Samsung Kodex Sk Hynix Single Stock Leverage (KRX:0193T0)
South Korea · Delayed Price · Currency is KRW 11,865
+315 (2.73%)
At close: Sep 23, 2026
KRX:0193T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,455.00 | 12,820.00 | 11,490.00 | 11,550.00 | 11,550.00 | -3.39% | 25,880,256 |
| Sep 21, 2026 | 12,000.00 | 12,220.00 | 11,710.00 | 11,955.00 | 11,955.00 | 2.05% | 17,001,013 |
| Sep 18, 2026 | 11,290.00 | 11,760.00 | 11,220.00 | 11,715.00 | 11,715.00 | 11.47% | 15,304,496 |
| Sep 17, 2026 | 10,865.00 | 10,970.00 | 10,370.00 | 10,510.00 | 10,510.00 | -1.64% | 15,954,479 |
| Sep 16, 2026 | 9,850.00 | 10,685.00 | 9,820.00 | 10,685.00 | 10,685.00 | 8.59% | 16,888,086 |
| Sep 15, 2026 | 9,915.00 | 10,300.00 | 9,645.00 | 9,840.00 | 9,840.00 | -0.76% | 19,518,349 |
| Sep 14, 2026 | 10,270.00 | 10,475.00 | 9,785.00 | 9,915.00 | 9,915.00 | -13.03% | 24,902,074 |
| Sep 11, 2026 | 10,955.00 | 11,545.00 | 10,815.00 | 11,400.00 | 11,400.00 | -4.28% | 17,032,663 |
| Sep 10, 2026 | 12,200.00 | 12,365.00 | 11,360.00 | 11,910.00 | 11,910.00 | -0.75% | 34,882,755 |
| Sep 9, 2026 | 11,190.00 | 12,270.00 | 11,190.00 | 12,000.00 | 12,000.00 | 7.58% | 22,680,429 |
| Sep 8, 2026 | 11,130.00 | 12,330.00 | 10,960.00 | 11,155.00 | 11,155.00 | 1.73% | 36,800,353 |
| Sep 7, 2026 | 10,530.00 | 11,055.00 | 10,475.00 | 10,965.00 | 10,965.00 | 15.42% | 22,873,985 |
| Sep 4, 2026 | 9,160.00 | 9,880.00 | 9,160.00 | 9,500.00 | 9,500.00 | 6.50% | 17,921,881 |
| Sep 3, 2026 | 9,450.00 | 9,530.00 | 8,510.00 | 8,920.00 | 8,920.00 | -2.14% | 18,362,110 |
| Sep 2, 2026 | 9,370.00 | 9,680.00 | 9,110.00 | 9,115.00 | 9,115.00 | -9.98% | 20,955,582 |
| Sep 1, 2026 | 9,790.00 | 10,310.00 | 9,605.00 | 10,125.00 | 10,125.00 | 3.21% | 18,569,894 |
| Aug 31, 2026 | 9,010.00 | 9,810.00 | 8,735.00 | 9,810.00 | 9,810.00 | 1.87% | 23,727,893 |
| Aug 28, 2026 | 10,210.00 | 10,495.00 | 9,630.00 | 9,630.00 | 9,630.00 | -8.63% | 19,412,876 |
| Aug 27, 2026 | 11,050.00 | 11,255.00 | 10,305.00 | 10,540.00 | 10,540.00 | 4.46% | 25,761,820 |
| Aug 26, 2026 | 9,920.00 | 10,620.00 | 9,740.00 | 10,090.00 | 10,090.00 | 0.05% | 25,974,448 |
| Aug 25, 2026 | 9,045.00 | 10,085.00 | 8,520.00 | 10,085.00 | 10,085.00 | 1.71% | 36,676,573 |
| Aug 24, 2026 | 11,140.00 | 11,350.00 | 9,855.00 | 9,915.00 | 9,915.00 | -6.73% | 27,489,998 |
| Aug 21, 2026 | 9,965.00 | 11,075.00 | 9,850.00 | 10,630.00 | 10,630.00 | 5.46% | 33,063,606 |
| Aug 20, 2026 | 9,255.00 | 10,455.00 | 8,875.00 | 10,080.00 | 10,080.00 | 24.98% | 37,600,405 |
| Aug 19, 2026 | 8,470.00 | 8,720.00 | 7,860.00 | 8,065.00 | 8,065.00 | -18.62% | 38,567,810 |
| Aug 18, 2026 | 10,865.00 | 11,535.00 | 9,720.00 | 9,910.00 | 9,910.00 | 1.33% | 41,871,466 |
| Aug 14, 2026 | 10,335.00 | 10,385.00 | 9,585.00 | 9,780.00 | 9,780.00 | 6.25% | 26,969,406 |
| Aug 13, 2026 | 9,180.00 | 9,655.00 | 9,020.00 | 9,205.00 | 9,205.00 | 11.91% | 28,490,666 |
| Aug 12, 2026 | 7,745.00 | 8,680.00 | 7,560.00 | 8,225.00 | 8,225.00 | 10.63% | 35,528,536 |
| Aug 11, 2026 | 7,115.00 | 7,715.00 | 6,860.00 | 7,435.00 | 7,435.00 | 0.68% | 35,430,716 |
| Aug 10, 2026 | 7,605.00 | 8,075.00 | 7,140.00 | 7,385.00 | 7,385.00 | -0.14% | 23,569,555 |
| Aug 7, 2026 | 8,450.00 | 8,700.00 | 7,260.00 | 7,395.00 | 7,395.00 | -10.09% | 40,236,439 |
| Aug 6, 2026 | 9,455.00 | 9,580.00 | 8,010.00 | 8,225.00 | 8,225.00 | -20.57% | 40,689,005 |
| Aug 5, 2026 | 10,540.00 | 10,745.00 | 10,085.00 | 10,355.00 | 10,355.00 | 10.75% | 33,694,439 |
| Aug 4, 2026 | 9,690.00 | 9,900.00 | 8,140.00 | 9,350.00 | 9,350.00 | 0.86% | 49,985,325 |
| Aug 3, 2026 | 9,905.00 | 10,030.00 | 9,170.00 | 9,270.00 | 9,270.00 | -16.15% | 59,156,963 |
| Jul 31, 2026 | 9,090.00 | 11,185.00 | 8,185.00 | 11,055.00 | 11,055.00 | 58.04% | 122,684,712 |
| Jul 30, 2026 | 7,535.00 | 8,595.00 | 6,625.00 | 6,995.00 | 6,995.00 | -11.74% | 488,898,366 |
| Jul 29, 2026 | 10,005.00 | 10,720.00 | 6,000.00 | 7,925.00 | 7,925.00 | -20.19% | 642,821,333 |
| Jul 28, 2026 | 11,410.00 | 11,695.00 | 9,860.00 | 9,930.00 | 9,930.00 | -28.43% | 291,692,010 |
| Jul 27, 2026 | 13,800.00 | 13,925.00 | 12,260.00 | 13,875.00 | 13,875.00 | 6.61% | 198,268,777 |
| Jul 24, 2026 | 15,090.00 | 15,150.00 | 12,940.00 | 13,015.00 | 13,015.00 | -16.25% | 231,664,662 |
| Jul 23, 2026 | 15,320.00 | 16,045.00 | 14,450.00 | 15,540.00 | 15,540.00 | 9.59% | 260,299,804 |
| Jul 22, 2026 | 16,510.00 | 16,965.00 | 14,170.00 | 14,180.00 | 14,180.00 | -1.56% | 256,546,822 |
| Jul 21, 2026 | 13,310.00 | 15,165.00 | 12,750.00 | 14,405.00 | 14,405.00 | 8.72% | 265,948,992 |
| Jul 20, 2026 | 13,350.00 | 15,260.00 | 13,010.00 | 13,250.00 | 13,250.00 | -9.15% | 309,687,065 |
| Jul 16, 2026 | 15,630.00 | 15,900.00 | 14,125.00 | 14,585.00 | 14,585.00 | -22.42% | 285,111,690 |
| Jul 15, 2026 | 19,025.00 | 20,305.00 | 18,555.00 | 18,800.00 | 18,800.00 | 17.72% | 259,098,270 |
| Jul 14, 2026 | 14,550.00 | 16,440.00 | 12,240.00 | 15,970.00 | 15,970.00 | 7.07% | 451,907,177 |
| Jul 13, 2026 | 20,230.00 | 20,915.00 | 14,835.00 | 14,915.00 | 14,915.00 | -31.46% | 270,771,986 |