Kb Rise Samsung Electronics Single Stock Leverage ETF (KRX:0192M0)
South Korea · Delayed Price · Currency is KRW 12,980
+675 (5.49%)
At close: Sep 23, 2026
KRX:0192M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,860.00 | 12,980.00 | 12,635.00 | 12,980.00 | 12,980.00 | 5.49% | 23,481 |
| Sep 22, 2026 | 12,760.00 | 12,775.00 | 12,070.00 | 12,305.00 | 12,305.00 | 3.62% | 38,432 |
| Sep 21, 2026 | 11,070.00 | 12,000.00 | 11,070.00 | 11,875.00 | 11,875.00 | 9.04% | 27,382 |
| Sep 18, 2026 | 10,845.00 | 10,950.00 | 10,635.00 | 10,890.00 | 10,890.00 | 7.08% | 63,991 |
| Sep 17, 2026 | 10,515.00 | 10,670.00 | 10,160.00 | 10,170.00 | 10,170.00 | -1.88% | 10,829 |
| Sep 16, 2026 | 9,790.00 | 10,365.00 | 9,790.00 | 10,365.00 | 10,365.00 | 6.14% | 12,095 |
| Sep 15, 2026 | 9,860.00 | 10,100.00 | 9,720.00 | 9,765.00 | 9,765.00 | -2.15% | 10,227 |
| Sep 14, 2026 | 10,060.00 | 10,345.00 | 9,900.00 | 9,980.00 | 9,980.00 | -7.59% | 23,706 |
| Sep 11, 2026 | 10,700.00 | 10,870.00 | 10,550.00 | 10,800.00 | 10,800.00 | -6.53% | 35,016 |
| Sep 10, 2026 | 11,690.00 | 11,755.00 | 11,100.00 | 11,555.00 | 11,555.00 | -1.11% | 30,357 |
| Sep 9, 2026 | 11,655.00 | 12,100.00 | 11,535.00 | 11,685.00 | 11,685.00 | - | 20,029 |
| Sep 8, 2026 | 11,895.00 | 12,425.00 | 11,610.00 | 11,685.00 | 11,685.00 | 0.17% | 90,352 |
| Sep 7, 2026 | 11,430.00 | 11,750.00 | 11,265.00 | 11,665.00 | 11,665.00 | 10.26% | 30,725 |
| Sep 4, 2026 | 10,375.00 | 10,795.00 | 10,375.00 | 10,580.00 | 10,580.00 | 4.08% | 21,679 |
| Sep 3, 2026 | 10,405.00 | 10,480.00 | 9,615.00 | 10,165.00 | 10,165.00 | -0.05% | 28,379 |
| Sep 2, 2026 | 10,285.00 | 10,500.00 | 10,080.00 | 10,170.00 | 10,170.00 | -7.12% | 11,787 |
| Sep 1, 2026 | 10,725.00 | 11,090.00 | 10,490.00 | 10,950.00 | 10,950.00 | 0.32% | 6,132 |
| Aug 31, 2026 | 10,135.00 | 10,915.00 | 9,820.00 | 10,915.00 | 10,915.00 | 2.01% | 11,899 |
| Aug 28, 2026 | 11,175.00 | 11,390.00 | 10,650.00 | 10,700.00 | 10,700.00 | -5.93% | 11,095 |
| Aug 27, 2026 | 11,855.00 | 11,855.00 | 11,210.00 | 11,375.00 | 11,375.00 | 2.06% | 22,755 |
| Aug 26, 2026 | 10,730.00 | 11,475.00 | 10,655.00 | 11,145.00 | 11,145.00 | 3.05% | 24,909 |
| Aug 25, 2026 | 10,155.00 | 10,840.00 | 9,890.00 | 10,815.00 | 10,815.00 | -0.92% | 53,117 |
| Aug 24, 2026 | 12,100.00 | 12,100.00 | 10,640.00 | 10,915.00 | 10,915.00 | -15.45% | 35,527 |
| Aug 21, 2026 | 11,595.00 | 13,235.00 | 11,545.00 | 12,910.00 | 12,910.00 | 7.67% | 112,301 |
| Aug 20, 2026 | 10,850.00 | 12,155.00 | 10,515.00 | 11,990.00 | 11,990.00 | 17.09% | 55,249 |
| Aug 19, 2026 | 10,525.00 | 10,670.00 | 10,105.00 | 10,240.00 | 10,240.00 | -14.24% | 25,651 |
| Aug 18, 2026 | 13,195.00 | 13,720.00 | 11,630.00 | 11,940.00 | 11,940.00 | -3.98% | 37,255 |
| Aug 14, 2026 | 12,480.00 | 12,565.00 | 11,800.00 | 12,435.00 | 12,435.00 | 4.67% | 24,631 |
| Aug 13, 2026 | 11,710.00 | 12,175.00 | 11,565.00 | 11,880.00 | 11,880.00 | 8.84% | 74,340 |
| Aug 12, 2026 | 9,945.00 | 11,250.00 | 9,940.00 | 10,915.00 | 10,915.00 | 14.47% | 24,510 |
| Aug 11, 2026 | 8,750.00 | 9,860.00 | 8,750.00 | 9,535.00 | 9,535.00 | 6.72% | 34,134 |
| Aug 10, 2026 | 9,395.00 | 9,550.00 | 8,775.00 | 8,935.00 | 8,935.00 | -1.16% | 33,550 |
| Aug 7, 2026 | 9,190.00 | 9,595.00 | 8,850.00 | 9,040.00 | 9,040.00 | 0.28% | 53,420 |
| Aug 6, 2026 | 9,755.00 | 10,205.00 | 8,790.00 | 9,015.00 | 9,015.00 | -11.83% | 41,667 |
| Aug 5, 2026 | 10,760.00 | 10,865.00 | 10,100.00 | 10,225.00 | 10,225.00 | 4.44% | 35,738 |
| Aug 4, 2026 | 9,930.00 | 9,950.00 | 8,750.00 | 9,790.00 | 9,790.00 | -1.31% | 93,903 |
| Aug 3, 2026 | 10,555.00 | 10,765.00 | 9,705.00 | 9,920.00 | 9,920.00 | -15.32% | 491,260 |
| Jul 31, 2026 | 9,930.00 | 12,135.00 | 9,545.00 | 11,715.00 | 11,715.00 | 50.39% | 391,849 |
| Jul 30, 2026 | 8,150.00 | 9,080.00 | 7,375.00 | 7,790.00 | 7,790.00 | -1.70% | 800,344 |
| Jul 29, 2026 | 9,360.00 | 9,850.00 | 6,297.00 | 7,925.00 | 7,925.00 | -9.06% | 611,154 |
| Jul 28, 2026 | 10,395.00 | 10,675.00 | 8,680.00 | 8,715.00 | 8,715.00 | -26.42% | 242,485 |
| Jul 27, 2026 | 12,250.00 | 12,260.00 | 11,200.00 | 11,845.00 | 11,845.00 | 4.04% | 107,061 |
| Jul 24, 2026 | 13,195.00 | 13,195.00 | 11,270.00 | 11,385.00 | 11,385.00 | -15.51% | 287,251 |
| Jul 23, 2026 | 13,300.00 | 13,750.00 | 12,900.00 | 13,475.00 | 13,475.00 | 6.31% | 271,706 |
| Jul 22, 2026 | 13,820.00 | 14,000.00 | 12,530.00 | 12,675.00 | 12,675.00 | 1.40% | 344,411 |
| Jul 21, 2026 | 11,485.00 | 12,965.00 | 11,085.00 | 12,500.00 | 12,500.00 | 11.56% | 582,800 |
| Jul 20, 2026 | 11,385.00 | 12,400.00 | 10,900.00 | 11,205.00 | 11,205.00 | -9.23% | 502,454 |
| Jul 16, 2026 | 12,965.00 | 13,320.00 | 11,920.00 | 12,345.00 | 12,345.00 | -16.16% | 739,667 |
| Jul 15, 2026 | 15,050.00 | 15,260.00 | 14,100.00 | 14,725.00 | 14,725.00 | 12.45% | 501,489 |
| Jul 14, 2026 | 12,470.00 | 13,800.00 | 11,650.00 | 13,095.00 | 13,095.00 | 7.03% | 889,609 |