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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	12,150	11,800	11,800	12,210	11,755	3.54M
September 23, 2025	11,995	12,070	12,070	12,115	11,950	2.43M
September 22, 2025	11,965	12,015	12,015	12,195	11,965	3.29M
September 19, 2025	12,100	11,975	11,975	12,165	11,970	2.95M
September 18, 2025	11,980	12,170	12,170	12,185	11,900	2.63M
September 17, 2025	11,950	11,980	11,980	12,110	11,875	2.41M
September 16, 2025	12,030	11,930	11,930	12,095	11,885	2.08M
September 15, 2025	12,000	11,985	11,985	12,120	11,950	2.43M
September 12, 2025	11,900	11,975	11,975	12,060	11,880	2.73M
September 11, 2025	11,765	11,770	11,770	11,865	11,720	1.6M
September 10, 2025	11,795	11,740	11,740	11,825	11,670	2.49M
September 09, 2025	11,740	11,850	11,850	11,905	11,680	2.57M
September 08, 2025	11,540	11,685	11,685	11,790	11,535	2.28M
September 05, 2025	11,830	11,665	11,665	11,835	11,625	2.12M
September 04, 2025	11,935	11,785	11,785	11,950	11,730	3.38M
September 03, 2025	11,705	11,640	11,640	11,780	11,610	4.18M
September 02, 2025	11,750	11,700	11,700	11,755	11,545	5.47M
September 01, 2025	11,850	11,715	11,715	11,875	11,670	4.61M
August 29, 2025	12,270	11,920	11,920	12,310	11,880	5.22M
August 28, 2025	12,610	12,255	12,255	12,665	12,245	4.31M
August 27, 2025	12,765	12,590	12,590	12,835	12,545	2.58M
August 26, 2025	12,735	12,740	12,740	12,910	12,715	2.32M
August 25, 2025	12,700	12,800	12,800	12,800	12,580	2.68M
August 22, 2025	12,655	12,490	12,490	12,785	12,465	3.02M
August 21, 2025	12,605	12,665	12,665	12,835	12,540	2.99M
August 20, 2025	12,490	12,605	12,605	12,795	12,445	3.64M
August 19, 2025	12,710	12,690	12,690	12,875	12,530	4.8M
August 18, 2025	13,000	12,680	12,680	13,075	12,680	4.5M
August 14, 2025	12,930	13,065	13,065	13,160	12,920	3.7M
August 13, 2025	12,955	12,865	12,865	12,995	12,720	2.88M
August 12, 2025	12,740	12,740	12,740	13,000	12,640	4.31M
August 11, 2025	12,485	12,845	12,845	12,855	12,485	4.89M
August 08, 2025	12,510	12,365	12,365	12,525	12,315	3.86M

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