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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,895	17,860	17,860	18,145	17,735	6.59M
February 19, 2026	17,210	17,890	17,890	17,965	17,100	7.4M
February 13, 2026	17,140	16,970	16,970	17,385	16,920	3.81M
February 12, 2026	17,100	17,415	17,415	17,585	16,965	4.52M
February 11, 2026	17,100	16,910	16,910	17,220	16,835	1.92M
February 10, 2026	17,175	16,985	16,985	17,455	16,895	3.86M
February 09, 2026	17,070	17,050	17,050	17,255	16,750	4.88M
February 06, 2026	16,750	16,560	16,560	16,750	16,235	5.76M
February 05, 2026	17,515	17,185	17,185	17,875	17,000	8.76M
February 04, 2026	17,165	17,625	17,625	17,835	17,115	6.86M
February 03, 2026	17,070	17,200	17,200	17,230	16,575	7.6M
February 02, 2026	17,255	16,520	16,520	17,705	16,465	15.19M
January 30, 2026	18,185	17,370	17,370	18,380	17,370	13.04M
January 29, 2026	18,590	18,185	18,185	18,710	17,485	16.82M
January 28, 2026	17,390	18,275	18,275	18,310	17,385	16.83M
January 27, 2026	16,800	17,160	17,160	17,365	16,690	8.07M
January 26, 2026	16,575	17,095	17,095	17,165	16,460	11.35M
January 23, 2026	16,850	16,320	16,320	16,855	16,000	10.63M
January 22, 2026	15,310	16,350	16,350	16,365	15,145	13.02M
January 21, 2026	14,925	15,100	15,100	15,125	14,710	4.69M
January 20, 2026	14,980	15,325	15,325	15,625	14,920	9.48M
January 19, 2026	14,360	14,980	14,980	15,010	14,285	5.54M
January 16, 2026	14,755	14,380	14,380	14,840	14,350	3.04M
January 15, 2026	14,550	14,755	14,755	14,780	14,445	3.91M
January 14, 2026	14,910	14,525	14,525	14,915	14,455	3.94M
January 13, 2026	14,100	14,925	14,930	14,930	14,090	5.49M
January 12, 2026	13,435	14,100	14,100	14,110	13,435	4.47M
January 09, 2026	13,705	13,555	13,555	13,790	13,450	2.1M
January 08, 2026	13,800	13,680	13,680	13,930	13,600	2.38M
January 07, 2026	14,075	13,795	13,795	14,255	13,690	2.71M
January 06, 2026	14,170	14,030	14,030	14,210	13,945	3.12M
January 05, 2026	13,355	13,850	13,850	13,985	13,355	3.19M
January 02, 2026	13,770	13,495	13,495	13,785	13,420	3.41M
December 30, 2025	14,180	13,845	13,845	14,180	13,780	2.89M
December 29, 2025	13,910	14,335	14,335	14,435	13,870	2.59M
December 26, 2025	14,565	14,355	14,355	14,710	13,780	1.93M
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

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