Samsung Kodex Us Clean Energy Nasdaq ETF (KRX:419420)
South Korea · Delayed Price · Currency is KRW 6,500.00
-175.00 (-2.62%)
At close: Aug 1, 2025, 3:30 PM KST
KRX:419420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,535.00 | 6,540.00 | 6,480.00 | 6,500.00 | - | -2.62% | 8,058 |
| Jul 31, 2025 | 6,640.00 | 6,690.00 | 6,580.00 | 6,675.00 | - | 0.53% | 7,677 |
| Jul 30, 2025 | 6,745.00 | 6,745.00 | 6,570.00 | 6,640.00 | - | -3.21% | 16,466 |
| Jul 29, 2025 | 6,790.00 | 6,860.00 | 6,790.00 | 6,860.00 | - | 1.03% | 18,735 |
| Jul 28, 2025 | 6,725.00 | 6,810.00 | 6,705.00 | 6,790.00 | - | 1.80% | 28,393 |
| Jul 25, 2025 | 6,710.00 | 6,710.00 | 6,595.00 | 6,670.00 | - | - | 16,212 |
| Jul 24, 2025 | 6,800.00 | 6,800.00 | 6,670.00 | 6,670.00 | - | -2.34% | 15,791 |
| Jul 23, 2025 | 6,795.00 | 6,835.00 | 6,755.00 | 6,830.00 | - | 1.94% | 24,080 |
| Jul 22, 2025 | 6,630.00 | 6,700.00 | 6,630.00 | 6,700.00 | - | -0.45% | 8,918 |
| Jul 21, 2025 | 6,745.00 | 6,750.00 | 6,680.00 | 6,730.00 | - | 1.58% | 26,198 |
| Jul 18, 2025 | 6,500.00 | 6,630.00 | 6,500.00 | 6,625.00 | - | 3.19% | 20,937 |
| Jul 17, 2025 | 6,395.00 | 6,420.00 | 6,340.00 | 6,420.00 | - | - | 8,288 |
| Jul 16, 2025 | 6,345.00 | 6,460.00 | 6,345.00 | 6,420.00 | - | 1.18% | 10,659 |
| Jul 15, 2025 | 6,345.00 | 6,345.00 | 6,305.00 | 6,345.00 | - | 1.04% | 1,613 |
| Jul 14, 2025 | 6,325.00 | 6,335.00 | 6,265.00 | 6,280.00 | - | -1.80% | 7,773 |
| Jul 11, 2025 | 6,260.00 | 6,425.00 | 6,260.00 | 6,395.00 | - | 2.40% | 13,661 |
| Jul 10, 2025 | 6,275.00 | 6,275.00 | 6,215.00 | 6,245.00 | - | 1.18% | 7,435 |
| Jul 9, 2025 | 6,110.00 | 6,190.00 | 6,105.00 | 6,172.00 | - | 1.10% | 4,682 |
| Jul 8, 2025 | 6,095.00 | 6,145.00 | 6,065.00 | 6,105.00 | - | -1.21% | 7,442 |
| Jul 7, 2025 | 6,250.00 | 6,255.00 | 6,175.00 | 6,180.00 | - | -0.80% | 25,862 |
| Jul 4, 2025 | 6,060.00 | 6,245.00 | 6,000.00 | 6,230.00 | - | 2.81% | 26,624 |
| Jul 3, 2025 | 5,880.00 | 6,060.00 | 5,880.00 | 6,060.00 | - | 3.06% | 6,428 |
| Jul 2, 2025 | 5,910.00 | 5,910.00 | 5,845.00 | 5,880.00 | - | 0.26% | 7,034 |
| Jul 1, 2025 | 5,955.00 | 5,955.00 | 5,750.00 | 5,865.00 | - | -0.17% | 7,981 |
| Jun 30, 2025 | 5,930.00 | 5,940.00 | 5,850.00 | 5,875.00 | - | -0.93% | 5,764 |
| Jun 27, 2025 | 5,820.00 | 5,945.00 | 5,820.00 | 5,930.00 | - | 2.51% | 9,657 |
| Jun 26, 2025 | 5,820.00 | 5,820.00 | 5,765.00 | 5,785.00 | - | -0.60% | 1,201 |
| Jun 25, 2025 | 5,795.00 | 5,830.00 | 5,785.00 | 5,820.00 | - | 1.66% | 8,367 |
| Jun 24, 2025 | 5,730.00 | 5,815.00 | 5,700.00 | 5,725.00 | - | -0.09% | 4,575 |
| Jun 23, 2025 | 5,730.00 | 5,755.00 | 5,635.00 | 5,730.00 | - | -0.17% | 8,405 |
| Jun 20, 2025 | 5,820.00 | 5,820.00 | 5,695.00 | 5,740.00 | - | -0.52% | 4,100 |
| Jun 19, 2025 | 5,730.00 | 5,780.00 | 5,710.00 | 5,770.00 | - | 0.79% | 2,602 |
| Jun 18, 2025 | 5,925.00 | 5,925.00 | 5,725.00 | 5,725.00 | - | -3.38% | 7,110 |
| Jun 17, 2025 | 5,795.00 | 5,935.00 | 5,795.00 | 5,925.00 | - | 2.24% | 8,875 |
| Jun 16, 2025 | 5,885.00 | 5,910.00 | 5,765.00 | 5,795.00 | - | -0.09% | 11,208 |
| Jun 13, 2025 | 5,815.00 | 5,855.00 | 5,760.00 | 5,800.00 | - | -0.26% | 7,945 |
| Jun 12, 2025 | 5,920.00 | 5,920.00 | 5,805.00 | 5,815.00 | - | -0.85% | 6,400 |
| Jun 11, 2025 | 5,720.00 | 5,890.00 | 5,720.00 | 5,865.00 | - | 2.62% | 4,443 |
| Jun 10, 2025 | 5,665.00 | 5,715.00 | 5,645.00 | 5,715.00 | - | 1.78% | 3,288 |
| Jun 9, 2025 | 5,590.00 | 5,650.00 | 5,560.00 | 5,615.00 | - | 0.45% | 5,600 |
| Jun 5, 2025 | 5,645.00 | 5,645.00 | 5,535.00 | 5,590.00 | - | -0.80% | 1,645 |
| Jun 4, 2025 | 5,605.00 | 5,670.00 | 5,535.00 | 5,635.00 | - | 3.02% | 2,051 |
| Jun 2, 2025 | 5,555.00 | 5,555.00 | 5,450.00 | 5,470.00 | - | -1.08% | 5,827 |
| May 30, 2025 | 5,580.00 | 5,580.00 | 5,520.00 | 5,530.00 | - | -2.30% | 3,160 |
| May 29, 2025 | 5,650.00 | 5,730.00 | 5,630.00 | 5,660.00 | - | 1.52% | 10,244 |
| May 28, 2025 | 5,585.00 | 5,585.00 | 5,560.00 | 5,575.00 | - | 1.73% | 3,182 |
| May 27, 2025 | 5,480.00 | 5,500.00 | 5,420.00 | 5,480.00 | - | - | 4,357 |
| May 26, 2025 | 5,510.00 | 5,535.00 | 5,440.00 | 5,480.00 | - | -0.45% | 2,045 |
| May 23, 2025 | 5,735.00 | 5,735.00 | 5,470.00 | 5,505.00 | - | -4.09% | 9,172 |
| May 22, 2025 | 5,895.00 | 5,895.00 | 5,710.00 | 5,740.00 | - | -3.37% | 1,731 |