KIM ACE Samsung Electronics Single Stock Leverage ETF (KRX:0194M0)
South Korea · Delayed Price · Currency is KRW 12,815
+655 (5.39%)
At close: Sep 23, 2026
KRX:0194M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,700.00 | 12,830.00 | 12,470.00 | 12,830.00 | - | 5.51% | 93,236 |
| Sep 22, 2026 | 12,555.00 | 12,650.00 | 11,910.00 | 12,160.00 | 12,160.00 | 3.01% | 59,105 |
| Sep 21, 2026 | 11,015.00 | 11,885.00 | 11,015.00 | 11,805.00 | 11,805.00 | 10.17% | 61,346 |
| Sep 18, 2026 | 10,725.00 | 10,825.00 | 10,525.00 | 10,715.00 | 10,715.00 | 6.56% | 34,926 |
| Sep 17, 2026 | 10,405.00 | 10,530.00 | 10,035.00 | 10,055.00 | 10,055.00 | -0.94% | 20,317 |
| Sep 16, 2026 | 9,700.00 | 10,160.00 | 9,685.00 | 10,150.00 | 10,150.00 | 3.62% | 26,672 |
| Sep 15, 2026 | 9,660.00 | 10,000.00 | 9,575.00 | 9,795.00 | 9,795.00 | -0.46% | 24,929 |
| Sep 14, 2026 | 9,915.00 | 10,220.00 | 9,775.00 | 9,840.00 | 9,840.00 | -8.42% | 46,674 |
| Sep 11, 2026 | 10,465.00 | 10,855.00 | 10,430.00 | 10,745.00 | 10,745.00 | -5.70% | 46,362 |
| Sep 10, 2026 | 11,525.00 | 11,590.00 | 11,000.00 | 11,395.00 | 11,395.00 | -1.89% | 74,043 |
| Sep 9, 2026 | 11,450.00 | 12,000.00 | 11,400.00 | 11,615.00 | 11,615.00 | 0.48% | 26,748 |
| Sep 8, 2026 | 11,655.00 | 12,290.00 | 11,520.00 | 11,560.00 | 11,560.00 | 0.57% | 52,192 |
| Sep 7, 2026 | 11,260.00 | 11,555.00 | 11,100.00 | 11,495.00 | 11,495.00 | 10.37% | 62,557 |
| Sep 4, 2026 | 10,415.00 | 10,630.00 | 10,215.00 | 10,415.00 | 10,415.00 | 3.99% | 46,128 |
| Sep 3, 2026 | 10,245.00 | 10,375.00 | 9,465.00 | 10,015.00 | 10,015.00 | 0.55% | 40,091 |
| Sep 2, 2026 | 10,130.00 | 10,365.00 | 9,950.00 | 9,960.00 | 9,960.00 | -7.74% | 54,519 |
| Sep 1, 2026 | 10,555.00 | 10,930.00 | 10,350.00 | 10,795.00 | 10,795.00 | -0.46% | 44,680 |
| Aug 31, 2026 | 9,980.00 | 10,845.00 | 9,700.00 | 10,845.00 | 10,845.00 | 1.93% | 59,678 |
| Aug 28, 2026 | 11,105.00 | 11,230.00 | 10,515.00 | 10,640.00 | 10,640.00 | -5.25% | 21,374 |
| Aug 27, 2026 | 11,575.00 | 11,700.00 | 11,065.00 | 11,230.00 | 11,230.00 | 2.18% | 65,183 |
| Aug 26, 2026 | 10,720.00 | 11,315.00 | 10,495.00 | 10,990.00 | 10,990.00 | 3.00% | 72,803 |
| Aug 25, 2026 | 10,040.00 | 10,670.00 | 9,695.00 | 10,670.00 | 10,670.00 | -0.14% | 69,216 |
| Aug 24, 2026 | 11,970.00 | 11,970.00 | 10,450.00 | 10,685.00 | 10,685.00 | -16.59% | 77,877 |
| Aug 21, 2026 | 11,555.00 | 13,125.00 | 11,400.00 | 12,810.00 | 12,810.00 | 8.88% | 151,338 |
| Aug 20, 2026 | 10,825.00 | 12,000.00 | 10,485.00 | 11,765.00 | 11,765.00 | 16.25% | 172,627 |
| Aug 19, 2026 | 10,255.00 | 10,565.00 | 9,945.00 | 10,120.00 | 10,120.00 | -14.92% | 126,730 |
| Aug 18, 2026 | 13,105.00 | 13,640.00 | 11,525.00 | 11,895.00 | 11,895.00 | -3.92% | 351,920 |
| Aug 14, 2026 | 12,420.00 | 12,420.00 | 11,700.00 | 12,380.00 | 12,380.00 | 5.59% | 229,189 |
| Aug 13, 2026 | 11,675.00 | 12,055.00 | 11,460.00 | 11,725.00 | 11,725.00 | 8.46% | 94,196 |
| Aug 12, 2026 | 9,765.00 | 11,155.00 | 9,685.00 | 10,810.00 | 10,810.00 | 13.49% | 155,515 |
| Aug 11, 2026 | 8,750.00 | 9,755.00 | 8,650.00 | 9,525.00 | 9,525.00 | 7.75% | 99,300 |
| Aug 10, 2026 | 9,260.00 | 9,465.00 | 8,690.00 | 8,840.00 | 8,840.00 | -1.34% | 115,763 |
| Aug 7, 2026 | 9,100.00 | 9,540.00 | 8,770.00 | 8,960.00 | 8,960.00 | 0.34% | 77,762 |
| Aug 6, 2026 | 9,745.00 | 10,110.00 | 8,650.00 | 8,930.00 | 8,930.00 | -12.06% | 126,949 |
| Aug 5, 2026 | 10,670.00 | 10,710.00 | 10,035.00 | 10,155.00 | 10,155.00 | 4.80% | 109,453 |
| Aug 4, 2026 | 9,795.00 | 9,995.00 | 8,655.00 | 9,690.00 | 9,690.00 | 0.52% | 147,078 |
| Aug 3, 2026 | 10,255.00 | 10,260.00 | 9,510.00 | 9,640.00 | 9,640.00 | -18.31% | 150,554 |
| Jul 31, 2026 | 9,620.00 | 11,980.00 | 9,400.00 | 11,800.00 | 11,800.00 | 53.15% | 500,792 |
| Jul 30, 2026 | 8,050.00 | 9,000.00 | 7,300.00 | 7,705.00 | 7,705.00 | -2.34% | 932,896 |
| Jul 29, 2026 | 9,015.00 | 9,750.00 | 6,195.00 | 7,890.00 | 7,890.00 | -8.36% | 1,241,807 |
| Jul 28, 2026 | 10,670.00 | 10,750.00 | 8,570.00 | 8,610.00 | 8,610.00 | -26.79% | 633,455 |
| Jul 27, 2026 | 12,030.00 | 12,180.00 | 11,125.00 | 11,760.00 | 11,760.00 | 2.71% | 373,070 |
| Jul 24, 2026 | 13,150.00 | 13,150.00 | 11,235.00 | 11,450.00 | 11,450.00 | -15.59% | 657,968 |
| Jul 23, 2026 | 13,255.00 | 13,730.00 | 12,825.00 | 13,565.00 | 13,565.00 | 7.87% | 639,684 |
| Jul 22, 2026 | 13,825.00 | 13,970.00 | 12,530.00 | 12,575.00 | 12,575.00 | 0.72% | 567,294 |
| Jul 21, 2026 | 11,240.00 | 12,860.00 | 11,005.00 | 12,485.00 | 12,485.00 | 12.02% | 906,400 |
| Jul 20, 2026 | 11,145.00 | 12,370.00 | 10,805.00 | 11,145.00 | 11,145.00 | -8.72% | 734,612 |
| Jul 16, 2026 | 13,230.00 | 13,285.00 | 11,900.00 | 12,210.00 | 12,210.00 | -16.71% | 564,496 |
| Jul 15, 2026 | 14,700.00 | 15,195.00 | 14,060.00 | 14,660.00 | 14,660.00 | 11.78% | 802,721 |
| Jul 14, 2026 | 12,190.00 | 13,770.00 | 11,595.00 | 13,115.00 | 13,115.00 | 8.79% | 1,354,171 |