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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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