Samsung Kodex Us Clean Energy Nasdaq ETF (KRX:419420)
South Korea · Delayed Price · Currency is KRW 8,915.00
+125.00 (1.42%)
At close: Sep 23, 2026
KRX:419420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,960.00 | 8,960.00 | 8,555.00 | 8,790.00 | 8,790.00 | 0.34% | 33,294 |
| Sep 21, 2026 | 8,825.00 | 8,875.00 | 8,710.00 | 8,760.00 | 8,760.00 | 0.63% | 2,779 |
| Sep 18, 2026 | 8,760.00 | 8,780.00 | 8,695.00 | 8,705.00 | 8,705.00 | 2.05% | 2,338 |
| Sep 17, 2026 | 8,470.00 | 8,530.00 | 8,470.00 | 8,530.00 | 8,530.00 | 0.71% | 691 |
| Sep 16, 2026 | 8,495.00 | 8,550.00 | 8,415.00 | 8,470.00 | 8,470.00 | -0.47% | 4,114 |
| Sep 15, 2026 | 8,540.00 | 8,540.00 | 8,415.00 | 8,510.00 | 8,510.00 | -1.68% | 452 |
| Sep 14, 2026 | 8,590.00 | 8,710.00 | 8,590.00 | 8,655.00 | 8,655.00 | 1.23% | 579 |
| Sep 11, 2026 | 8,680.00 | 8,680.00 | 8,540.00 | 8,550.00 | 8,550.00 | -0.87% | 693 |
| Sep 10, 2026 | 8,785.00 | 8,785.00 | 8,610.00 | 8,625.00 | 8,625.00 | -2.76% | 827 |
| Sep 9, 2026 | 8,990.00 | 8,990.00 | 8,835.00 | 8,870.00 | 8,870.00 | 1.03% | 1,581 |
| Sep 8, 2026 | 8,730.00 | 8,780.00 | 8,690.00 | 8,780.00 | 8,780.00 | 0.52% | 2,298 |
| Sep 7, 2026 | 8,840.00 | 8,840.00 | 8,665.00 | 8,735.00 | 8,735.00 | 0.29% | 1,869 |
| Sep 4, 2026 | 8,850.00 | 8,850.00 | 8,710.00 | 8,710.00 | 8,710.00 | - | 2,228 |
| Sep 3, 2026 | 8,610.00 | 8,725.00 | 8,590.00 | 8,710.00 | 8,710.00 | 1.28% | 1,402 |
| Sep 2, 2026 | 8,800.00 | 8,800.00 | 8,570.00 | 8,600.00 | 8,600.00 | -2.33% | 1,061 |
| Sep 1, 2026 | 8,725.00 | 8,915.00 | 8,725.00 | 8,805.00 | 8,805.00 | -0.17% | 1,116 |
| Aug 31, 2026 | 8,880.00 | 8,885.00 | 8,700.00 | 8,820.00 | 8,820.00 | -3.02% | 2,518 |
| Aug 28, 2026 | 9,155.00 | 9,155.00 | 9,095.00 | 9,095.00 | 9,095.00 | -0.71% | 3,377 |
| Aug 27, 2026 | 9,210.00 | 9,210.00 | 9,120.00 | 9,160.00 | 9,160.00 | 0.60% | 918 |
| Aug 26, 2026 | 9,015.00 | 9,165.00 | 9,005.00 | 9,105.00 | 9,105.00 | 1.05% | 1,331 |
| Aug 25, 2026 | 9,000.00 | 9,020.00 | 8,825.00 | 9,010.00 | 9,010.00 | -1.31% | 1,925 |
| Aug 24, 2026 | 9,175.00 | 9,260.00 | 9,100.00 | 9,130.00 | 9,130.00 | -0.49% | 1,329 |
| Aug 21, 2026 | 9,175.00 | 9,180.00 | 9,120.00 | 9,175.00 | 9,175.00 | -1.98% | 1,221 |
| Aug 20, 2026 | 9,405.00 | 9,410.00 | 9,210.00 | 9,360.00 | 9,360.00 | 0.32% | 2,503 |
| Aug 19, 2026 | 9,530.00 | 9,530.00 | 9,280.00 | 9,330.00 | 9,330.00 | -5.28% | 1,036 |
| Aug 18, 2026 | 9,920.00 | 9,930.00 | 9,780.00 | 9,850.00 | 9,850.00 | -0.71% | 1,891 |
| Aug 14, 2026 | 9,970.00 | 9,990.00 | 9,840.00 | 9,920.00 | 9,920.00 | -0.80% | 818 |
| Aug 13, 2026 | 9,915.00 | 10,000.00 | 9,860.00 | 10,000.00 | 10,000.00 | 1.47% | 2,749 |
| Aug 12, 2026 | 9,850.00 | 9,860.00 | 9,755.00 | 9,855.00 | 9,855.00 | 1.23% | 1,510 |
| Aug 11, 2026 | 9,110.00 | 9,865.00 | 9,110.00 | 9,735.00 | 9,735.00 | -1.47% | 13,552 |
| Aug 10, 2026 | 9,875.00 | 9,880.00 | 9,800.00 | 9,880.00 | 9,880.00 | 1.86% | 2,155 |
| Aug 7, 2026 | 9,725.00 | 9,740.00 | 9,635.00 | 9,700.00 | 9,700.00 | 1.62% | 558 |
| Aug 6, 2026 | 9,755.00 | 9,755.00 | 9,470.00 | 9,545.00 | 9,545.00 | -3.59% | 2,316 |
| Aug 5, 2026 | 9,910.00 | 9,910.00 | 9,740.00 | 9,900.00 | 9,900.00 | 2.75% | 2,188 |
| Aug 4, 2026 | 9,640.00 | 9,640.00 | 9,395.00 | 9,635.00 | 9,635.00 | 2.94% | 696 |
| Aug 3, 2026 | 9,190.00 | 9,500.00 | 9,145.00 | 9,360.00 | 9,360.00 | -1.21% | 724 |
| Jul 31, 2026 | 9,115.00 | 9,550.00 | 9,115.00 | 9,475.00 | 9,475.00 | 7.43% | 1,080 |
| Jul 30, 2026 | 8,975.00 | 8,975.00 | 8,775.00 | 8,820.00 | 8,820.00 | -2.46% | 2,200 |
| Jul 29, 2026 | 9,330.00 | 9,345.00 | 9,020.00 | 9,050.00 | 9,042.00 | -4.69% | 7,458 |
| Jul 28, 2026 | 9,525.00 | 9,645.00 | 9,465.00 | 9,495.00 | 9,486.61 | -1.71% | 2,706 |
| Jul 27, 2026 | 9,715.00 | 9,715.00 | 9,470.00 | 9,660.00 | 9,651.46 | -2.96% | 4,944 |
| Jul 24, 2026 | 10,070.00 | 10,070.00 | 9,940.00 | 9,955.00 | 9,946.20 | -2.78% | 782 |
| Jul 23, 2026 | 10,310.00 | 10,315.00 | 10,200.00 | 10,240.00 | 10,230.95 | -0.68% | 2,988 |
| Jul 22, 2026 | 10,250.00 | 10,420.00 | 10,250.00 | 10,310.00 | 10,300.89 | 2.74% | 1,502 |
| Jul 21, 2026 | 10,045.00 | 10,070.00 | 9,990.00 | 10,035.00 | 10,026.13 | -2.10% | 1,975 |
| Jul 20, 2026 | 10,425.00 | 10,425.00 | 10,075.00 | 10,250.00 | 10,240.94 | -3.94% | 6,124 |
| Jul 16, 2026 | 10,800.00 | 10,800.00 | 10,640.00 | 10,670.00 | 10,660.57 | -1.75% | 556 |
| Jul 15, 2026 | 10,590.00 | 10,880.00 | 10,590.00 | 10,860.00 | 10,850.40 | 2.89% | 1,341 |
| Jul 14, 2026 | 10,605.00 | 10,655.00 | 10,350.00 | 10,555.00 | 10,545.67 | -2.99% | 3,405 |
| Jul 13, 2026 | 11,070.00 | 11,070.00 | 10,320.00 | 10,880.00 | 10,870.38 | -2.64% | 7,210 |