00 | 0.74% | 115 |
| Aug 28, 2026 | 24,675.00 | 24,675.00 | 24,350.00 | 24,475.00 | 24,475.00 | -0.95% | 116 |
| Aug 27, 2026 | 24,380.00 | 24,710.00 | 24,270.00 | 24,710.00 | 24,710.00 | 3.41% | 464 |
| Aug 26, 2026 | 23,780.00 | 24,160.00 | 23,665.00 | 23,895.00 | 23,895.00 | -0.19% | 192 |
| Aug 25, 2026 | 22,770.00 | 23,940.00 | 22,460.00 | 23,940.00 | 23,940.00 | 3.95% | 109,723 |
| Aug 24, 2026 | 23,065.00 | 23,395.00 | 23,015.00 | 23,030.00 | 23,030.00 | -0.20% | 70 |
| Aug 21, 2026 | 23,360.00 | 23,360.00 | 22,770.00 | 23,075.00 | 23,075.00 | -2.00% | 125 |
| Aug 20, 2026 | 23,410.00 | 23,900.00 | 23,325.00 | 23,545.00 | 23,545.00 | 1.84% | 118 |
| Aug 19, 2026 | 22,640.00 | 23,245.00 | 22,495.00 | 23,120.00 | 23,120.00 | -1.07% | 447 |
| Aug 18, 2026 | 24,380.00 | 24,455.00 | 23,255.00 | 23,370.00 | 23,370.00 | -3.31% | 704 |
| Aug 14, 2026 | 24,140.00 | 24,350.00 | 23,865.00 | 24,170.00 | 24,170.00 | 1.92% | 2,841 |
| Aug 13, 2026 | 23,680.00 | 24,010.00 | 23,680.00 | 23,715.00 | 23,715.00 | 3.09% | 1,412 |
| Aug 12, 2026 | 22,915.00 | 23,285.00 | 22,720.00 | 23,005.00 | 23,005.00 | 1.66% | 316 |
| Aug 11, 2026 | 22,580.00 | 22,895.00 | 22,580.00 | 22,630.00 | 22,630.00 | -0.31% | 184 |
| Aug 10, 2026 | 22,435.00 | 22,825.00 | 22,165.00 | 22,700.00 | 22,700.00 | 1.59% | 3,373 |
| Aug 7, 2026 | 22,285.00 | 22,690.00 | 21,800.00 | 22,345.00 | 22,345.00 | 1.57% | 478 |
| Aug 6, 2026 | 22,195.00 | 22,510.00 | 21,445.00 | 22,000.00 | 22,000.00 | -1.96% | 406 |
| Aug 5, 2026 | 21,855.00 | 22,480.00 | 21,830.00 | 22,440.00 | 22,440.00 | 5.85% | 4,303 |
| Aug 4, 2026 | 20,900.00 | 21,200.00 | 20,455.00 | 21,200.00 | 21,200.00 | 2.27% | 905 |
| Aug 3, 2026 | 20,645.00 | 20,940.00 | 20,255.00 | 20,730.00 | 20,730.00 | -1.19% | 273 |
| Jul 31, 2026 | 19,760.00 | 21,175.00 | 19,760.00 | 20,980.00 | 20,980.00 | 13.04% | 261 |
| Jul 30, 2026 | 18,705.00 | 19,605.00 | 18,540.00 | 18,560.00 | 18,560.00 | -0.74% | 401 |
| Jul 29, 2026 | 20,045.00 | 20,415.00 | 18,000.00 | 18,740.00 | 18,698.00 | -6.51% | 34,733 |
| Jul 28, 2026 | 21,395.00 | 21,395.00 | 19,850.00 | 20,045.00 | 20,000.08 | -10.19% | 1,076 |
| Jul 27, 2026 | 23,455.00 | 23,455.00 | 21,870.00 | 22,320.00 | 22,269.98 | -4.37% | 4,440 |
| Jul 24, 2026 | 23,925.00 | 24,130.00 | 23,175.00 | 23,340.00 | 23,287.69 | -3.99% | 1,567 |
| Jul 23, 2026 | 23,005.00 | 24,380.00 | 23,005.00 | 24,310.00 | 24,255.52 | 7.16% | 443 |
| Jul 22, 2026 | 22,645.00 | 23,405.00 | 22,615.00 | 22,685.00 | 22,634.16 | 3.25% | 1,558 |
| Jul 21, 2026 | 21,610.00 | 22,060.00 | 21,100.00 | 21,970.00 | 21,920.76 | 1.60% | 420 |
| Jul 20, 2026 | 22,000.00 | 22,385.00 | 21,510.00 | 21,625.00 | 21,576.53 | -3.85% | 375 |
| Jul 16, 2026 | 22,950.00 | 22,950.00 | 22,400.00 | 22,490.00 | 22,439.60 | -4.05% | 381 |
| Jul 15, 2026 | 23,340.00 | 23,750.00 | 23,340.00 | 23,440.00 | 23,387.47 | 3.99% | 1,738 |
| Jul 14, 2026 | 22,950.00 | 22,950.00 | 21,950.00 | 22,540.00 | 22,489.48 | -2.45% | 1,433 |