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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	12,635	12,515	12,515	12,650	12,410	2.92M
August 06, 2025	12,405	12,595	12,595	12,800	12,395	5.31M
August 05, 2025	11,975	12,500	12,500	12,635	11,970	7.13M
August 04, 2025	11,820	11,855	11,855	11,900	11,670	2.99M
August 01, 2025	12,095	11,750	11,750	12,230	11,730	3.22M
July 31, 2025	12,815	12,285	12,285	12,940	12,170	4.85M
July 30, 2025	12,345	12,560	12,560	12,650	12,270	7.46M
July 29, 2025	12,340	12,370	12,370	12,425	12,130	3.47M
July 28, 2025	12,500	12,545	12,545	12,695	12,400	3.26M
July 25, 2025	12,355	12,420	12,420	12,495	12,245	3.12M
July 24, 2025	12,020	12,390	12,390	12,500	12,020	5.06M
July 23, 2025	12,100	12,090	12,090	12,195	11,870	3.57M
July 22, 2025	12,215	11,890	11,890	12,310	11,855	3.94M
July 21, 2025	11,695	12,120	12,120	12,165	11,625	4.94M
July 18, 2025	11,460	11,710	11,710	11,835	11,460	7.37M
July 17, 2025	11,270	11,300	11,300	11,420	11,150	2.97M
July 16, 2025	11,515	11,220	11,220	11,520	11,205	3.23M
July 15, 2025	11,550	11,540	11,540	11,620	11,455	3.51M
July 14, 2025	11,655	11,575	11,575	11,655	11,410	3.23M
July 11, 2025	11,405	11,590	11,590	11,715	11,360	4.96M
July 10, 2025	11,170	11,315	11,315	11,315	11,125	2.26M
July 09, 2025	11,160	11,100	11,100	11,355	11,035	2.64M
July 08, 2025	11,120	11,110	11,110	11,385	11,035	3.04M
July 07, 2025	11,580	11,225	11,225	11,655	11,190	3.14M
July 04, 2025	11,340	11,445	11,445	11,610	11,175	4.6M
July 03, 2025	11,040	11,475	11,475	11,620	11,000	7.25M
July 02, 2025	10,650	10,920	10,920	10,930	10,580	3.35M
July 01, 2025	10,480	10,750	10,750	10,885	10,420	4.25M
June 30, 2025	10,280	10,480	10,480	10,580	10,280	3.68M
June 27, 2025	10,565	10,190	10,190	10,565	10,165	3.37M
June 26, 2025	10,640	10,560	10,560	10,690	10,430	2.8M
June 25, 2025	10,590	10,585	10,585	10,615	10,420	2.4M
June 24, 2025	10,335	10,535	10,535	10,625	10,310	4.67M
June 23, 2025	10,270	10,110	10,110	10,280	10,010	2.89M
June 20, 2025	10,040	10,400	10,400	10,495	9,955	4.68M
June 19, 2025	10,060	10,025	10,025	10,185	9,910	3.28M
June 18, 2025	9,880	9,990	9,990	10,105	9,860	2.88M
June 17, 2025	9,915	9,910	9,910	10,155	9,840	2.37M
June 16, 2025	9,990	9,875	9,875	10,075	9,800	1.56M
June 13, 2025	10,305	10,075	10,075	10,305	10,010	2.14M
June 12, 2025	10,210	10,340	10,340	10,515	10,165	3.19M
June 11, 2025	10,155	10,220	10,220	10,385	10,115	2.52M
June 10, 2025	10,105	10,075	10,075	10,200	10,020	1.62M
June 09, 2025	10,100	10,000	10,000	10,160	9,880	2.13M
June 05, 2025	9,885	10,150	10,150	10,250	9,840	2.59M
June 04, 2025	9,865	9,880	9,880	10,075	9,840	1.98M
June 02, 2025	9,870	9,745	9,745	9,965	9,645	2.33M
May 30, 2025	9,800	9,830	9,830	10,000	9,685	2.44M
May 29, 2025	9,745	9,880	9,880	9,985	9,595	3.64M
May 28, 2025	9,125	9,720	9,720	9,770	9,115	4.6M
May 27, 2025	9,200	9,060	9,060	9,235	9,025	1.65M
May 26, 2025	9,020	9,250	9,250	9,400	9,020	3.49M
May 23, 2025	9,325	9,035	9,035	9,380	9,035	2.81M
May 22, 2025	9,330	9,325	9,325	9,440	9,095	3.72M

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