Samsung Kodex Samsung Electronics Single Stock Leverage ETF (KRX:0193W0)
South Korea · Delayed Price · Currency is KRW 13,950
+750 (5.68%)
At close: Sep 23, 2026
KRX:0193W0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,820.00 | 13,955.00 | 13,550.00 | 13,950.00 | 13,950.00 | 5.68% | 7,935,936 |
| Sep 22, 2026 | 13,700.00 | 13,790.00 | 12,945.00 | 13,200.00 | 13,200.00 | 2.56% | 9,179,393 |
| Sep 21, 2026 | 11,975.00 | 12,965.00 | 11,955.00 | 12,870.00 | 12,870.00 | 10.52% | 8,904,419 |
| Sep 18, 2026 | 11,660.00 | 11,810.00 | 11,445.00 | 11,645.00 | 11,645.00 | 5.29% | 5,705,603 |
| Sep 17, 2026 | 11,385.00 | 11,510.00 | 10,925.00 | 11,060.00 | 11,060.00 | -0.36% | 5,869,116 |
| Sep 16, 2026 | 10,610.00 | 11,100.00 | 10,550.00 | 11,100.00 | 11,100.00 | 4.57% | 4,654,275 |
| Sep 15, 2026 | 10,640.00 | 10,940.00 | 10,410.00 | 10,615.00 | 10,615.00 | -0.89% | 7,153,429 |
| Sep 14, 2026 | 10,825.00 | 11,140.00 | 10,645.00 | 10,710.00 | 10,710.00 | -8.66% | 7,134,119 |
| Sep 11, 2026 | 11,570.00 | 11,830.00 | 11,365.00 | 11,725.00 | 11,725.00 | -5.56% | 6,459,059 |
| Sep 10, 2026 | 12,485.00 | 12,650.00 | 11,985.00 | 12,415.00 | 12,415.00 | -1.86% | 8,718,561 |
| Sep 9, 2026 | 12,560.00 | 13,100.00 | 12,400.00 | 12,650.00 | 12,650.00 | 0.80% | 6,046,099 |
| Sep 8, 2026 | 12,785.00 | 13,425.00 | 12,510.00 | 12,550.00 | 12,550.00 | -0.20% | 10,624,014 |
| Sep 7, 2026 | 12,335.00 | 12,590.00 | 12,110.00 | 12,575.00 | 12,575.00 | 11.04% | 7,685,180 |
| Sep 4, 2026 | 11,165.00 | 11,635.00 | 11,155.00 | 11,325.00 | 11,325.00 | 3.57% | 7,561,681 |
| Sep 3, 2026 | 11,270.00 | 11,315.00 | 10,310.00 | 10,935.00 | 10,935.00 | - | 7,810,555 |
| Sep 2, 2026 | 11,050.00 | 11,360.00 | 10,875.00 | 10,935.00 | 10,935.00 | -7.53% | 7,400,079 |
| Sep 1, 2026 | 11,495.00 | 12,030.00 | 11,265.00 | 11,825.00 | 11,825.00 | 0.68% | 4,324,151 |
| Aug 31, 2026 | 10,960.00 | 11,745.00 | 10,555.00 | 11,745.00 | 11,745.00 | 1.56% | 8,628,467 |
| Aug 28, 2026 | 12,010.00 | 12,360.00 | 11,505.00 | 11,565.00 | 11,565.00 | -5.94% | 6,367,395 |
| Aug 27, 2026 | 12,750.00 | 12,827.00 | 12,060.00 | 12,295.00 | 12,295.00 | 2.50% | 9,045,358 |
| Aug 26, 2026 | 11,555.00 | 12,395.00 | 11,435.00 | 11,995.00 | 11,995.00 | 2.96% | 10,685,962 |
| Aug 25, 2026 | 10,900.00 | 11,670.00 | 10,540.00 | 11,650.00 | 11,650.00 | -0.47% | 9,612,022 |
| Aug 24, 2026 | 13,060.00 | 13,060.00 | 11,405.00 | 11,705.00 | 11,705.00 | -16.96% | 13,509,691 |
| Aug 21, 2026 | 12,650.00 | 14,430.00 | 12,525.00 | 14,095.00 | 14,095.00 | 8.55% | 13,654,369 |
| Aug 20, 2026 | 11,760.00 | 13,200.00 | 11,400.00 | 12,985.00 | 12,985.00 | 17.72% | 12,341,730 |
| Aug 19, 2026 | 11,235.00 | 11,610.00 | 10,875.00 | 11,030.00 | 11,030.00 | -14.76% | 8,483,037 |
| Aug 18, 2026 | 14,340.00 | 14,915.00 | 12,625.00 | 12,940.00 | 12,940.00 | -4.36% | 13,573,923 |
| Aug 14, 2026 | 13,595.00 | 13,595.00 | 12,805.00 | 13,530.00 | 13,530.00 | 5.33% | 11,137,762 |
| Aug 13, 2026 | 12,810.00 | 13,200.00 | 12,475.00 | 12,845.00 | 12,845.00 | 8.58% | 13,680,914 |
| Aug 12, 2026 | 10,800.00 | 12,220.00 | 10,565.00 | 11,830.00 | 11,830.00 | 13.75% | 11,608,722 |
| Aug 11, 2026 | 9,525.00 | 10,665.00 | 9,395.00 | 10,400.00 | 10,400.00 | 7.60% | 13,631,683 |
| Aug 10, 2026 | 9,980.00 | 10,315.00 | 9,480.00 | 9,665.00 | 9,665.00 | -0.97% | 7,546,651 |
| Aug 7, 2026 | 9,940.00 | 10,380.00 | 9,535.00 | 9,760.00 | 9,760.00 | 0.88% | 10,890,783 |
| Aug 6, 2026 | 10,600.00 | 11,065.00 | 9,450.00 | 9,675.00 | 9,675.00 | -12.76% | 14,931,233 |
| Aug 5, 2026 | 11,600.00 | 11,705.00 | 10,915.00 | 11,090.00 | 11,090.00 | 4.62% | 9,470,792 |
| Aug 4, 2026 | 10,905.00 | 10,935.00 | 9,445.00 | 10,600.00 | 10,600.00 | 0.81% | 19,582,721 |
| 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 |