Samsung Kodex K-Defense Top10 Leverage ETF (KRX:0100K0)
South Korea · Delayed Price · Currency is KRW 5,800.00
-255.00 (-4.21%)
At close: Sep 23, 2026
KRX:0100K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,280.00 | 6,280.00 | 6,050.00 | 6,055.00 | 6,055.00 | -2.18% | 407,537 |
| Sep 21, 2026 | 6,640.00 | 6,760.00 | 6,150.00 | 6,190.00 | 6,190.00 | -3.51% | 567,327 |
| Sep 18, 2026 | 6,330.00 | 6,515.00 | 6,230.00 | 6,415.00 | 6,415.00 | 3.30% | 359,750 |
| Sep 17, 2026 | 5,710.00 | 6,350.00 | 5,710.00 | 6,210.00 | 6,210.00 | 9.62% | 923,903 |
| Sep 16, 2026 | 5,875.00 | 5,880.00 | 5,630.00 | 5,665.00 | 5,665.00 | -2.41% | 440,408 |
| Sep 15, 2026 | 6,220.00 | 6,220.00 | 5,765.00 | 5,805.00 | 5,805.00 | -9.30% | 790,317 |
| Sep 14, 2026 | 5,925.00 | 6,560.00 | 5,850.00 | 6,400.00 | 6,400.00 | 5.79% | 669,575 |
| Sep 11, 2026 | 5,915.00 | 6,070.00 | 5,770.00 | 6,050.00 | 6,050.00 | -1.06% | 379,641 |
| Sep 10, 2026 | 5,880.00 | 6,140.00 | 5,765.00 | 6,115.00 | 6,115.00 | 1.75% | 573,751 |
| Sep 9, 2026 | 5,910.00 | 6,105.00 | 5,890.00 | 6,010.00 | 6,010.00 | 2.74% | 394,614 |
| Sep 8, 2026 | 5,965.00 | 6,280.00 | 5,825.00 | 5,850.00 | 5,850.00 | -0.59% | 478,618 |
| Sep 7, 2026 | 5,865.00 | 6,020.00 | 5,800.00 | 5,885.00 | 5,885.00 | 1.12% | 402,315 |
| Sep 4, 2026 | 5,800.00 | 5,960.00 | 5,700.00 | 5,820.00 | 5,820.00 | 1.22% | 428,534 |
| Sep 3, 2026 | 5,655.00 | 5,915.00 | 5,430.00 | 5,750.00 | 5,750.00 | 2.68% | 594,070 |
| Sep 2, 2026 | 5,940.00 | 5,940.00 | 5,495.00 | 5,600.00 | 5,600.00 | -8.05% | 495,347 |
| Sep 1, 2026 | 6,550.00 | 6,650.00 | 5,940.00 | 6,090.00 | 6,090.00 | -5.95% | 873,367 |
| Aug 31, 2026 | 6,890.00 | 6,890.00 | 6,400.00 | 6,475.00 | 6,475.00 | -6.57% | 372,343 |
| Aug 28, 2026 | 6,800.00 | 7,065.00 | 6,655.00 | 6,930.00 | 6,930.00 | -1.00% | 357,549 |
| Aug 27, 2026 | 6,515.00 | 7,050.00 | 6,515.00 | 7,000.00 | 7,000.00 | 7.61% | 564,002 |
| Aug 26, 2026 | 6,520.00 | 6,540.00 | 6,130.00 | 6,505.00 | 6,505.00 | -0.23% | 505,371 |
| Aug 25, 2026 | 6,345.00 | 6,520.00 | 6,050.00 | 6,520.00 | 6,520.00 | 1.80% | 325,320 |
| Aug 24, 2026 | 6,330.00 | 6,455.00 | 6,125.00 | 6,405.00 | 6,405.00 | 2.48% | 333,646 |
| Aug 21, 2026 | 6,875.00 | 6,930.00 | 6,090.00 | 6,250.00 | 6,250.00 | -11.66% | 635,712 |
| Aug 20, 2026 | 7,255.00 | 7,420.00 | 6,970.00 | 7,075.00 | 7,075.00 | -1.67% | 321,098 |
| Aug 19, 2026 | 7,880.00 | 7,880.00 | 6,815.00 | 7,195.00 | 7,195.00 | -3.23% | 473,368 |
| Aug 18, 2026 | 7,730.00 | 7,930.00 | 7,260.00 | 7,435.00 | 7,435.00 | -4.37% | 262,206 |
| Aug 14, 2026 | 7,950.00 | 7,960.00 | 7,545.00 | 7,775.00 | 7,775.00 | -3.30% | 255,505 |
| Aug 13, 2026 | 7,625.00 | 8,040.00 | 7,485.00 | 8,040.00 | 8,040.00 | 5.93% | 252,104 |
| Aug 12, 2026 | 7,120.00 | 7,770.00 | 6,835.00 | 7,590.00 | 7,590.00 | 7.97% | 610,369 |
| Aug 11, 2026 | 8,165.00 | 8,165.00 | 6,935.00 | 7,030.00 | 7,030.00 | -13.90% | 536,307 |
| Aug 10, 2026 | 7,425.00 | 8,165.00 | 7,425.00 | 8,165.00 | 8,165.00 | 10.34% | 379,762 |
| Aug 7, 2026 | 6,905.00 | 7,400.00 | 6,905.00 | 7,400.00 | 7,400.00 | 5.71% | 302,697 |
| Aug 6, 2026 | 7,020.00 | 7,490.00 | 6,760.00 | 7,000.00 | 7,000.00 | -2.78% | 489,859 |
| Aug 5, 2026 | 6,760.00 | 7,200.00 | 6,650.00 | 7,200.00 | 7,200.00 | 7.78% | 249,995 |
| Aug 4, 2026 | 5,545.00 | 6,735.00 | 5,520.00 | 6,680.00 | 6,680.00 | 20.14% | 574,362 |
| Aug 3, 2026 | 5,400.00 | 5,590.00 | 5,245.00 | 5,560.00 | 5,560.00 | -1.42% | 371,198 |
| Jul 31, 2026 | 4,970.00 | 5,700.00 | 4,840.00 | 5,640.00 | 5,640.00 | 17.13% | 719,122 |
| Jul 30, 2026 | 4,390.00 | 5,315.00 | 4,365.00 | 4,815.00 | 4,815.00 | 2.67% | 417,010 |
| Jul 29, 2026 | 5,765.00 | 5,765.00 | 4,200.00 | 4,690.00 | 4,690.00 | -17.94% | 613,778 |
| Jul 28, 2026 | 5,745.00 | 5,960.00 | 5,500.00 | 5,715.00 | 5,715.00 | -7.37% | 315,429 |
| Jul 27, 2026 | 7,500.00 | 7,500.00 | 5,900.00 | 6,170.00 | 6,170.00 | -16.79% | 773,200 |
| Jul 24, 2026 | 7,665.00 | 8,355.00 | 7,345.00 | 7,415.00 | 7,415.00 | -1.98% | 1,444,330 |
| Jul 23, 2026 | 6,450.00 | 7,610.00 | 6,450.00 | 7,565.00 | 7,565.00 | 15.76% | 647,570 |
| Jul 22, 2026 | 6,455.00 | 6,840.00 | 6,455.00 | 6,535.00 | 6,535.00 | 4.14% | 340,024 |
| Jul 21, 2026 | 6,185.00 | 6,580.00 | 5,880.00 | 6,275.00 | 6,275.00 | 0.88% | 448,446 |
| Jul 20, 2026 | 7,130.00 | 7,300.00 | 6,120.00 | 6,220.00 | 6,220.00 | -12.76% | 492,836 |
| Jul 16, 2026 | 6,985.00 | 7,485.00 | 6,740.00 | 7,130.00 | 7,130.00 | -1.52% | 306,175 |
| Jul 15, 2026 | 6,835.00 | 7,345.00 | 6,605.00 | 7,240.00 | 7,240.00 | 10.87% | 514,325 |
| Jul 14, 2026 | 7,335.00 | 7,395.00 | 6,270.00 | 6,530.00 | 6,530.00 | -9.31% | 661,724 |
| Jul 13, 2026 | 7,865.00 | 8,380.00 | 7,000.00 | 7,200.00 | 7,200.00 | -7.16% | 611,193 |