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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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