Samsung Kodex Secondary Battery Industry ETF - 305720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	14,580	14,600	14,600	14,815	14,550	2.51M
December 23, 2025	14,590	14,465	14,465	14,625	14,425	2.3M
December 22, 2025	14,415	14,560	14,560	14,630	14,270	5.85M
December 19, 2025	14,400	14,320	14,320	14,415	13,775	4.25M
December 18, 2025	14,760	14,305	14,305	14,760	14,300	8.8M
December 17, 2025	15,285	15,325	15,325	15,490	15,065	3.45M
December 16, 2025	15,960	15,200	15,200	15,995	15,090	4.12M
December 15, 2025	15,750	16,040	16,040	16,210	15,655	2.39M
December 12, 2025	15,985	16,085	16,085	16,090	15,880	2.94M
December 11, 2025	16,355	15,970	15,970	16,370	15,840	2.54M
December 10, 2025	16,585	16,230	16,230	16,715	16,120	3.86M
December 09, 2025	16,075	16,275	16,275	16,460	16,005	3.94M
December 08, 2025	15,650	16,290	16,290	16,300	15,530	5.57M
December 05, 2025	15,180	15,520	15,520	15,590	15,170	3.26M
December 04, 2025	15,465	15,235	15,235	15,560	15,130	2.65M
December 03, 2025	15,395	15,440	15,440	15,530	15,300	1.62M
December 02, 2025	15,350	15,395	15,395	15,495	15,180	2.27M
December 01, 2025	15,230	15,315	15,315	15,500	15,120	4.29M
November 28, 2025	15,570	15,135	15,135	15,650	15,060	4.16M
November 27, 2025	15,395	15,355	15,355	15,515	15,250	3.54M
November 26, 2025	14,515	15,395	15,395	15,400	14,515	5.44M
November 25, 2025	14,560	14,365	14,365	14,612	14,265	2.57M
November 24, 2025	14,860	14,305	14,305	14,890	14,235	3.44M
November 21, 2025	14,830	14,700	14,700	14,950	14,645	3.44M
November 20, 2025	15,405	15,410	15,410	15,625	15,295	3.54M
November 19, 2025	15,325	15,130	15,130	15,470	14,860	5.03M
November 18, 2025	16,030	15,295	15,295	16,165	15,295	4.43M
November 17, 2025	16,235	16,025	16,025	16,385	15,867	4.55M
November 14, 2025	16,300	16,055	16,055	16,550	16,035	4.68M
November 13, 2025	16,335	16,765	16,765	16,920	16,150	4.4M
November 12, 2025	16,270	16,335	16,335	16,465	16,050	4.1M
November 11, 2025	16,115	16,135	16,135	16,650	15,850	6.88M
November 10, 2025	15,540	15,935	15,935	15,985	15,365	3.38M
November 07, 2025	15,650	15,540	15,540	16,145	15,320	5.53M
November 06, 2025	16,470	16,080	16,080	16,590	16,080	5.55M
November 05, 2025	16,110	16,000	16,000	16,390	15,430	7.87M
November 04, 2025	16,995	16,480	16,480	17,145	16,425	6.65M
November 03, 2025	16,405	16,450	16,450	16,510	16,085	5.68M
October 31, 2025	16,265	16,180	16,180	16,585	16,160	6.72M
October 30, 2025	17,245	16,500	16,500	17,650	16,500	9.4M
October 29, 2025	17,005	17,245	17,245	17,490	16,950	7.04M
October 28, 2025	16,595	17,100	17,100	17,135	16,165	10.1M
October 27, 2025	16,885	16,630	16,630	17,255	16,245	11.15M
October 24, 2025	15,335	16,570	16,570	16,670	15,330	9.72M
October 23, 2025	15,520	15,190	15,190	15,565	15,145	6.77M
October 22, 2025	14,970	15,450	15,450	15,480	14,970	9.13M
October 21, 2025	14,650	14,730	14,730	15,190	14,490	11.09M
October 20, 2025	14,430	14,650	14,650	14,750	14,070	10.66M
October 17, 2025	13,590	14,455	14,455	14,765	13,440	19.92M
October 16, 2025	12,590	13,590	13,590	13,590	12,560	11.17M
October 15, 2025	12,555	12,590	12,590	12,590	12,340	6.8M
October 14, 2025	11,910	12,500	12,500	12,575	11,850	12.71M
October 13, 2025	11,520	11,910	11,910	11,990	11,425	3.82M
October 10, 2025	11,755	11,650	11,650	11,760	11,500	2.41M
October 02, 2025	11,720	11,825	11,825	11,870	11,695	2.23M
October 01, 2025	11,655	11,640	11,640	11,770	11,520	2.44M
September 30, 2025	11,750	11,655	11,655	11,835	11,650	1.98M
September 29, 2025	11,750	11,765	11,765	11,820	11,675	1.98M
September 26, 2025	11,935	11,680	11,680	11,935	11,680	2.72M
September 25, 2025	11,820	12,105	12,105	12,130	11,820	3.69M

Samsung Kodex Secondary Battery Industry ETF (305720.KS) KSC