Kodex Leverage (KRX:122630)
South Korea · Delayed Price · Currency is KRW 153,695
+590 (0.39%)
At close: May 8, 2026
KRX:122630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 145,460.00 | 153,695.00 | 145,235.00 | 153,695.00 | 153,695.00 | 0.39% | 20,227,820 |
| May 7, 2026 | 152,470.00 | 154,505.00 | 143,000.00 | 153,105.00 | 153,105.00 | 3.90% | 21,525,760 |
| May 6, 2026 | 144,155.00 | 149,630.00 | 140,500.00 | 147,355.00 | 147,355.00 | 15.31% | 22,088,170 |
| May 4, 2026 | 120,860.00 | 127,815.00 | 119,800.00 | 127,790.00 | 127,790.00 | 10.69% | 19,656,460 |
| Apr 30, 2026 | 119,365.00 | 120,785.00 | 115,190.00 | 115,450.00 | 115,450.00 | -2.22% | 16,897,450 |
| Apr 29, 2026 | 115,225.00 | 118,600.00 | 114,525.00 | 118,075.00 | 118,075.00 | 1.50% | 14,299,140 |
| Apr 28, 2026 | 116,660.00 | 119,415.00 | 115,675.00 | 116,325.00 | 116,325.00 | 0.84% | 17,020,250 |
| Apr 27, 2026 | 112,705.00 | 117,305.00 | 112,250.00 | 115,355.00 | 115,355.00 | 4.66% | 17,740,010 |
| Apr 24, 2026 | 111,890.00 | 112,680.00 | 107,840.00 | 110,215.00 | 110,215.00 | -0.89% | 15,445,130 |
| Apr 23, 2026 | 111,800.00 | 114,550.00 | 105,145.00 | 111,210.00 | 111,210.00 | 2.21% | 25,610,530 |
| Apr 22, 2026 | 108,215.00 | 109,000.00 | 105,510.00 | 108,810.00 | 108,810.00 | 0.50% | 15,823,850 |
| Apr 21, 2026 | 105,135.00 | 108,270.00 | 105,120.00 | 108,270.00 | 108,270.00 | 5.22% | 17,359,980 |
| Apr 20, 2026 | 102,500.00 | 104,720.00 | 101,115.00 | 102,900.00 | 102,900.00 | 0.97% | 13,572,650 |
| Apr 17, 2026 | 102,710.00 | 103,140.00 | 100,840.00 | 101,915.00 | 101,915.00 | -1.18% | 11,919,350 |
| Apr 16, 2026 | 100,165.00 | 103,320.00 | 99,690.00 | 103,135.00 | 103,135.00 | 4.14% | 14,972,790 |
| Apr 15, 2026 | 100,600.00 | 102,050.00 | 98,000.00 | 99,035.00 | 99,035.00 | 5.15% | 18,125,300 |
| Apr 14, 2026 | 93,810.00 | 96,600.00 | 93,200.00 | 94,185.00 | 94,185.00 | 6.01% | 16,687,140 |
| Apr 13, 2026 | 86,205.00 | 89,450.00 | 86,080.00 | 88,845.00 | 88,845.00 | -1.99% | 10,780,460 |
| Apr 10, 2026 | 91,000.00 | 92,925.00 | 90,360.00 | 90,650.00 | 90,650.00 | 3.26% | 15,901,440 |
| Apr 9, 2026 | 89,900.00 | 90,880.00 | 87,465.00 | 87,790.00 | 87,790.00 | -3.94% | 16,634,350 |
| Apr 8, 2026 | 90,015.00 | 93,500.00 | 88,580.00 | 91,395.00 | 91,395.00 | 15.11% | 26,861,280 |
| Apr 7, 2026 | 80,900.00 | 82,425.00 | 77,325.00 | 79,400.00 | 79,400.00 | 2.74% | 23,562,620 |
| Apr 6, 2026 | 76,495.00 | 79,490.00 | 75,775.00 | 77,285.00 | 77,285.00 | 2.72% | 23,807,960 |
| Apr 3, 2026 | 74,695.00 | 76,400.00 | 73,520.00 | 75,240.00 | 75,240.00 | 5.83% | 21,371,730 |
| Apr 2, 2026 | 80,980.00 | 81,845.00 | 68,800.00 | 71,095.00 | 71,095.00 | -9.81% | 41,303,550 |
| Apr 1, 2026 | 73,050.00 | 79,905.00 | 72,810.00 | 78,830.00 | 78,830.00 | 18.52% | 29,178,660 |
| Mar 31, 2026 | 68,415.00 | 71,600.00 | 66,180.00 | 66,510.00 | 66,510.00 | -8.76% | 37,121,590 |
| Mar 30, 2026 | 70,090.00 | 73,680.00 | 68,960.00 | 72,895.00 | 72,895.00 | -6.17% | 24,651,170 |
| Mar 27, 2026 | 73,025.00 | 78,305.00 | 71,005.00 | 77,690.00 | 77,690.00 | -1.03% | 25,759,790 |
| Mar 26, 2026 | 82,440.00 | 82,775.00 | 77,750.00 | 78,500.00 | 78,500.00 | -6.97% | 21,042,370 |
| Mar 25, 2026 | 85,760.00 | 88,120.00 | 83,890.00 | 84,380.00 | 84,380.00 | 2.52% | 22,594,390 |
| Mar 24, 2026 | 84,550.00 | 84,775.00 | 77,185.00 | 82,305.00 | 82,305.00 | 6.47% | 29,110,880 |
| Mar 23, 2026 | 81,795.00 | 82,500.00 | 76,720.00 | 77,305.00 | 77,305.00 | -13.45% | 27,528,050 |
| Mar 20, 2026 | 90,665.00 | 91,505.00 | 89,050.00 | 89,320.00 | 89,320.00 | -0.21% | 16,106,180 |
| Mar 19, 2026 | 89,050.00 | 92,950.00 | 88,405.00 | 89,505.00 | 89,505.00 | -6.02% | 20,442,100 |
| Mar 18, 2026 | 89,545.00 | 95,500.00 | 89,350.00 | 95,240.00 | 95,240.00 | 11.46% | 19,199,650 |
| Mar 17, 2026 | 87,365.00 | 87,890.00 | 85,225.00 | 85,450.00 | 85,450.00 | 4.14% | 16,938,890 |
| Mar 16, 2026 | 80,235.00 | 82,420.00 | 78,690.00 | 82,055.00 | 82,055.00 | 2.92% | 19,319,000 |
| Mar 13, 2026 | 77,000.00 | 81,375.00 | 76,270.00 | 79,725.00 | 79,725.00 | -3.50% | 18,258,130 |
| Mar 12, 2026 | 82,150.00 | 84,590.00 | 81,100.00 | 82,620.00 | 82,620.00 | -1.64% | 14,092,340 |
| Mar 11, 2026 | 86,180.00 | 88,425.00 | 82,425.00 | 84,000.00 | 84,000.00 | 2.35% | 22,152,040 |
| Mar 10, 2026 | 81,020.00 | 84,040.00 | 78,500.00 | 82,075.00 | 82,075.00 | 12.66% | 28,572,960 |
| Mar 9, 2026 | 71,605.00 | 74,940.00 | 68,045.00 | 72,850.00 | 72,850.00 | -13.27% | 28,437,200 |
| Mar 6, 2026 | 80,105.00 | 84,735.00 | 77,505.00 | 84,000.00 | 84,000.00 | -0.57% | 20,817,480 |
| Mar 5, 2026 | 84,620.00 | 88,800.00 | 81,810.00 | 84,485.00 | 84,485.00 | 19.84% | 30,694,820 |
| Mar 4, 2026 | 85,140.00 | 90,280.00 | 69,655.00 | 70,500.00 | 70,500.00 | -24.35% | 53,684,340 |
| Mar 3, 2026 | 106,400.00 | 108,120.00 | 93,195.00 | 93,195.00 | 93,195.00 | -16.25% | 31,216,230 |
| Feb 27, 2026 | 109,020.00 | 115,010.00 | 107,395.00 | 111,280.00 | 111,280.00 | -1.97% | 27,167,080 |
| Feb 26, 2026 | 105,400.00 | 113,680.00 | 104,800.00 | 113,520.00 | 113,520.00 | 9.08% | 25,655,600 |
| Feb 25, 2026 | 101,655.00 | 106,200.00 | 100,390.00 | 104,070.00 | 104,070.00 | 4.06% | 22,331,990 |