Hanwha PLUS F-Samsung Electronics Single Stock Inverse 2X ETF (KRX:0193L0)
South Korea · Delayed Price · Currency is KRW 7,505.00
-480.00 (-6.01%)
At close: Sep 23, 2026
KRX:0193L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,590.00 | 7,705.00 | 7,505.00 | 7,505.00 | - | -6.01% | 1,169,761 |
| Sep 22, 2026 | 7,665.00 | 8,090.00 | 7,580.00 | 7,985.00 | 7,985.00 | -2.02% | 896,509 |
| Sep 21, 2026 | 8,855.00 | 8,855.00 | 8,085.00 | 8,150.00 | 8,150.00 | -10.34% | 1,288,541 |
| Sep 18, 2026 | 9,035.00 | 9,270.00 | 8,950.00 | 9,090.00 | 9,090.00 | -5.75% | 525,785 |
| Sep 17, 2026 | 9,295.00 | 9,695.00 | 9,207.00 | 9,645.00 | 9,645.00 | 0.78% | 316,142 |
| Sep 16, 2026 | 10,000.00 | 10,065.00 | 9,550.00 | 9,570.00 | 9,570.00 | -4.54% | 315,437 |
| Sep 15, 2026 | 9,980.00 | 10,155.00 | 9,715.00 | 10,025.00 | 10,025.00 | 0.45% | 353,725 |
| Sep 14, 2026 | 9,845.00 | 9,980.00 | 9,560.00 | 9,980.00 | 9,980.00 | 8.60% | 518,568 |
| Sep 11, 2026 | 9,265.00 | 9,370.00 | 9,080.00 | 9,190.00 | 9,190.00 | 6.06% | 764,489 |
| Sep 10, 2026 | 8,600.00 | 8,940.00 | 8,515.00 | 8,665.00 | 8,665.00 | 1.46% | 533,923 |
| Sep 9, 2026 | 8,600.00 | 8,670.00 | 8,215.00 | 8,540.00 | 8,540.00 | -0.70% | 575,178 |
| Sep 8, 2026 | 8,505.00 | 8,650.00 | 7,995.00 | 8,600.00 | 8,600.00 | 0.12% | 691,859 |
| Sep 7, 2026 | 8,825.00 | 8,990.00 | 8,550.00 | 8,590.00 | 8,590.00 | -10.57% | 564,815 |
| Sep 4, 2026 | 9,815.00 | 9,815.00 | 9,350.00 | 9,605.00 | 9,605.00 | -4.81% | 463,464 |
| Sep 3, 2026 | 9,770.00 | 10,580.00 | 9,670.00 | 10,090.00 | 10,090.00 | 0.70% | 475,408 |
| Sep 2, 2026 | 9,880.00 | 10,080.00 | 9,720.00 | 10,020.00 | 10,020.00 | 7.92% | 377,713 |
| Sep 1, 2026 | 9,600.00 | 9,815.00 | 9,220.00 | 9,285.00 | 9,285.00 | -1.49% | 410,775 |
| Aug 31, 2026 | 10,205.00 | 10,400.00 | 9,425.00 | 9,425.00 | 9,425.00 | -1.26% | 435,390 |
| Aug 28, 2026 | 9,260.00 | 9,600.00 | 9,000.00 | 9,545.00 | 9,545.00 | 5.18% | 441,344 |
| Aug 27, 2026 | 8,630.00 | 9,225.00 | 8,630.00 | 9,075.00 | 9,075.00 | -2.10% | 658,811 |
| Aug 26, 2026 | 9,675.00 | 9,800.00 | 8,975.00 | 9,270.00 | 9,270.00 | -2.98% | 714,597 |
| Aug 25, 2026 | 10,345.00 | 10,525.00 | 9,550.00 | 9,555.00 | 9,555.00 | -1.09% | 1,085,725 |
| Aug 24, 2026 | 8,810.00 | 9,745.00 | 8,810.00 | 9,660.00 | 9,660.00 | 17.80% | 1,201,014 |
| Aug 21, 2026 | 9,295.00 | 9,300.00 | 8,042.00 | 8,200.00 | 8,200.00 | -9.09% | 1,262,706 |
| Aug 20, 2026 | 10,130.00 | 10,540.00 | 8,775.00 | 9,020.00 | 9,020.00 | -17.32% | 1,299,866 |
| Aug 19, 2026 | 10,700.00 | 11,000.00 | 10,495.00 | 10,910.00 | 10,910.00 | 14.48% | 1,194,700 |
| Aug 18, 2026 | 8,630.00 | 9,710.00 | 8,245.00 | 9,530.00 | 9,530.00 | 4.04% | 911,109 |
| Aug 14, 2026 | 9,150.00 | 9,700.00 | 9,125.00 | 9,160.00 | 9,160.00 | -5.52% | 837,609 |
| Aug 13, 2026 | 9,700.00 | 9,950.00 | 9,330.00 | 9,695.00 | 9,695.00 | -8.54% | 855,485 |
| Aug 12, 2026 | 11,930.00 | 12,070.00 | 10,105.00 | 10,600.00 | 10,600.00 | -13.33% | 1,227,138 |
| Aug 11, 2026 | 13,440.00 | 13,600.00 | 11,915.00 | 12,230.00 | 12,230.00 | -8.15% | 991,753 |
| Aug 10, 2026 | 12,700.00 | 13,465.00 | 12,415.00 | 13,315.00 | 13,315.00 | 1.25% | 296,812 |
| Aug 7, 2026 | 12,895.00 | 13,435.00 | 12,300.00 | 13,150.00 | 13,150.00 | -1.16% | 985,291 |
| Aug 6, 2026 | 12,385.00 | 13,500.00 | 11,830.00 | 13,305.00 | 13,305.00 | 12.71% | 2,024,278 |
| Aug 5, 2026 | 11,160.00 | 11,945.00 | 10,995.00 | 11,805.00 | 11,805.00 | -4.41% | 840,952 |
| Aug 4, 2026 | 12,030.00 | 13,380.00 | 12,025.00 | 12,350.00 | 12,350.00 | -1.08% | 1,847,772 |
| Aug 3, 2026 | 11,870.00 | 12,730.00 | 11,650.00 | 12,485.00 | 12,485.00 | 12.68% | 1,438,713 |
| Jul 31, 2026 | 16,405.00 | 16,470.00 | 9,360.00 | 11,080.00 | 11,080.00 | -52.61% | 2,958,819 |
| Jul 30, 2026 | 22,375.00 | 24,610.00 | 19,690.00 | 23,380.00 | 23,380.00 | 1.65% | 21,895,821 |
| Jul 29, 2026 | 19,980.00 | 26,995.00 | 18,600.00 | 23,000.00 | 23,000.00 | 8.70% | 22,785,314 |
| Jul 28, 2026 | 18,715.00 | 21,247.00 | 18,570.00 | 21,160.00 | 21,160.00 | 26.86% | 8,796,402 |
| Jul 27, 2026 | 16,230.00 | 17,800.00 | 16,160.00 | 16,680.00 | 16,680.00 | -3.81% | 8,252,630 |
| Jul 24, 2026 | 15,565.00 | 17,590.00 | 15,505.00 | 17,340.00 | 17,340.00 | 15.25% | 12,234,225 |
| Jul 23, 2026 | 15,345.00 | 15,975.00 | 14,810.00 | 15,045.00 | 15,045.00 | -7.47% | 9,844,566 |
| Jul 22, 2026 | 14,715.00 | 16,335.00 | 14,430.00 | 16,260.00 | 16,260.00 | -0.94% | 13,359,942 |
| Jul 21, 2026 | 18,615.00 | 18,995.00 | 15,850.00 | 16,415.00 | 16,415.00 | -12.64% | 20,279,406 |
| Jul 20, 2026 | 18,535.00 | 19,275.00 | 17,120.00 | 18,790.00 | 18,790.00 | 9.72% | 15,228,076 |
| Jul 16, 2026 | 16,305.00 | 17,665.00 | 16,305.00 | 17,125.00 | 17,125.00 | 15.71% | 14,053,431 |
| Jul 15, 2026 | 14,580.00 | 15,585.00 | 14,060.00 | 14,800.00 | 14,800.00 | -12.09% | 16,940,074 |
| Jul 14, 2026 | 17,955.00 | 19,105.00 | 15,855.00 | 16,835.00 | 16,835.00 | -7.42% | 31,637,448 |