Korea Investment Management Co., Ltd - SK Hynix Single Stock Leverage ETF (KRX:0194T0)
South Korea · Delayed Price · Currency is KRW 10,105
+260 (2.64%)
At close: Sep 23, 2026
KRX:0194T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,665.00 | 10,940.00 | 9,840.00 | 9,845.00 | 9,845.00 | -3.43% | 91,117 |
| Sep 21, 2026 | 10,220.00 | 10,400.00 | 10,000.00 | 10,195.00 | 10,195.00 | 2.31% | 84,498 |
| Sep 18, 2026 | 9,605.00 | 10,030.00 | 9,585.00 | 9,965.00 | 9,965.00 | 11.90% | 114,567 |
| Sep 17, 2026 | 9,165.00 | 9,280.00 | 8,835.00 | 8,905.00 | 8,905.00 | -1.44% | 34,814 |
| Sep 16, 2026 | 8,345.00 | 9,095.00 | 8,345.00 | 9,035.00 | 9,035.00 | 7.56% | 56,039 |
| Sep 15, 2026 | 8,485.00 | 8,750.00 | 8,235.00 | 8,400.00 | 8,400.00 | -1.47% | 44,702 |
| Sep 14, 2026 | 8,720.00 | 8,925.00 | 8,370.00 | 8,525.00 | 8,525.00 | -12.70% | 150,432 |
| Sep 11, 2026 | 9,240.00 | 9,855.00 | 9,240.00 | 9,765.00 | 9,765.00 | -4.45% | 142,975 |
| Sep 10, 2026 | 10,345.00 | 10,525.00 | 9,695.00 | 10,220.00 | 10,220.00 | 0.39% | 91,016 |
| Sep 9, 2026 | 9,575.00 | 10,440.00 | 9,575.00 | 10,180.00 | 10,180.00 | 7.16% | 218,315 |
| Sep 8, 2026 | 9,395.00 | 10,500.00 | 9,395.00 | 9,500.00 | 9,500.00 | 1.60% | 287,677 |
| Sep 7, 2026 | 9,020.00 | 9,400.00 | 8,930.00 | 9,350.00 | 9,350.00 | 16.00% | 222,793 |
| Sep 4, 2026 | 7,820.00 | 8,395.00 | 7,820.00 | 8,060.00 | 8,060.00 | 6.05% | 59,020 |
| Sep 3, 2026 | 8,045.00 | 8,100.00 | 7,230.00 | 7,600.00 | 7,600.00 | -2.44% | 123,888 |
| Sep 2, 2026 | 7,990.00 | 8,195.00 | 7,780.00 | 7,790.00 | 7,790.00 | -9.00% | 82,298 |
| Sep 1, 2026 | 8,270.00 | 8,765.00 | 8,150.00 | 8,560.00 | 8,560.00 | 3.13% | 54,581 |
| Aug 31, 2026 | 7,625.00 | 8,300.00 | 7,445.00 | 8,300.00 | 8,300.00 | 1.22% | 51,815 |
| Aug 28, 2026 | 8,700.00 | 8,860.00 | 8,200.00 | 8,200.00 | 8,200.00 | -8.17% | 69,678 |
| Aug 27, 2026 | 9,325.00 | 9,535.00 | 8,770.00 | 8,930.00 | 8,930.00 | 3.84% | 82,403 |
| Aug 26, 2026 | 8,480.00 | 8,980.00 | 8,260.00 | 8,600.00 | 8,600.00 | 0.94% | 78,200 |
| Aug 25, 2026 | 7,770.00 | 8,520.00 | 7,280.00 | 8,520.00 | 8,520.00 | 1.91% | 142,464 |
| Aug 24, 2026 | 9,440.00 | 9,575.00 | 8,350.00 | 8,360.00 | 8,360.00 | -7.06% | 122,590 |
| Aug 21, 2026 | 8,460.00 | 9,390.00 | 8,460.00 | 8,995.00 | 8,995.00 | 5.76% | 247,359 |
| Aug 20, 2026 | 7,775.00 | 8,825.00 | 7,545.00 | 8,505.00 | 8,505.00 | 23.26% | 297,815 |
| Aug 19, 2026 | 7,135.00 | 7,390.00 | 6,700.00 | 6,900.00 | 6,900.00 | -18.58% | 256,006 |
| Aug 18, 2026 | 9,225.00 | 9,935.00 | 8,250.00 | 8,475.00 | 8,475.00 | 1.62% | 410,078 |
| Aug 14, 2026 | 8,825.00 | 8,825.00 | 8,170.00 | 8,340.00 | 8,340.00 | 6.38% | 317,965 |
| Aug 13, 2026 | 7,890.00 | 8,190.00 | 7,640.00 | 7,840.00 | 7,840.00 | 12.00% | 166,640 |
| Aug 12, 2026 | 6,575.00 | 7,380.00 | 6,460.00 | 7,000.00 | 7,000.00 | 9.89% | 206,329 |
| Aug 11, 2026 | 6,080.00 | 6,540.00 | 5,860.00 | 6,370.00 | 6,370.00 | 0.71% | 130,276 |
| Aug 10, 2026 | 6,495.00 | 6,840.00 | 6,050.00 | 6,325.00 | 6,325.00 | 0.24% | 311,067 |
| Aug 7, 2026 | 7,220.00 | 7,400.00 | 6,205.00 | 6,310.00 | 6,310.00 | -10.62% | 360,356 |
| Aug 6, 2026 | 8,120.00 | 8,120.00 | 6,870.00 | 7,060.00 | 7,060.00 | -20.14% | 321,637 |
| Aug 5, 2026 | 8,990.00 | 9,145.00 | 8,615.00 | 8,840.00 | 8,840.00 | 11.13% | 299,715 |
| Aug 4, 2026 | 8,220.00 | 8,450.00 | 6,980.00 | 7,955.00 | 7,955.00 | 1.86% | 404,594 |
| Aug 3, 2026 | 8,535.00 | 8,600.00 | 7,755.00 | 7,810.00 | 7,810.00 | -15.80% | 258,157 |
| Jul 31, 2026 | 7,690.00 | 9,310.00 | 7,690.00 | 9,275.00 | 9,275.00 | 56.01% | 1,433,562 |
| Jul 30, 2026 | 6,305.00 | 7,230.00 | 5,570.00 | 5,945.00 | 5,945.00 | -12.12% | 2,876,499 |
| Jul 29, 2026 | 8,580.00 | 9,065.00 | 5,115.00 | 6,765.00 | 6,765.00 | -18.54% | 4,804,532 |
| Jul 28, 2026 | 9,500.00 | 9,890.00 | 8,300.00 | 8,305.00 | 8,305.00 | -28.44% | 2,354,335 |
| Jul 27, 2026 | 11,545.00 | 11,710.00 | 10,310.00 | 11,605.00 | 11,605.00 | 5.93% | 1,350,725 |
| Jul 24, 2026 | 12,695.00 | 12,825.00 | 10,900.00 | 10,955.00 | 10,955.00 | -16.15% | 1,861,354 |
| Jul 23, 2026 | 12,900.00 | 13,500.00 | 12,160.00 | 13,065.00 | 13,065.00 | 9.15% | 1,763,321 |
| Jul 22, 2026 | 13,995.00 | 14,300.00 | 11,930.00 | 11,970.00 | 11,970.00 | -0.91% | 1,546,453 |
| Jul 21, 2026 | 11,235.00 | 12,765.00 | 10,740.00 | 12,080.00 | 12,080.00 | 9.12% | 2,114,575 |
| Jul 20, 2026 | 11,285.00 | 12,855.00 | 10,950.00 | 11,070.00 | 11,070.00 | -9.52% | 2,047,617 |
| Jul 16, 2026 | 13,200.00 | 13,400.00 | 11,910.00 | 12,235.00 | 12,235.00 | -23.22% | 2,406,940 |
| Jul 15, 2026 | 16,215.00 | 17,150.00 | 15,670.00 | 15,935.00 | 15,935.00 | 18.48% | 2,040,183 |
| Jul 14, 2026 | 12,350.00 | 13,870.00 | 10,285.00 | 13,450.00 | 13,450.00 | 7.69% | 3,591,704 |
| Jul 13, 2026 | 17,200.00 | 17,600.00 | 12,480.00 | 12,490.00 | 12,490.00 | -32.25% | 3,047,523 |