Samsung Kodex MSCI China All Shares Batteries Etf (Synth) (KRX:419430)
South Korea · Delayed Price · Currency is KRW 8,335.00
-90.00 (-1.07%)
At close: Sep 23, 2026
KRX:419430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,305.00 | 8,400.00 | 8,270.00 | 8,335.00 | - | -1.07% | 2,274 |
| Sep 22, 2026 | 8,475.00 | 8,510.00 | 8,350.00 | 8,425.00 | 8,425.00 | -0.65% | 2,178 |
| Sep 21, 2026 | 8,550.00 | 8,570.00 | 8,480.00 | 8,480.00 | 8,480.00 | -0.24% | 1,014 |
| Sep 18, 2026 | 8,390.00 | 8,540.00 | 8,390.00 | 8,500.00 | 8,500.00 | 1.43% | 1,839 |
| Sep 17, 2026 | 8,450.00 | 8,470.00 | 8,380.00 | 8,380.00 | 8,380.00 | -0.18% | 1,101 |
| Sep 16, 2026 | 8,355.00 | 8,430.00 | 8,250.00 | 8,395.00 | 8,395.00 | 0.48% | 1,162 |
| Sep 15, 2026 | 8,560.00 | 8,560.00 | 8,355.00 | 8,355.00 | 8,355.00 | -1.30% | 1,622 |
| Sep 14, 2026 | 8,415.00 | 8,465.00 | 8,330.00 | 8,465.00 | 8,465.00 | 0.47% | 799 |
| Sep 11, 2026 | 8,550.00 | 8,605.00 | 8,290.00 | 8,425.00 | 8,425.00 | -1.46% | 9,165 |
| Sep 10, 2026 | 8,620.00 | 8,725.00 | 8,545.00 | 8,550.00 | 8,550.00 | -0.81% | 1,426 |
| Sep 9, 2026 | 8,665.00 | 8,705.00 | 8,540.00 | 8,620.00 | 8,620.00 | -0.52% | 1,649 |
| Sep 8, 2026 | 8,650.00 | 8,665.00 | 8,595.00 | 8,665.00 | 8,665.00 | -0.40% | 7,651 |
| Sep 7, 2026 | 8,800.00 | 8,800.00 | 8,605.00 | 8,700.00 | 8,700.00 | -1.14% | 1,985 |
| Sep 4, 2026 | 8,905.00 | 9,020.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.40% | 3,957 |
| Sep 3, 2026 | 8,890.00 | 9,000.00 | 8,875.00 | 8,925.00 | 8,925.00 | 0.39% | 1,716 |
| Sep 2, 2026 | 9,210.00 | 9,230.00 | 8,850.00 | 8,890.00 | 8,890.00 | -3.47% | 2,084 |
| Sep 1, 2026 | 9,300.00 | 9,330.00 | 9,200.00 | 9,210.00 | 9,210.00 | -0.97% | 1,047 |
| Aug 31, 2026 | 9,600.00 | 9,605.00 | 9,210.00 | 9,300.00 | 9,300.00 | -3.13% | 1,830 |
| Aug 28, 2026 | 9,655.00 | 9,655.00 | 9,530.00 | 9,600.00 | 9,600.00 | -0.10% | 172 |
| Aug 27, 2026 | 9,680.00 | 9,770.00 | 9,500.00 | 9,610.00 | 9,610.00 | -1.33% | 1,275 |
| Aug 26, 2026 | 9,535.00 | 9,850.00 | 9,535.00 | 9,740.00 | 9,740.00 | 1.35% | 369 |
| Aug 25, 2026 | 9,785.00 | 9,785.00 | 9,490.00 | 9,610.00 | 9,610.00 | -1.69% | 1,099 |
| Aug 24, 2026 | 9,760.00 | 9,990.00 | 9,710.00 | 9,775.00 | 9,775.00 | - | 2,656 |
| Aug 21, 2026 | 9,655.00 | 9,850.00 | 9,600.00 | 9,775.00 | 9,775.00 | 1.30% | 1,639 |
| Aug 20, 2026 | 9,690.00 | 9,785.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.41% | 1,161 |
| Aug 19, 2026 | 10,055.00 | 10,055.00 | 9,650.00 | 9,690.00 | 9,690.00 | -2.76% | 1,233 |
| Aug 18, 2026 | 9,945.00 | 10,150.00 | 9,930.00 | 9,965.00 | 9,965.00 | 0.20% | 2,030 |
| Aug 14, 2026 | 10,000.00 | 10,035.00 | 9,895.00 | 9,945.00 | 9,945.00 | -0.70% | 2,817 |
| Aug 13, 2026 | 10,100.00 | 10,160.00 | 9,985.00 | 10,015.00 | 10,015.00 | -0.84% | 751 |
| Aug 12, 2026 | 10,020.00 | 10,125.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.65% | 2,928 |
| Aug 11, 2026 | 10,190.00 | 10,245.00 | 10,035.00 | 10,035.00 | 10,035.00 | -2.53% | 6,869 |
| Aug 10, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,295.00 | 10,295.00 | 1.78% | 1,022 |
| Aug 7, 2026 | 9,950.00 | 10,160.00 | 9,940.00 | 10,115.00 | 10,115.00 | 2.17% | 2,454 |
| Aug 6, 2026 | 10,200.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.56% | 1,669 |
| Aug 5, 2026 | 9,855.00 | 10,240.00 | 9,855.00 | 10,160.00 | 10,160.00 | 2.42% | 5,168 |
| Aug 4, 2026 | 9,850.00 | 9,955.00 | 9,800.00 | 9,920.00 | 9,920.00 | 0.71% | 1,059 |
| Aug 3, 2026 | 9,875.00 | 9,905.00 | 9,755.00 | 9,850.00 | 9,850.00 | -0.51% | 989 |
| Jul 31, 2026 | 10,300.00 | 10,300.00 | 9,870.00 | 9,900.00 | 9,900.00 | -0.40% | 4,501 |
| Jul 30, 2026 | 9,980.00 | 10,105.00 | 9,840.00 | 9,940.00 | 9,940.00 | -0.55% | 4,592 |
| Jul 29, 2026 | 10,250.00 | 10,250.00 | 9,750.00 | 9,995.00 | 9,995.00 | 0.81% | 5,136 |
| Jul 28, 2026 | 10,200.00 | 10,200.00 | 9,885.00 | 9,915.00 | 9,915.00 | -1.54% | 444 |
| Jul 27, 2026 | 10,015.00 | 10,210.00 | 9,980.00 | 10,070.00 | 10,070.00 | 0.15% | 823 |
| Jul 24, 2026 | 10,155.00 | 10,200.00 | 9,920.00 | 10,055.00 | 10,055.00 | -1.71% | 2,355 |
| Jul 23, 2026 | 10,025.00 | 10,265.00 | 9,950.00 | 10,230.00 | 10,230.00 | 2.04% | 1,158 |
| Jul 22, 2026 | 10,000.00 | 10,150.00 | 10,000.00 | 10,025.00 | 10,025.00 | 2.04% | 2,138 |
| Jul 21, 2026 | 9,560.00 | 9,860.00 | 9,560.00 | 9,825.00 | 9,825.00 | 2.77% | 2,128 |
| Jul 20, 2026 | 9,995.00 | 9,995.00 | 9,550.00 | 9,560.00 | 9,560.00 | -4.35% | 2,196 |
| Jul 16, 2026 | 9,895.00 | 10,000.00 | 9,860.00 | 9,995.00 | 9,995.00 | -0.40% | 713 |
| Jul 15, 2026 | 10,045.00 | 10,240.00 | 9,885.00 | 10,035.00 | 10,035.00 | 0.25% | 19,837 |
| Jul 14, 2026 | 9,835.00 | 10,057.00 | 9,640.00 | 10,010.00 | 10,010.00 | 1.26% | 4,624 |