Samsung Kodex Secondary Battery Core Materials 10 Fn ETF (KRX:461950)
South Korea · Delayed Price · Currency is KRW 4,760.00
-25.00 (-0.52%)
At close: Sep 23, 2026
KRX:461950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,830.00 | 4,905.00 | 4,740.00 | 4,755.00 | - | -0.63% | 804,379 |
| Sep 22, 2026 | 4,815.00 | 4,850.00 | 4,760.00 | 4,785.00 | 4,785.00 | 0.53% | 585,451 |
| Sep 21, 2026 | 4,895.00 | 4,895.00 | 4,750.00 | 4,760.00 | 4,760.00 | -2.76% | 1,086,292 |
| Sep 18, 2026 | 4,980.00 | 4,980.00 | 4,860.00 | 4,895.00 | 4,895.00 | 0.72% | 578,988 |
| Sep 17, 2026 | 4,915.00 | 4,955.00 | 4,835.00 | 4,860.00 | 4,860.00 | -1.62% | 1,256,955 |
| Sep 16, 2026 | 4,945.00 | 5,060.00 | 4,880.00 | 4,940.00 | 4,940.00 | -1.20% | 945,943 |
| Sep 15, 2026 | 4,870.00 | 5,035.00 | 4,815.00 | 5,000.00 | 5,000.00 | 3.20% | 1,145,458 |
| Sep 14, 2026 | 4,915.00 | 4,950.00 | 4,810.00 | 4,845.00 | 4,845.00 | -3.58% | 831,058 |
| Sep 11, 2026 | 5,020.00 | 5,110.00 | 4,995.00 | 5,025.00 | 5,025.00 | -2.71% | 612,191 |
| Sep 10, 2026 | 5,100.00 | 5,250.00 | 5,020.00 | 5,165.00 | 5,165.00 | -0.67% | 1,231,301 |
| Sep 9, 2026 | 4,875.00 | 5,205.00 | 4,855.00 | 5,200.00 | 5,200.00 | 6.45% | 1,605,407 |
| Sep 8, 2026 | 5,050.00 | 5,095.00 | 4,860.00 | 4,885.00 | 4,885.00 | -1.91% | 940,581 |
| Sep 7, 2026 | 5,020.00 | 5,035.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.70% | 1,026,807 |
| Sep 4, 2026 | 5,040.00 | 5,115.00 | 4,965.00 | 5,015.00 | 5,015.00 | 0.30% | 793,234 |
| Sep 3, 2026 | 5,045.00 | 5,130.00 | 4,860.00 | 5,000.00 | 5,000.00 | 1.52% | 1,238,323 |
| Sep 2, 2026 | 5,070.00 | 5,150.00 | 4,910.00 | 4,925.00 | 4,925.00 | -5.74% | 946,493 |
| Sep 1, 2026 | 5,370.00 | 5,460.00 | 5,205.00 | 5,225.00 | 5,225.00 | -2.88% | 1,400,117 |
| Aug 31, 2026 | 5,145.00 | 5,400.00 | 5,100.00 | 5,380.00 | 5,380.00 | 3.26% | 2,141,862 |
| Aug 28, 2026 | 5,110.00 | 5,260.00 | 5,085.00 | 5,210.00 | 5,210.00 | 0.48% | 1,041,874 |
| Aug 27, 2026 | 4,900.00 | 5,225.00 | 4,900.00 | 5,185.00 | 5,185.00 | 5.71% | 1,966,629 |
| Aug 26, 2026 | 4,870.00 | 4,925.00 | 4,770.00 | 4,905.00 | 4,905.00 | -0.30% | 712,047 |
| Aug 25, 2026 | 4,900.00 | 4,925.00 | 4,730.00 | 4,920.00 | 4,920.00 | -1.60% | 1,183,896 |
| Aug 24, 2026 | 4,645.00 | 5,000.00 | 4,630.00 | 5,000.00 | 5,000.00 | 9.17% | 2,802,977 |
| Aug 21, 2026 | 4,730.00 | 4,730.00 | 4,545.00 | 4,580.00 | 4,580.00 | -4.88% | 912,091 |
| Aug 20, 2026 | 4,800.00 | 4,935.00 | 4,790.00 | 4,815.00 | 4,815.00 | 1.37% | 761,068 |
| Aug 19, 2026 | 4,580.00 | 4,790.00 | 4,555.00 | 4,750.00 | 4,750.00 | -0.52% | 698,445 |
| Aug 18, 2026 | 5,000.00 | 5,025.00 | 4,715.00 | 4,775.00 | 4,775.00 | -4.60% | 908,661 |
| Aug 14, 2026 | 4,905.00 | 5,045.00 | 4,845.00 | 5,005.00 | 5,005.00 | 2.77% | 717,482 |
| Aug 13, 2026 | 4,835.00 | 4,955.00 | 4,770.00 | 4,870.00 | 4,870.00 | 0.72% | 883,546 |
| Aug 12, 2026 | 4,800.00 | 4,905.00 | 4,705.00 | 4,835.00 | 4,835.00 | 0.83% | 831,987 |
| Aug 11, 2026 | 4,870.00 | 4,945.00 | 4,760.00 | 4,795.00 | 4,795.00 | -2.74% | 974,509 |
| Aug 10, 2026 | 4,675.00 | 4,950.00 | 4,585.00 | 4,930.00 | 4,930.00 | 5.45% | 2,090,365 |
| Aug 7, 2026 | 4,675.00 | 4,795.00 | 4,450.00 | 4,675.00 | 4,675.00 | 5.65% | 1,753,148 |
| Aug 6, 2026 | 4,385.00 | 4,500.00 | 4,305.00 | 4,425.00 | 4,425.00 | 0.11% | 610,413 |
| Aug 5, 2026 | 4,455.00 | 4,495.00 | 4,360.00 | 4,420.00 | 4,420.00 | 1.14% | 691,867 |
| Aug 4, 2026 | 4,245.00 | 4,375.00 | 4,185.00 | 4,370.00 | 4,370.00 | 5.05% | 732,802 |
| Aug 3, 2026 | 4,175.00 | 4,235.00 | 3,970.00 | 4,160.00 | 4,160.00 | -1.77% | 777,824 |
| Jul 31, 2026 | 4,185.00 | 4,290.00 | 4,005.00 | 4,235.00 | 4,235.00 | 6.94% | 997,894 |
| Jul 30, 2026 | 3,795.00 | 4,120.00 | 3,730.00 | 3,960.00 | 3,960.00 | 4.46% | 867,758 |
| Jul 29, 2026 | 4,125.00 | 4,140.00 | 3,635.00 | 3,800.00 | 3,791.00 | -6.29% | 611,881 |
| Jul 28, 2026 | 4,285.00 | 4,285.00 | 4,005.00 | 4,055.00 | 4,045.40 | -8.67% | 398,744 |
| Jul 27, 2026 | 4,465.00 | 4,520.00 | 4,360.00 | 4,440.00 | 4,429.48 | 1.02% | 505,283 |
| Jul 24, 2026 | 4,525.00 | 4,565.00 | 4,350.00 | 4,395.00 | 4,384.59 | -6.29% | 997,884 |
| Jul 23, 2026 | 4,305.00 | 4,690.00 | 4,305.00 | 4,690.00 | 4,678.89 | 9.45% | 509,096 |
| Jul 22, 2026 | 4,395.00 | 4,485.00 | 4,285.00 | 4,285.00 | 4,274.85 | - | 425,049 |
| Jul 21, 2026 | 4,260.00 | 4,295.00 | 4,140.00 | 4,285.00 | 4,274.85 | 0.35% | 346,492 |
| Jul 20, 2026 | 4,440.00 | 4,455.00 | 4,215.00 | 4,270.00 | 4,259.89 | -5.32% | 517,898 |
| Jul 16, 2026 | 4,645.00 | 4,750.00 | 4,450.00 | 4,510.00 | 4,499.32 | -3.94% | 537,996 |
| Jul 15, 2026 | 4,530.00 | 4,780.00 | 4,530.00 | 4,695.00 | 4,683.88 | 5.51% | 625,305 |
| Jul 14, 2026 | 4,680.00 | 4,695.00 | 4,325.00 | 4,450.00 | 4,439.46 | -3.78% | 812,732 |