Samsung Kodex Samsung Electronics Single Stock Leverage ETF (KRX:0193W0)
South Korea · Delayed Price · Currency is KRW 11,995
+345 (2.96%)
At close: Aug 26, 2026
KRX:0193W0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11,555.00 | 12,395.00 | 11,435.00 | 12,055.00 | - | 3.48% | 13,338,659 |
| 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 |
| 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 |