Kiwoom F-SK Hynix Single Stock Leverage ETF (KRX:0194R0)
South Korea · Delayed Price · Currency is KRW 9,820.00
+220.00 (2.29%)
At close: Sep 23, 2026
KRX:0194R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,320.00 | 10,620.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.98% | 32,528 |
| Sep 21, 2026 | 9,920.00 | 10,095.00 | 9,740.00 | 9,895.00 | 9,895.00 | 1.91% | 29,955 |
| Sep 18, 2026 | 9,335.00 | 9,735.00 | 9,335.00 | 9,710.00 | 9,710.00 | 11.42% | 35,060 |
| Sep 17, 2026 | 8,950.00 | 9,005.00 | 8,585.00 | 8,715.00 | 8,715.00 | -0.80% | 12,819 |
| Sep 16, 2026 | 8,195.00 | 8,840.00 | 8,195.00 | 8,785.00 | 8,785.00 | 8.12% | 15,565 |
| Sep 15, 2026 | 8,230.00 | 8,475.00 | 8,000.00 | 8,125.00 | 8,125.00 | -1.28% | 10,484 |
| Sep 14, 2026 | 8,485.00 | 8,675.00 | 8,125.00 | 8,230.00 | 8,230.00 | -13.02% | 37,831 |
| Sep 11, 2026 | 9,080.00 | 9,550.00 | 9,000.00 | 9,470.00 | 9,462.00 | -4.49% | 16,109 |
| Sep 10, 2026 | 10,150.00 | 10,215.00 | 9,465.00 | 9,915.00 | 9,906.62 | -0.45% | 21,716 |
| Sep 9, 2026 | 9,285.00 | 10,200.00 | 9,285.00 | 9,960.00 | 9,951.59 | 7.68% | 36,729 |
| Sep 8, 2026 | 9,315.00 | 10,250.00 | 9,125.00 | 9,250.00 | 9,242.19 | 2.04% | 60,869 |
| Sep 7, 2026 | 8,760.00 | 9,150.00 | 8,700.00 | 9,065.00 | 9,057.34 | 14.75% | 66,137 |
| Sep 4, 2026 | 7,700.00 | 8,165.00 | 7,700.00 | 7,900.00 | 7,893.33 | 6.68% | 29,767 |
| Sep 3, 2026 | 7,810.00 | 7,810.00 | 7,045.00 | 7,405.00 | 7,398.74 | -2.24% | 16,058 |
| Sep 2, 2026 | 7,720.00 | 7,985.00 | 7,565.00 | 7,575.00 | 7,568.60 | -9.55% | 31,060 |
| Sep 1, 2026 | 8,065.00 | 8,470.00 | 7,950.00 | 8,375.00 | 8,367.93 | 2.95% | 7,934 |
| Aug 31, 2026 | 7,510.00 | 8,135.00 | 7,285.00 | 8,135.00 | 8,128.13 | 1.06% | 44,226 |
| Aug 28, 2026 | 8,525.00 | 8,690.00 | 8,050.00 | 8,050.00 | 8,043.20 | -7.63% | 370,449 |
| Aug 27, 2026 | 9,190.00 | 9,335.00 | 8,580.00 | 8,715.00 | 8,707.64 | 4.06% | 370,996 |
| Aug 26, 2026 | 8,220.00 | 8,800.00 | 8,195.00 | 8,375.00 | 8,367.93 | -0.24% | 19,076 |
| Aug 25, 2026 | 7,570.00 | 8,395.00 | 7,100.00 | 8,395.00 | 8,387.91 | 2.00% | 23,203 |
| Aug 24, 2026 | 9,200.00 | 9,375.00 | 8,180.00 | 8,230.00 | 8,223.05 | -6.90% | 28,345 |
| Aug 21, 2026 | 8,220.00 | 9,190.00 | 8,220.00 | 8,840.00 | 8,832.53 | 6.38% | 35,381 |
| Aug 20, 2026 | 7,575.00 | 8,650.00 | 7,420.00 | 8,310.00 | 8,302.98 | 23.66% | 36,680 |
| Aug 19, 2026 | 7,230.00 | 7,300.00 | 6,510.00 | 6,720.00 | 6,714.32 | -18.40% | 33,468 |
| Aug 18, 2026 | 9,000.00 | 9,570.00 | 8,115.00 | 8,235.00 | 8,228.04 | 1.23% | 67,680 |
| Aug 14, 2026 | 8,595.00 | 8,600.00 | 7,955.00 | 8,135.00 | 8,128.13 | 6.55% | 39,437 |
| Aug 13, 2026 | 7,705.00 | 8,010.00 | 7,600.00 | 7,635.00 | 7,628.55 | 12.38% | 32,764 |
| Aug 12, 2026 | 6,440.00 | 7,210.00 | 6,300.00 | 6,800.00 | 6,788.26 | 9.50% | 93,780 |
| Aug 11, 2026 | 6,000.00 | 6,435.00 | 5,700.00 | 6,210.00 | 6,199.28 | 0.98% | 67,866 |
| Aug 10, 2026 | 6,335.00 | 6,710.00 | 5,990.00 | 6,150.00 | 6,139.38 | -0.32% | 14,129 |
| Aug 7, 2026 | 7,065.00 | 7,240.00 | 6,070.00 | 6,170.00 | 6,159.35 | -10.45% | 56,400 |
| Aug 6, 2026 | 7,900.00 | 7,950.00 | 6,705.00 | 6,890.00 | 6,878.11 | -20.21% | 69,790 |
| Aug 5, 2026 | 8,635.00 | 8,945.00 | 8,480.00 | 8,635.00 | 8,620.09 | 10.35% | 77,305 |
| Aug 4, 2026 | 7,930.00 | 8,065.00 | 6,770.00 | 7,825.00 | 7,811.49 | 2.49% | 47,940 |
| Aug 3, 2026 | 8,420.00 | 8,420.00 | 7,570.00 | 7,635.00 | 7,621.82 | -16.10% | 22,686 |
| Jul 31, 2026 | 8,140.00 | 9,100.00 | 7,735.00 | 9,100.00 | 9,084.29 | 57.30% | 441,824 |
| Jul 30, 2026 | 6,300.00 | 7,000.00 | 5,480.00 | 5,785.00 | 5,775.01 | -10.24% | 523,405 |
| Jul 29, 2026 | 8,135.00 | 8,930.00 | 4,925.00 | 6,445.00 | 6,433.87 | -20.33% | 996,810 |
| Jul 28, 2026 | 9,210.00 | 9,590.00 | 8,030.00 | 8,090.00 | 8,076.03 | -28.50% | 497,835 |
| Jul 27, 2026 | 11,415.00 | 11,415.00 | 10,015.00 | 11,315.00 | 11,295.47 | 6.39% | 253,328 |
| Jul 24, 2026 | 12,375.00 | 12,375.00 | 10,555.00 | 10,635.00 | 10,616.64 | -16.49% | 283,121 |
| Jul 23, 2026 | 12,570.00 | 13,090.00 | 11,835.00 | 12,735.00 | 12,713.01 | 10.12% | 363,573 |
| Jul 22, 2026 | 13,585.00 | 13,860.00 | 11,565.00 | 11,565.00 | 11,545.03 | -1.62% | 470,195 |
| Jul 21, 2026 | 10,900.00 | 12,415.00 | 10,465.00 | 11,755.00 | 11,734.71 | 7.89% | 411,969 |
| Jul 20, 2026 | 11,065.00 | 12,470.00 | 10,660.00 | 10,895.00 | 10,876.19 | -8.48% | 481,774 |
| Jul 16, 2026 | 12,835.00 | 12,980.00 | 11,565.00 | 11,905.00 | 11,884.45 | -22.44% | 437,760 |
| Jul 15, 2026 | 15,710.00 | 16,610.00 | 15,130.00 | 15,350.00 | 15,323.50 | 17.18% | 721,557 |
| Jul 14, 2026 | 11,890.00 | 13,420.00 | 10,050.00 | 13,100.00 | 13,077.38 | 9.13% | 1,014,675 |
| Jul 13, 2026 | 16,655.00 | 17,080.00 | 12,020.00 | 12,020.00 | 11,983.28 | -32.34% | 610,299 |