Bnk Secondary Battery Cathode Materials ETF (KRX:466810)
South Korea · Delayed Price · Currency is KRW 5,810.00
+30.00 (0.52%)
At close: Sep 23, 2026
KRX:466810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,780.00 | 5,910.00 | 5,755.00 | 5,775.00 | - | -0.09% | 44,187 |
| Sep 22, 2026 | 5,770.00 | 5,810.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.61% | 3,355 |
| Sep 21, 2026 | 5,900.00 | 5,900.00 | 5,720.00 | 5,745.00 | 5,745.00 | -1.63% | 8,601 |
| Sep 18, 2026 | 5,905.00 | 5,910.00 | 5,815.00 | 5,840.00 | 5,840.00 | 0.69% | 52,071 |
| Sep 17, 2026 | 5,855.00 | 5,880.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 25,165 |
| Sep 16, 2026 | 5,900.00 | 6,025.00 | 5,835.00 | 5,900.00 | 5,900.00 | -1.42% | 7,668 |
| Sep 15, 2026 | 5,775.00 | 6,000.00 | 5,775.00 | 5,985.00 | 5,985.00 | 3.73% | 23,127 |
| Sep 14, 2026 | 5,895.00 | 5,895.00 | 5,750.00 | 5,770.00 | 5,770.00 | -3.91% | 61,911 |
| Sep 11, 2026 | 5,970.00 | 6,100.00 | 5,945.00 | 6,005.00 | 6,005.00 | -2.75% | 9,501 |
| Sep 10, 2026 | 6,100.00 | 6,305.00 | 6,040.00 | 6,175.00 | 6,175.00 | -0.16% | 64,074 |
| Sep 9, 2026 | 5,760.00 | 6,210.00 | 5,760.00 | 6,185.00 | 6,185.00 | 7.10% | 66,181 |
| Sep 8, 2026 | 5,975.00 | 6,010.00 | 5,775.00 | 5,775.00 | 5,775.00 | -1.62% | 43,047 |
| Sep 7, 2026 | 5,965.00 | 5,965.00 | 5,870.00 | 5,870.00 | 5,870.00 | -1.26% | 18,909 |
| Sep 4, 2026 | 5,900.00 | 6,020.00 | 5,880.00 | 5,945.00 | 5,945.00 | 1.11% | 11,977 |
| Sep 3, 2026 | 5,880.00 | 6,020.00 | 5,755.00 | 5,880.00 | 5,880.00 | 0.86% | 19,951 |
| Sep 2, 2026 | 6,015.00 | 6,060.00 | 5,785.00 | 5,830.00 | 5,830.00 | -4.43% | 16,846 |
| Sep 1, 2026 | 6,260.00 | 6,420.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 54,047 |
| Aug 31, 2026 | 6,025.00 | 6,300.00 | 6,015.00 | 6,300.00 | 6,300.00 | 4.22% | 99,619 |
| Aug 28, 2026 | 5,970.00 | 6,115.00 | 5,935.00 | 6,045.00 | 6,045.00 | 1.00% | 25,595 |
| Aug 27, 2026 | 5,720.00 | 6,040.00 | 5,720.00 | 5,985.00 | 5,985.00 | 4.54% | 19,674 |
| Aug 26, 2026 | 5,655.00 | 5,725.00 | 5,550.00 | 5,725.00 | 5,725.00 | -1.29% | 12,037 |
| Aug 25, 2026 | 5,780.00 | 5,805.00 | 5,625.00 | 5,800.00 | 5,800.00 | -1.19% | 35,612 |
| Aug 24, 2026 | 5,495.00 | 5,895.00 | 5,495.00 | 5,870.00 | 5,870.00 | 7.71% | 12,050 |
| Aug 21, 2026 | 5,585.00 | 5,585.00 | 5,425.00 | 5,450.00 | 5,450.00 | -5.05% | 2,178 |
| Aug 20, 2026 | 5,700.00 | 5,835.00 | 5,700.00 | 5,740.00 | 5,740.00 | 1.06% | 5,819 |
| Aug 19, 2026 | 5,485.00 | 5,715.00 | 5,465.00 | 5,680.00 | 5,680.00 | -0.53% | 40,537 |
| Aug 18, 2026 | 5,905.00 | 5,960.00 | 5,650.00 | 5,710.00 | 5,710.00 | -4.03% | 46,520 |
| Aug 14, 2026 | 5,750.00 | 5,950.00 | 5,735.00 | 5,950.00 | 5,950.00 | 3.12% | 23,469 |
| Aug 13, 2026 | 5,705.00 | 5,795.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.14% | 69,349 |
| Aug 12, 2026 | 5,650.00 | 5,780.00 | 5,575.00 | 5,705.00 | 5,705.00 | 1.15% | 7,986 |
| Aug 11, 2026 | 5,755.00 | 5,800.00 | 5,600.00 | 5,640.00 | 5,640.00 | -2.67% | 27,290 |
| Aug 10, 2026 | 5,570.00 | 5,795.00 | 5,390.00 | 5,795.00 | 5,795.00 | 5.27% | 57,259 |
| Aug 7, 2026 | 5,370.00 | 5,560.00 | 5,260.00 | 5,505.00 | 5,505.00 | 5.66% | 7,694 |
| Aug 6, 2026 | 5,090.00 | 5,250.00 | 5,040.00 | 5,210.00 | 5,210.00 | 1.17% | 24,426 |
| Aug 5, 2026 | 5,140.00 | 5,215.00 | 5,105.00 | 5,150.00 | 5,150.00 | 1.58% | 15,693 |
| Aug 4, 2026 | 4,870.00 | 5,080.00 | 4,870.00 | 5,070.00 | 5,070.00 | 4.11% | 34,022 |
| Aug 3, 2026 | 4,815.00 | 4,955.00 | 4,680.00 | 4,870.00 | 4,870.00 | -2.01% | 38,830 |
| Jul 31, 2026 | 4,795.00 | 4,970.00 | 4,675.00 | 4,970.00 | 4,970.00 | 6.31% | 11,782 |
| Jul 30, 2026 | 4,500.00 | 4,800.00 | 4,450.00 | 4,675.00 | 4,675.00 | 3.89% | 8,806 |
| Jul 29, 2026 | 4,795.00 | 4,850.00 | 4,300.00 | 4,500.00 | 4,500.00 | -5.86% | 7,604 |
| Jul 28, 2026 | 5,030.00 | 5,030.00 | 4,720.00 | 4,780.00 | 4,780.00 | -8.25% | 17,035 |
| Jul 27, 2026 | 5,280.00 | 5,300.00 | 5,125.00 | 5,210.00 | 5,210.00 | -0.48% | 13,197 |
| Jul 24, 2026 | 5,365.00 | 5,410.00 | 5,180.00 | 5,235.00 | 5,235.00 | -5.93% | 13,790 |
| Jul 23, 2026 | 5,160.00 | 5,565.00 | 5,160.00 | 5,565.00 | 5,565.00 | 8.69% | 4,299 |
| Jul 22, 2026 | 5,135.00 | 5,270.00 | 5,100.00 | 5,120.00 | 5,120.00 | 1.39% | 2,837 |
| Jul 21, 2026 | 4,990.00 | 5,050.00 | 4,880.00 | 5,050.00 | 5,050.00 | 0.20% | 1,552 |
| Jul 20, 2026 | 5,205.00 | 5,205.00 | 5,000.00 | 5,040.00 | 5,040.00 | -5.53% | 2,785 |
| Jul 16, 2026 | 5,430.00 | 5,515.00 | 5,270.00 | 5,335.00 | 5,335.00 | -3.00% | 4,962 |
| Jul 15, 2026 | 5,280.00 | 5,510.00 | 5,280.00 | 5,500.00 | 5,500.00 | 6.69% | 38,162 |
| Jul 14, 2026 | 5,355.00 | 5,355.00 | 5,035.00 | 5,155.00 | 5,155.00 | -3.73% | 18,002 |