Kindex Leverage ETF (KRX:152500)
South Korea · Delayed Price · Currency is KRW 74,280
+6,330 (9.32%)
At close: Jun 12, 2026
KRX:152500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 77,680.00 | 80,860.00 | 74,280.00 | 74,280.00 | 74,280.00 | 9.32% | 55,183 |
| Jun 11, 2026 | 63,255.00 | 69,185.00 | 61,585.00 | 67,950.00 | 67,950.00 | -0.19% | 66,632 |
| Jun 10, 2026 | 71,100.00 | 72,815.00 | 64,060.00 | 68,080.00 | 68,080.00 | -9.93% | 60,704 |
| Jun 9, 2026 | 69,575.00 | 75,865.00 | 66,150.00 | 75,585.00 | 75,585.00 | 17.61% | 96,624 |
| Jun 8, 2026 | 62,000.00 | 72,000.00 | 59,500.00 | 64,265.00 | 64,265.00 | -17.62% | 61,590 |
| Jun 5, 2026 | 81,135.00 | 83,105.00 | 74,635.00 | 78,015.00 | 78,015.00 | -11.30% | 89,884 |
| Jun 4, 2026 | 87,660.00 | 90,735.00 | 86,300.00 | 87,955.00 | 87,955.00 | -4.10% | 42,281 |
| Jun 2, 2026 | 92,820.00 | 95,160.00 | 83,300.00 | 91,720.00 | 91,720.00 | 0.24% | 76,406 |
| Jun 1, 2026 | 83,345.00 | 92,425.00 | 83,345.00 | 91,500.00 | 91,500.00 | 9.78% | 82,544 |
| May 29, 2026 | 80,000.00 | 83,490.00 | 79,690.00 | 83,345.00 | 83,345.00 | 7.72% | 81,411 |
| May 28, 2026 | 76,955.00 | 79,045.00 | 70,500.00 | 77,370.00 | 77,370.00 | -1.24% | 89,613 |
| May 27, 2026 | 82,100.00 | 83,190.00 | 78,280.00 | 78,345.00 | 78,345.00 | 6.07% | 99,811 |
| May 26, 2026 | 73,880.00 | 75,690.00 | 71,610.00 | 73,865.00 | 73,865.00 | 5.60% | 73,869 |
| May 22, 2026 | 70,570.00 | 70,720.00 | 68,570.00 | 69,950.00 | 69,950.00 | 0.60% | 53,736 |
| May 21, 2026 | 63,675.00 | 69,800.00 | 63,000.00 | 69,530.00 | 69,530.00 | 17.29% | 84,388 |
| May 20, 2026 | 60,460.00 | 61,085.00 | 56,400.00 | 59,280.00 | 59,280.00 | -1.50% | 85,329 |
| May 19, 2026 | 62,410.00 | 64,480.00 | 57,650.00 | 60,185.00 | 60,185.00 | -6.20% | 76,524 |
| May 18, 2026 | 62,105.00 | 66,440.00 | 57,545.00 | 64,160.00 | 64,160.00 | 0.80% | 108,865 |
| May 15, 2026 | 72,050.00 | 73,900.00 | 61,200.00 | 63,650.00 | 63,650.00 | -11.96% | 171,878 |
| May 14, 2026 | 70,070.00 | 73,100.00 | 66,885.00 | 72,295.00 | 72,295.00 | 3.33% | 122,594 |
| May 13, 2026 | 62,985.00 | 70,045.00 | 61,500.00 | 69,965.00 | 69,965.00 | 6.05% | 200,751 |
| May 12, 2026 | 71,480.00 | 72,505.00 | 63,615.00 | 65,975.00 | 65,975.00 | -4.74% | 521,337 |
| May 11, 2026 | 68,090.00 | 70,745.00 | 67,000.00 | 69,255.00 | 69,255.00 | 10.51% | 345,794 |
| May 8, 2026 | 59,890.00 | 62,735.00 | 59,180.00 | 62,670.00 | 62,670.00 | 0.34% | 88,667 |
| May 7, 2026 | 62,170.00 | 62,975.00 | 58,300.00 | 62,460.00 | 62,460.00 | 3.90% | 501,930 |
| May 6, 2026 | 58,520.00 | 61,095.00 | 57,300.00 | 60,115.00 | 60,115.00 | 15.16% | 161,589 |
| May 4, 2026 | 49,645.00 | 52,200.00 | 49,010.00 | 52,200.00 | 52,200.00 | 10.80% | 217,687 |
| Apr 30, 2026 | 49,035.00 | 49,330.00 | 47,050.00 | 47,110.00 | 47,110.00 | -2.16% | 106,997 |
| Apr 29, 2026 | 47,210.00 | 48,465.00 | 46,760.00 | 48,150.00 | 48,150.00 | 1.26% | 66,560 |
| Apr 28, 2026 | 47,655.00 | 48,750.00 | 47,200.00 | 47,550.00 | 47,550.00 | 0.79% | 91,575 |
| Apr 27, 2026 | 45,910.00 | 47,910.00 | 45,845.00 | 47,175.00 | 47,175.00 | 4.98% | 65,770 |
| Apr 24, 2026 | 45,755.00 | 46,000.00 | 44,015.00 | 44,935.00 | 44,935.00 | -2.00% | 89,877 |
| Apr 23, 2026 | 45,775.00 | 46,770.00 | 42,935.00 | 45,850.00 | 45,850.00 | 3.20% | 120,591 |
| Apr 22, 2026 | 44,150.00 | 44,490.00 | 43,095.00 | 44,430.00 | 44,430.00 | 0.70% | 80,459 |
| Apr 21, 2026 | 43,000.00 | 44,150.00 | 42,845.00 | 44,120.00 | 44,120.00 | 5.24% | 79,202 |
| Apr 20, 2026 | 41,740.00 | 42,760.00 | 41,300.00 | 41,925.00 | 41,925.00 | 1.01% | 89,579 |
| Apr 17, 2026 | 42,030.00 | 42,095.00 | 41,175.00 | 41,505.00 | 41,505.00 | -1.39% | 45,772 |
| Apr 16, 2026 | 40,905.00 | 42,135.00 | 40,690.00 | 42,090.00 | 42,090.00 | 4.40% | 78,006 |
| Apr 15, 2026 | 41,050.00 | 41,595.00 | 39,950.00 | 40,315.00 | 40,315.00 | 4.80% | 79,941 |
| Apr 14, 2026 | 38,355.00 | 39,400.00 | 38,030.00 | 38,470.00 | 38,470.00 | 6.12% | 56,729 |
| Apr 13, 2026 | 35,235.00 | 36,500.00 | 35,130.00 | 36,250.00 | 36,250.00 | -2.08% | 41,157 |
| Apr 10, 2026 | 37,100.00 | 37,905.00 | 36,855.00 | 37,020.00 | 37,020.00 | 3.39% | 38,860 |
| Apr 9, 2026 | 37,750.00 | 37,800.00 | 35,650.00 | 35,805.00 | 35,805.00 | -4.06% | 35,791 |
| Apr 8, 2026 | 37,350.00 | 38,135.00 | 35,000.00 | 37,320.00 | 37,320.00 | 15.29% | 92,562 |
| Apr 7, 2026 | 32,885.00 | 33,625.00 | 30,900.00 | 32,370.00 | 32,370.00 | 2.52% | 104,833 |
| Apr 6, 2026 | 31,120.00 | 32,410.00 | 31,120.00 | 31,575.00 | 31,575.00 | 2.95% | 61,683 |
| Apr 3, 2026 | 30,420.00 | 31,160.00 | 29,975.00 | 30,670.00 | 30,670.00 | 6.40% | 67,702 |
| Apr 2, 2026 | 32,840.00 | 33,300.00 | 28,050.00 | 28,825.00 | 28,825.00 | -10.24% | 163,283 |
| Apr 1, 2026 | 30,060.00 | 32,475.00 | 29,645.00 | 32,115.00 | 32,115.00 | 18.51% | 62,330 |
| Mar 31, 2026 | 28,470.00 | 29,395.00 | 26,945.00 | 27,100.00 | 27,100.00 | -8.89% | 149,828 |