Kiwoom F-Samsung Electronics Single Stock Leverage ETF (KRX:0194N0)
South Korea · Delayed Price · Currency is KRW 12,850
+635 (5.20%)
At close: Sep 23, 2026
KRX:0194N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,630.00 | 12,670.00 | 12,050.00 | 12,215.00 | 12,215.00 | 3.56% | 15,259 |
| Sep 21, 2026 | 11,050.00 | 11,920.00 | 11,050.00 | 11,795.00 | 11,795.00 | 9.82% | 20,710 |
| Sep 18, 2026 | 10,755.00 | 10,840.00 | 10,525.00 | 10,740.00 | 10,740.00 | 5.50% | 12,608 |
| Sep 17, 2026 | 10,505.00 | 10,505.00 | 10,100.00 | 10,180.00 | 10,180.00 | 0.15% | 512 |
| Sep 16, 2026 | 9,785.00 | 10,210.00 | 9,785.00 | 10,165.00 | 10,165.00 | 3.88% | 5,218 |
| Sep 15, 2026 | 9,865.00 | 10,080.00 | 9,650.00 | 9,785.00 | 9,785.00 | -1.41% | 7,418 |
| Sep 14, 2026 | 9,945.00 | 10,270.00 | 9,810.00 | 9,925.00 | 9,925.00 | -7.89% | 14,169 |
| Sep 11, 2026 | 10,690.00 | 10,800.00 | 10,470.00 | 10,775.00 | 10,775.00 | -6.02% | 15,878 |
| Sep 10, 2026 | 11,585.00 | 11,640.00 | 11,040.00 | 11,465.00 | 11,465.00 | -1.88% | 12,350 |
| Sep 9, 2026 | 11,600.00 | 12,095.00 | 11,450.00 | 11,685.00 | 11,685.00 | 0.73% | 2,097 |
| Sep 8, 2026 | 11,830.00 | 12,400.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.04% | 28,409 |
| Sep 7, 2026 | 11,325.00 | 11,615.00 | 11,205.00 | 11,595.00 | 11,595.00 | 10.59% | 31,902 |
| Sep 4, 2026 | 10,350.00 | 10,710.00 | 10,350.00 | 10,485.00 | 10,485.00 | 4.12% | 11,889 |
| Sep 3, 2026 | 10,350.00 | 10,400.00 | 9,475.00 | 10,070.00 | 10,070.00 | -0.49% | 22,965 |
| Sep 2, 2026 | 10,285.00 | 10,490.00 | 10,070.00 | 10,120.00 | 10,120.00 | -7.45% | 2,888 |
| Sep 1, 2026 | 10,630.00 | 11,030.00 | 10,405.00 | 10,935.00 | 10,935.00 | 0.64% | 2,174 |
| Aug 31, 2026 | 10,015.00 | 10,865.00 | 9,765.00 | 10,865.00 | 10,865.00 | 1.35% | 11,963 |
| Aug 28, 2026 | 11,160.00 | 11,350.00 | 10,600.00 | 10,720.00 | 10,720.00 | -5.50% | 27,885 |
| Aug 27, 2026 | 11,860.00 | 11,860.00 | 11,205.00 | 11,355.00 | 11,344.00 | 2.53% | 18,571 |
| Aug 26, 2026 | 10,620.00 | 11,395.00 | 10,570.00 | 11,075.00 | 11,064.27 | 3.65% | 21,957 |
| Aug 25, 2026 | 9,995.00 | 10,740.00 | 9,795.00 | 10,685.00 | 10,674.65 | -0.60% | 19,776 |
| Aug 24, 2026 | 12,040.00 | 12,040.00 | 10,495.00 | 10,750.00 | 10,739.59 | -16.92% | 27,702 |
| Aug 21, 2026 | 11,770.00 | 13,265.00 | 11,640.00 | 12,940.00 | 12,927.46 | 8.60% | 12,261 |
| Aug 20, 2026 | 10,905.00 | 12,155.00 | 10,610.00 | 11,915.00 | 11,903.46 | 17.16% | 41,807 |
| Aug 19, 2026 | 10,450.00 | 10,685.00 | 10,045.00 | 10,170.00 | 10,160.15 | -15.11% | 19,509 |
| Aug 18, 2026 | 13,240.00 | 13,750.00 | 11,740.00 | 11,980.00 | 11,968.39 | -3.97% | 26,335 |
| Aug 14, 2026 | 12,520.00 | 12,520.00 | 11,855.00 | 12,475.00 | 12,462.92 | 5.54% | 20,943 |
| Aug 13, 2026 | 11,840.00 | 12,175.00 | 11,600.00 | 11,820.00 | 11,808.55 | 7.95% | 15,693 |
| Aug 12, 2026 | 9,975.00 | 11,295.00 | 9,810.00 | 10,950.00 | 10,939.39 | 13.06% | 16,582 |
| Aug 11, 2026 | 8,865.00 | 9,870.00 | 8,795.00 | 9,685.00 | 9,675.62 | 8.15% | 11,806 |
| Aug 10, 2026 | 9,080.00 | 9,510.00 | 8,835.00 | 8,955.00 | 8,946.32 | -0.56% | 17,737 |
| Aug 7, 2026 | 9,180.00 | 9,620.00 | 8,925.00 | 9,005.00 | 8,996.28 | 0.33% | 25,496 |
| Aug 6, 2026 | 9,865.00 | 10,090.00 | 8,795.00 | 8,975.00 | 8,966.31 | -13.08% | 20,643 |
| Aug 5, 2026 | 10,825.00 | 10,825.00 | 10,130.00 | 10,325.00 | 10,315.00 | 4.72% | 62,097 |
| Aug 4, 2026 | 10,075.00 | 10,085.00 | 8,800.00 | 9,860.00 | 9,850.45 | 1.91% | 38,455 |
| Aug 3, 2026 | 10,340.00 | 10,340.00 | 9,430.00 | 9,675.00 | 9,665.63 | -15.76% | 32,282 |
| Jul 31, 2026 | 9,035.00 | 11,850.00 | 9,035.00 | 11,485.00 | 11,473.87 | 50.23% | 108,902 |
| Jul 30, 2026 | 7,955.00 | 8,920.00 | 7,185.00 | 7,645.00 | 7,637.59 | -0.57% | 281,783 |
| Jul 29, 2026 | 9,035.00 | 9,580.00 | 6,155.00 | 7,700.00 | 7,681.55 | -10.10% | 327,920 |
| Jul 28, 2026 | 10,125.00 | 10,265.00 | 8,505.00 | 8,565.00 | 8,544.48 | -27.04% | 187,072 |
| Jul 27, 2026 | 11,925.00 | 11,925.00 | 10,950.00 | 11,740.00 | 11,711.87 | 4.82% | 112,273 |
| Jul 24, 2026 | 12,925.00 | 12,925.00 | 10,980.00 | 11,200.00 | 11,173.17 | -15.47% | 177,997 |
| Jul 23, 2026 | 13,015.00 | 13,495.00 | 12,667.00 | 13,250.00 | 13,218.25 | 7.55% | 60,745 |
| Jul 22, 2026 | 13,525.00 | 13,740.00 | 12,320.00 | 12,320.00 | 12,290.48 | 0.16% | 139,157 |
| Jul 21, 2026 | 11,210.00 | 12,665.00 | 10,830.00 | 12,300.00 | 12,270.53 | 12.18% | 180,870 |
| Jul 20, 2026 | 11,130.00 | 12,215.00 | 10,685.00 | 10,965.00 | 10,938.73 | -8.97% | 113,042 |
| Jul 16, 2026 | 13,000.00 | 13,000.00 | 11,725.00 | 12,045.00 | 12,016.14 | -16.35% | 175,892 |
| Jul 15, 2026 | 14,615.00 | 15,000.00 | 13,855.00 | 14,400.00 | 14,365.50 | 11.76% | 256,776 |
| Jul 14, 2026 | 12,125.00 | 13,530.00 | 11,430.00 | 12,885.00 | 12,854.13 | 8.01% | 346,721 |
| Jul 13, 2026 | 15,390.00 | 16,190.00 | 11,930.00 | 11,930.00 | 11,901.42 | -22.56% | 155,806 |