Kodex Leverage (KRX:122630)
South Korea · Delayed Price · Currency is KRW 23,635
-2,130 (-8.27%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25,025.00 | 25,140.00 | 23,635.00 | 23,635.00 | 23,635.00 | -8.27% | 42,238,784 |
| Jul 31, 2025 | 26,285.00 | 26,500.00 | 25,560.00 | 25,765.00 | 25,765.00 | -0.54% | 28,463,407 |
| Jul 30, 2025 | 25,470.00 | 26,235.00 | 25,430.00 | 25,905.00 | 25,905.00 | 1.73% | 27,824,804 |
| Jul 29, 2025 | 24,940.00 | 25,555.00 | 24,470.00 | 25,465.00 | 25,465.00 | 1.31% | 31,726,165 |
| Jul 28, 2025 | 25,330.00 | 25,460.00 | 24,635.00 | 25,135.00 | 25,135.00 | 1.02% | 25,259,736 |
| Jul 25, 2025 | 24,620.00 | 25,090.00 | 24,610.00 | 24,880.00 | 24,880.00 | 0.48% | 19,939,512 |
| Jul 24, 2025 | 25,170.00 | 25,680.00 | 24,730.00 | 24,760.00 | 24,760.00 | -0.28% | 37,741,100 |
| Jul 23, 2025 | 24,920.00 | 25,090.00 | 24,185.00 | 24,830.00 | 24,830.00 | 0.75% | 30,071,191 |
| Jul 22, 2025 | 25,325.00 | 25,495.00 | 24,410.00 | 24,645.00 | 24,645.00 | -2.72% | 29,045,531 |
| Jul 21, 2025 | 24,905.00 | 25,420.00 | 24,905.00 | 25,335.00 | 25,335.00 | 1.46% | 20,101,569 |
| Jul 18, 2025 | 25,120.00 | 25,285.00 | 24,700.00 | 24,970.00 | 24,970.00 | -0.24% | 25,363,737 |
| Jul 17, 2025 | 25,100.00 | 25,115.00 | 24,345.00 | 25,030.00 | 25,030.00 | 0.52% | 31,844,153 |
| Jul 16, 2025 | 25,220.00 | 25,270.00 | 24,755.00 | 24,900.00 | 24,900.00 | -1.93% | 23,484,077 |
| Jul 15, 2025 | 24,925.00 | 25,400.00 | 24,755.00 | 25,390.00 | 25,390.00 | 1.20% | 28,292,639 |
| Jul 14, 2025 | 24,470.00 | 25,145.00 | 24,470.00 | 25,090.00 | 25,090.00 | 1.89% | 20,570,358 |
| Jul 11, 2025 | 24,720.00 | 25,330.00 | 24,535.00 | 24,625.00 | 24,625.00 | 0.12% | 32,679,977 |
| Jul 10, 2025 | 24,070.00 | 24,615.00 | 23,885.00 | 24,595.00 | 24,595.00 | 2.74% | 25,222,092 |
| Jul 9, 2025 | 23,885.00 | 24,065.00 | 23,605.00 | 23,940.00 | 23,940.00 | 0.46% | 21,100,693 |
| Jul 8, 2025 | 23,100.00 | 23,880.00 | 23,070.00 | 23,830.00 | 23,830.00 | 3.79% | 28,027,068 |
| Jul 7, 2025 | 22,625.00 | 23,135.00 | 22,460.00 | 22,960.00 | 22,960.00 | 0.26% | 21,927,090 |
| Jul 4, 2025 | 24,025.00 | 24,030.00 | 22,900.00 | 22,900.00 | 22,900.00 | -3.92% | 29,212,268 |
| Jul 3, 2025 | 23,435.00 | 23,840.00 | 23,265.00 | 23,835.00 | 23,835.00 | 3.09% | 25,863,127 |
| Jul 2, 2025 | 23,215.00 | 23,365.00 | 22,530.00 | 23,120.00 | 23,120.00 | -0.82% | 31,324,385 |
| Jul 1, 2025 | 23,400.00 | 24,110.00 | 23,310.00 | 23,310.00 | 23,310.00 | 0.56% | 30,196,119 |
| Jun 30, 2025 | 23,205.00 | 23,425.00 | 23,000.00 | 23,180.00 | 23,180.00 | 1.16% | 21,939,231 |
| Jun 27, 2025 | 23,185.00 | 23,455.00 | 22,725.00 | 22,915.00 | 22,915.00 | -1.12% | 27,371,211 |
| Jun 26, 2025 | 23,580.00 | 23,725.00 | 22,580.00 | 23,175.00 | 23,175.00 | -1.93% | 35,473,795 |
| Jun 25, 2025 | 23,840.00 | 23,950.00 | 23,195.00 | 23,630.00 | 23,630.00 | 0.66% | 29,957,329 |
| Jun 24, 2025 | 22,755.00 | 23,500.00 | 22,735.00 | 23,475.00 | 23,475.00 | 6.66% | 34,507,473 |
| Jun 23, 2025 | 21,650.00 | 22,080.00 | 21,220.00 | 22,010.00 | 22,010.00 | -0.25% | 25,612,253 |
| Jun 20, 2025 | 21,645.00 | 22,090.00 | 21,425.00 | 22,065.00 | 22,065.00 | 2.72% | 30,235,345 |
| Jun 19, 2025 | 21,680.00 | 21,790.00 | 21,120.00 | 21,480.00 | 21,480.00 | 0.30% | 23,060,797 |
| Jun 18, 2025 | 20,720.00 | 21,570.00 | 20,645.00 | 21,415.00 | 21,415.00 | 1.76% | 25,757,622 |
| Jun 17, 2025 | 21,075.00 | 21,825.00 | 20,770.00 | 21,045.00 | 21,045.00 | 0.57% | 38,523,752 |
| Jun 16, 2025 | 20,390.00 | 20,975.00 | 20,070.00 | 20,925.00 | 20,925.00 | 3.64% | 24,213,396 |
| Jun 13, 2025 | 20,710.00 | 20,760.00 | 19,995.00 | 20,190.00 | 20,190.00 | -1.87% | 27,101,608 |
| Jun 12, 2025 | 20,470.00 | 20,840.00 | 20,450.00 | 20,575.00 | 20,575.00 | 0.37% | 20,469,493 |
| Jun 11, 2025 | 20,180.00 | 20,530.00 | 20,100.00 | 20,500.00 | 20,500.00 | 2.73% | 23,989,841 |
| Jun 10, 2025 | 19,995.00 | 20,205.00 | 19,645.00 | 19,955.00 | 19,955.00 | 1.04% | 26,455,771 |
| Jun 9, 2025 | 19,730.00 | 20,015.00 | 19,605.00 | 19,750.00 | 19,750.00 | 3.27% | 25,410,193 |
| Jun 5, 2025 | 18,745.00 | 19,490.00 | 18,720.00 | 19,125.00 | 19,125.00 | 3.63% | 29,171,889 |
| Jun 4, 2025 | 17,960.00 | 18,490.00 | 17,955.00 | 18,455.00 | 18,455.00 | 5.55% | 21,898,692 |
| Jun 2, 2025 | 17,375.00 | 17,825.00 | 17,315.00 | 17,485.00 | 17,485.00 | 0.06% | 18,218,842 |
| May 30, 2025 | 17,705.00 | 17,825.00 | 17,450.00 | 17,475.00 | 17,475.00 | -2.18% | 13,881,915 |
| May 29, 2025 | 17,530.00 | 17,875.00 | 17,420.00 | 17,865.00 | 17,865.00 | 3.99% | 22,120,197 |
| May 28, 2025 | 16,825.00 | 17,485.00 | 16,780.00 | 17,180.00 | 17,180.00 | 2.84% | 25,216,514 |
| May 27, 2025 | 16,540.00 | 16,750.00 | 16,495.00 | 16,705.00 | 16,705.00 | 0.48% | 13,542,062 |
| May 26, 2025 | 16,200.00 | 16,650.00 | 16,165.00 | 16,625.00 | 16,625.00 | 3.26% | 11,921,352 |
| May 23, 2025 | 16,160.00 | 16,245.00 | 16,090.00 | 16,100.00 | 16,100.00 | 0.12% | 11,151,729 |
| May 22, 2025 | 16,340.00 | 16,360.00 | 16,015.00 | 16,080.00 | 16,080.00 | -2.63% | 12,887,140 |