Kodex Leverage (KRX:122630)
South Korea · Delayed Price · Currency is KRW 116,975
+2,575 (2.25%)
At close: Sep 23, 2026
KRX:122630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 119,140.00 | 119,300.00 | 114,555.00 | 116,520.00 | - | 1.85% | 10,791,072 |
| Sep 22, 2026 | 119,200.00 | 120,080.00 | 113,410.00 | 114,400.00 | 114,400.00 | 0.30% | 15,950,270 |
| Sep 21, 2026 | 110,920.00 | 114,925.00 | 110,635.00 | 114,060.00 | 114,060.00 | 4.39% | 14,641,226 |
| Sep 18, 2026 | 108,350.00 | 110,435.00 | 107,310.00 | 109,265.00 | 109,265.00 | 5.58% | 14,295,853 |
| Sep 17, 2026 | 105,785.00 | 106,520.00 | 102,825.00 | 103,490.00 | 103,490.00 | -0.09% | 15,559,088 |
| Sep 16, 2026 | 99,690.00 | 103,615.00 | 99,115.00 | 103,580.00 | 103,580.00 | 3.90% | 14,070,008 |
| Sep 15, 2026 | 100,990.00 | 103,230.00 | 98,695.00 | 99,690.00 | 99,690.00 | -2.36% | 17,316,696 |
| Sep 14, 2026 | 102,500.00 | 105,215.00 | 100,885.00 | 102,095.00 | 102,095.00 | -7.18% | 15,674,071 |
| Sep 11, 2026 | 106,385.00 | 111,545.00 | 106,200.00 | 109,995.00 | 109,995.00 | -4.35% | 15,433,511 |
| Sep 10, 2026 | 114,770.00 | 116,050.00 | 109,815.00 | 115,000.00 | 115,000.00 | -0.50% | 18,206,223 |
| Sep 9, 2026 | 112,680.00 | 117,925.00 | 112,430.00 | 115,580.00 | 115,580.00 | 3.06% | 13,733,010 |
| Sep 8, 2026 | 115,250.00 | 120,015.00 | 112,065.00 | 112,150.00 | 112,150.00 | -0.79% | 17,425,765 |
| Sep 7, 2026 | 110,125.00 | 113,100.00 | 109,070.00 | 113,045.00 | 113,045.00 | 9.69% | 13,091,879 |
| Sep 4, 2026 | 101,310.00 | 105,090.00 | 101,120.00 | 103,055.00 | 103,055.00 | 3.99% | 14,022,330 |
| Sep 3, 2026 | 101,540.00 | 102,735.00 | 94,590.00 | 99,100.00 | 99,100.00 | 0.20% | 19,251,517 |
| Sep 2, 2026 | 100,995.00 | 103,200.00 | 98,885.00 | 98,900.00 | 98,900.00 | -8.19% | 15,502,252 |
| Sep 1, 2026 | 105,050.00 | 108,675.00 | 104,090.00 | 107,725.00 | 107,725.00 | 0.60% | 14,725,345 |
| Aug 31, 2026 | 100,610.00 | 107,080.00 | 98,015.00 | 107,080.00 | 107,080.00 | 0.67% | 15,811,652 |
| Aug 28, 2026 | 108,010.00 | 110,490.00 | 106,010.00 | 106,370.00 | 106,370.00 | -3.64% | 16,427,936 |
| Aug 27, 2026 | 113,665.00 | 113,900.00 | 108,380.00 | 110,390.00 | 110,390.00 | 2.69% | 17,053,854 |
| Aug 26, 2026 | 105,005.00 | 110,190.00 | 103,700.00 | 107,495.00 | 107,495.00 | 1.84% | 17,465,162 |
| Aug 25, 2026 | 98,280.00 | 105,550.00 | 94,430.00 | 105,550.00 | 105,550.00 | 1.48% | 20,794,098 |
| Aug 24, 2026 | 111,200.00 | 111,290.00 | 102,645.00 | 104,015.00 | 104,015.00 | -7.33% | 16,317,281 |
| Aug 21, 2026 | 105,840.00 | 113,955.00 | 105,115.00 | 112,240.00 | 112,240.00 | 3.25% | 21,976,347 |
| Aug 20, 2026 | 102,650.00 | 110,895.00 | 100,130.00 | 108,710.00 | 108,710.00 | 12.37% | 20,226,681 |
| Aug 19, 2026 | 98,000.00 | 101,205.00 | 94,350.00 | 96,740.00 | 96,740.00 | -12.42% | 19,036,901 |
| Aug 18, 2026 | 119,500.00 | 123,110.00 | 107,875.00 | 110,465.00 | 110,465.00 | -2.70% | 18,487,460 |
| Aug 14, 2026 | 113,990.00 | 115,020.00 | 109,740.00 | 113,525.00 | 113,525.00 | 5.14% | 16,579,077 |
| Aug 13, 2026 | 107,465.00 | 111,180.00 | 106,415.00 | 107,975.00 | 107,975.00 | 7.65% | 22,227,357 |
| Aug 12, 2026 | 95,000.00 | 103,500.00 | 94,530.00 | 100,300.00 | 100,300.00 | 8.34% | 20,483,103 |
| Aug 11, 2026 | 89,705.00 | 94,790.00 | 88,005.00 | 92,580.00 | 92,580.00 | 1.99% | 16,799,016 |
| Aug 10, 2026 | 91,610.00 | 94,710.00 | 89,070.00 | 90,770.00 | 90,770.00 | 0.09% | 16,814,002 |
| Aug 7, 2026 | 93,920.00 | 95,830.00 | 87,660.00 | 90,690.00 | 90,690.00 | -1.64% | 17,070,059 |
| Aug 6, 2026 | 98,760.00 | 100,745.00 | 90,290.00 | 92,200.00 | 92,200.00 | -10.27% | 18,014,690 |
| Aug 5, 2026 | 104,000.00 | 105,420.00 | 101,005.00 | 102,755.00 | 102,755.00 | 7.78% | 19,669,439 |
| Aug 4, 2026 | 96,090.00 | 96,680.00 | 86,650.00 | 95,335.00 | 95,335.00 | 1.78% | 23,861,092 |
| Aug 3, 2026 | 100,005.00 | 101,120.00 | 92,200.00 | 93,670.00 | 93,670.00 | -15.57% | 21,196,865 |
| Jul 31, 2026 | 91,500.00 | 111,065.00 | 88,775.00 | 110,945.00 | 110,945.00 | 46.76% | 30,763,087 |
| Jul 30, 2026 | 78,850.00 | 87,395.00 | 74,190.00 | 75,595.00 | 75,595.00 | -4.33% | 26,094,099 |
| Jul 29, 2026 | 92,015.00 | 96,290.00 | 65,665.00 | 79,020.00 | 79,020.00 | -12.33% | 36,420,487 |
| Jul 28, 2026 | 102,265.00 | 103,700.00 | 88,570.00 | 90,130.00 | 90,130.00 | -22.59% | 20,468,795 |
| Jul 27, 2026 | 118,855.00 | 118,860.00 | 108,380.00 | 116,435.00 | 116,435.00 | 2.69% | 12,997,551 |
| Jul 24, 2026 | 125,230.00 | 125,820.00 | 111,305.00 | 113,390.00 | 113,390.00 | -12.07% | 13,089,108 |
| Jul 23, 2026 | 125,000.00 | 130,000.00 | 122,470.00 | 128,950.00 | 128,950.00 | 8.84% | 11,046,324 |
| Jul 22, 2026 | 129,210.00 | 133,150.00 | 118,480.00 | 118,480.00 | 118,480.00 | 0.35% | 13,424,734 |
| Jul 21, 2026 | 109,115.00 | 121,475.00 | 106,000.00 | 118,065.00 | 118,065.00 | 7.89% | 13,396,199 |
| Jul 20, 2026 | 109,865.00 | 120,340.00 | 107,355.00 | 109,435.00 | 109,435.00 | -9.18% | 16,028,390 |
| Jul 16, 2026 | 125,780.00 | 127,330.00 | 116,295.00 | 120,500.00 | 120,500.00 | -13.60% | 14,256,669 |
| Jul 15, 2026 | 139,110.00 | 145,520.00 | 136,525.00 | 139,470.00 | 139,470.00 | 12.86% | 13,343,663 |
| Jul 14, 2026 | 121,170.00 | 128,450.00 | 108,820.00 | 123,580.00 | 123,580.00 | 1.38% | 25,001,562 |