Samsung Kodex Samsung Electronics Single Stock Leverage ETF (KRX:0193W0)
South Korea · Delayed Price · Currency is KRW 10,600
-2,015 (-15.97%)
Last updated: Aug 3, 2026, 1:45 PM KST
KRX:0193W0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 11,390.00 | 11,455.00 | 10,360.00 | 10,515.00 | 10,515.00 | -16.65% | 21,425,509 |
| Jul 31, 2026 | 10,495.00 | 13,010.00 | 9,900.00 | 12,615.00 | 12,615.00 | 51.17% | 43,400,232 |
| Jul 30, 2026 | 8,755.00 | 9,865.00 | 7,925.00 | 8,345.00 | 8,345.00 | -1.77% | 161,975,691 |
| Jul 29, 2026 | 9,805.00 | 10,620.00 | 6,800.00 | 8,495.00 | 8,495.00 | -10.11% | 176,420,404 |
| Jul 28, 2026 | 11,200.00 | 11,410.00 | 9,335.00 | 9,450.00 | 9,450.00 | -26.63% | 76,277,088 |
| Jul 27, 2026 | 13,180.00 | 13,240.00 | 12,035.00 | 12,880.00 | 12,880.00 | 3.62% | 53,184,341 |
| Jul 24, 2026 | 14,140.00 | 14,215.00 | 12,130.00 | 12,430.00 | 12,430.00 | -15.10% | 82,782,779 |
| Jul 23, 2026 | 14,345.00 | 14,890.00 | 13,900.00 | 14,640.00 | 14,640.00 | 7.49% | 64,255,703 |
| Jul 22, 2026 | 14,855.00 | 15,160.00 | 13,550.00 | 13,620.00 | 13,620.00 | 0.52% | 68,220,776 |
| Jul 21, 2026 | 12,285.00 | 13,930.00 | 11,910.00 | 13,550.00 | 13,550.00 | 11.94% | 94,693,093 |
| Jul 20, 2026 | 12,290.00 | 13,380.00 | 11,725.00 | 12,105.00 | 12,105.00 | -8.98% | 102,765,340 |
| Jul 16, 2026 | 14,095.00 | 14,220.00 | 12,870.00 | 13,300.00 | 13,300.00 | -16.27% | 85,374,503 |
| Jul 15, 2026 | 16,005.00 | 16,485.00 | 15,220.00 | 15,885.00 | 15,885.00 | 12.10% | 73,458,526 |
| Jul 14, 2026 | 13,250.00 | 14,920.00 | 12,500.00 | 14,170.00 | 14,170.00 | 7.02% | 139,718,457 |
| Jul 13, 2026 | 16,870.00 | 17,835.00 | 13,115.00 | 13,240.00 | 13,240.00 | -22.12% | 99,196,853 |
| Jul 10, 2026 | 17,595.00 | 18,490.00 | 16,650.00 | 17,000.00 | 17,000.00 | 4.71% | 73,178,312 |
| Jul 9, 2026 | 17,120.00 | 17,730.00 | 15,005.00 | 16,235.00 | 16,235.00 | 0.31% | 87,160,199 |
| Jul 8, 2026 | 17,120.00 | 18,830.00 | 15,595.00 | 16,185.00 | 16,185.00 | -11.61% | 101,967,190 |
| Jul 7, 2026 | 19,825.00 | 20,395.00 | 17,100.00 | 18,310.00 | 18,310.00 | -13.71% | 106,628,881 |
| Jul 6, 2026 | 21,645.00 | 22,360.00 | 19,550.00 | 21,220.00 | 21,220.00 | 4.15% | 90,120,267 |
| Jul 3, 2026 | 18,050.00 | 20,770.00 | 17,275.00 | 20,375.00 | 20,375.00 | 15.77% | 103,175,757 |
| Jul 2, 2026 | 18,525.00 | 19,895.00 | 17,000.00 | 17,600.00 | 17,600.00 | -18.54% | 92,915,932 |
| Jul 1, 2026 | 24,450.00 | 25,145.00 | 21,010.00 | 21,605.00 | 21,605.00 | -11.62% | 64,895,027 |
| Jun 30, 2026 | 23,090.00 | 25,645.00 | 22,515.00 | 24,445.00 | 24,445.00 | 6.03% | 89,822,532 |
| Jun 29, 2026 | 24,135.00 | 24,530.00 | 21,765.00 | 23,055.00 | 23,055.00 | -7.67% | 76,177,079 |
| Jun 26, 2026 | 27,700.00 | 28,000.00 | 22,380.00 | 24,970.00 | 24,970.00 | -11.70% | 100,337,726 |
| Jun 25, 2026 | 28,170.00 | 28,880.00 | 27,320.00 | 28,280.00 | 28,280.00 | 11.84% | 90,152,978 |
| Jun 24, 2026 | 21,905.00 | 25,550.00 | 21,905.00 | 25,285.00 | 25,285.00 | 18.65% | 148,352,356 |
| Jun 23, 2026 | 27,820.00 | 28,260.00 | 21,270.00 | 21,310.00 | 21,310.00 | -24.61% | 99,399,388 |
| Jun 22, 2026 | 26,600.00 | 29,910.00 | 26,550.00 | 28,265.00 | 28,265.00 | -0.60% | 87,190,729 |
| Jun 19, 2026 | 31,695.00 | 31,815.00 | 27,220.00 | 28,435.00 | 28,435.00 | -5.11% | 120,713,800 |
| Jun 18, 2026 | 27,205.00 | 29,965.00 | 27,035.00 | 29,965.00 | 29,965.00 | 9.40% | 95,267,280 |
| Jun 17, 2026 | 25,000.00 | 27,480.00 | 25,000.00 | 27,390.00 | 27,390.00 | 2.74% | 73,218,700 |
| Jun 16, 2026 | 26,620.00 | 27,025.00 | 25,200.00 | 26,660.00 | 26,660.00 | 3.80% | 76,469,050 |
| Jun 15, 2026 | 26,415.00 | 26,415.00 | 25,405.00 | 25,685.00 | 25,685.00 | 8.24% | 48,384,480 |
| Jun 12, 2026 | 24,340.00 | 26,000.00 | 23,410.00 | 23,730.00 | 23,730.00 | 16.12% | 96,747,980 |
| Jun 11, 2026 | 19,580.00 | 21,535.00 | 18,940.00 | 20,435.00 | 20,435.00 | -2.57% | 67,667,870 |
| Jun 10, 2026 | 22,290.00 | 22,900.00 | 20,050.00 | 20,975.00 | 20,975.00 | -13.02% | 64,294,110 |
| Jun 9, 2026 | 22,295.00 | 24,135.00 | 20,925.00 | 24,115.00 | 24,115.00 | 18.97% | 71,708,007 |
| Jun 8, 2026 | 20,200.00 | 23,520.00 | 20,195.00 | 20,270.00 | 20,270.00 | -20.71% | 84,547,164 |
| Jun 5, 2026 | 26,295.00 | 28,000.00 | 25,040.00 | 25,565.00 | 25,565.00 | -13.24% | 79,613,220 |
| Jun 4, 2026 | 29,280.00 | 32,015.00 | 29,000.00 | 29,465.00 | 29,465.00 | -5.94% | 66,210,430 |
| Jun 2, 2026 | 31,170.00 | 33,000.00 | 28,055.00 | 31,325.00 | 31,325.00 | 6.73% | 112,870,900 |
| Jun 1, 2026 | 24,645.00 | 30,110.00 | 24,615.00 | 29,350.00 | 29,350.00 | 20.71% | 84,733,280 |
| May 29, 2026 | 23,120.00 | 24,515.00 | 22,655.00 | 24,315.00 | 24,315.00 | 12.05% | 65,054,840 |
| May 28, 2026 | 22,435.00 | 22,730.00 | 19,917.00 | 21,700.00 | 21,700.00 | -4.95% | 68,294,620 |