Samsung Kodex Secondary Battery Industry Leverage ETF (KRX:462330)
South Korea · Delayed Price · Currency is KRW 980.00
+4.00 (0.41%)
At close: Sep 23, 2026
KRX:462330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 981.00 | 1,011.00 | 965.00 | 980.00 | 980.00 | 0.41% | 59,329,310 |
| Sep 22, 2026 | 1,005.00 | 1,011.00 | 975.00 | 976.00 | 976.00 | -0.91% | 45,048,411 |
| Sep 21, 2026 | 1,032.00 | 1,032.00 | 979.00 | 985.00 | 985.00 | -4.09% | 54,598,760 |
| Sep 18, 2026 | 1,056.00 | 1,065.00 | 1,019.00 | 1,027.00 | 1,027.00 | 0.29% | 40,219,084 |
| Sep 17, 2026 | 1,036.00 | 1,046.00 | 1,016.00 | 1,024.00 | 1,024.00 | -0.78% | 41,193,523 |
| Sep 16, 2026 | 1,039.00 | 1,085.00 | 1,024.00 | 1,032.00 | 1,032.00 | -2.18% | 73,902,214 |
| Sep 15, 2026 | 1,010.00 | 1,075.00 | 993.00 | 1,055.00 | 1,055.00 | 5.39% | 92,926,063 |
| Sep 14, 2026 | 1,031.00 | 1,036.00 | 996.00 | 1,001.00 | 1,001.00 | -6.19% | 46,132,208 |
| Sep 11, 2026 | 1,067.00 | 1,101.00 | 1,045.00 | 1,067.00 | 1,067.00 | -5.07% | 54,298,895 |
| Sep 10, 2026 | 1,099.00 | 1,167.00 | 1,083.00 | 1,124.00 | 1,124.00 | -1.58% | 78,455,367 |
| Sep 9, 2026 | 1,012.00 | 1,144.00 | 1,004.00 | 1,142.00 | 1,142.00 | 13.75% | 108,719,264 |
| Sep 8, 2026 | 1,088.00 | 1,107.00 | 1,004.00 | 1,004.00 | 1,004.00 | -5.01% | 80,496,725 |
| Sep 7, 2026 | 1,074.00 | 1,074.00 | 1,037.00 | 1,057.00 | 1,057.00 | -0.47% | 41,602,145 |
| Sep 4, 2026 | 1,068.00 | 1,105.00 | 1,048.00 | 1,062.00 | 1,062.00 | 1.05% | 56,236,523 |
| Sep 3, 2026 | 1,034.00 | 1,100.00 | 988.00 | 1,051.00 | 1,051.00 | 4.68% | 96,903,530 |
| Sep 2, 2026 | 1,071.00 | 1,101.00 | 1,004.00 | 1,004.00 | 1,004.00 | -10.60% | 89,973,061 |
| Sep 1, 2026 | 1,157.00 | 1,224.00 | 1,123.00 | 1,123.00 | 1,123.00 | -3.11% | 87,077,698 |
| Aug 31, 2026 | 1,090.00 | 1,167.00 | 1,068.00 | 1,159.00 | 1,159.00 | 4.51% | 88,747,371 |
| Aug 28, 2026 | 1,078.00 | 1,134.00 | 1,063.00 | 1,109.00 | 1,109.00 | 0.64% | 58,909,899 |
| Aug 27, 2026 | 1,010.00 | 1,118.00 | 998.00 | 1,102.00 | 1,102.00 | 10.98% | 104,520,652 |
| Aug 26, 2026 | 995.00 | 998.00 | 945.00 | 993.00 | 993.00 | -1.59% | 59,040,721 |
| Aug 25, 2026 | 1,009.00 | 1,023.00 | 935.00 | 1,009.00 | 1,009.00 | -2.51% | 62,650,421 |
| Aug 24, 2026 | 935.00 | 1,039.00 | 930.00 | 1,035.00 | 1,035.00 | 13.11% | 83,074,225 |
| Aug 21, 2026 | 967.00 | 973.00 | 906.00 | 915.00 | 915.00 | -8.68% | 56,834,485 |
| Aug 20, 2026 | 1,004.00 | 1,046.00 | 989.00 | 1,002.00 | 1,002.00 | 2.14% | 52,575,068 |
| Aug 19, 2026 | 930.00 | 1,004.00 | 908.00 | 981.00 | 981.00 | -0.41% | 51,838,123 |
| Aug 18, 2026 | 1,063.00 | 1,081.00 | 971.00 | 985.00 | 985.00 | -8.71% | 71,295,896 |
| Aug 14, 2026 | 1,055.00 | 1,084.00 | 1,016.00 | 1,079.00 | 1,079.00 | 5.27% | 62,965,899 |
| Aug 13, 2026 | 1,017.00 | 1,050.00 | 994.00 | 1,025.00 | 1,025.00 | 1.49% | 50,644,521 |
| Aug 12, 2026 | 1,000.00 | 1,050.00 | 970.00 | 1,010.00 | 1,010.00 | 2.23% | 53,492,649 |
| Aug 11, 2026 | 1,023.00 | 1,051.00 | 979.00 | 988.00 | 988.00 | -5.45% | 73,389,968 |
| Aug 10, 2026 | 964.00 | 1,049.00 | 921.00 | 1,045.00 | 1,045.00 | 8.29% | 92,059,495 |
| Aug 7, 2026 | 926.00 | 980.00 | 879.00 | 965.00 | 965.00 | 10.92% | 89,083,818 |
| Aug 6, 2026 | 837.00 | 891.00 | 820.00 | 870.00 | 870.00 | 2.35% | 54,185,769 |
| Aug 5, 2026 | 872.00 | 884.00 | 840.00 | 850.00 | 850.00 | 1.43% | 62,679,428 |
| Aug 4, 2026 | 768.00 | 838.00 | 765.00 | 838.00 | 838.00 | 10.85% | 80,645,302 |
| Aug 3, 2026 | 771.00 | 791.00 | 715.00 | 756.00 | 756.00 | -6.44% | 58,601,615 |
| Jul 31, 2026 | 799.00 | 816.00 | 720.00 | 808.00 | 808.00 | 10.99% | 82,813,223 |
| Jul 30, 2026 | 640.00 | 768.00 | 630.00 | 728.00 | 728.00 | 8.66% | 65,221,564 |
| Jul 29, 2026 | 771.00 | 780.00 | 608.00 | 670.00 | 670.00 | -11.14% | 99,477,393 |
| Jul 28, 2026 | 838.00 | 841.00 | 733.00 | 754.00 | 754.00 | -15.75% | 71,284,980 |
| Jul 27, 2026 | 926.00 | 929.00 | 865.00 | 895.00 | 895.00 | 1.13% | 48,509,462 |
| Jul 24, 2026 | 942.00 | 950.00 | 877.00 | 885.00 | 885.00 | -11.41% | 61,672,632 |
| Jul 23, 2026 | 865.00 | 1,000.00 | 844.00 | 999.00 | 999.00 | 17.81% | 58,113,789 |
| Jul 22, 2026 | 880.00 | 912.00 | 845.00 | 848.00 | 848.00 | 1.56% | 46,292,688 |
| Jul 21, 2026 | 812.00 | 837.00 | 781.00 | 835.00 | 835.00 | 1.46% | 44,635,222 |
| Jul 20, 2026 | 877.00 | 898.00 | 811.00 | 823.00 | 823.00 | -10.64% | 54,186,213 |
| Jul 16, 2026 | 955.00 | 1,007.00 | 898.00 | 921.00 | 921.00 | -5.73% | 52,240,257 |
| Jul 15, 2026 | 930.00 | 996.00 | 929.00 | 977.00 | 977.00 | 11.28% | 52,026,324 |
| Jul 14, 2026 | 963.00 | 966.00 | 830.00 | 878.00 | 878.00 | -6.99% | 68,701,265 |