Kindex Leverage ETF (KRX:152500)
South Korea · Delayed Price · Currency is KRW 48,095
+545 (1.15%)
At close: Apr 29, 2026
KRX:152500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47,210.00 | 47,835.00 | 46,760.00 | 47,245.00 | - | -0.64% | 28,365 |
| 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% | 76,400 |
| 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% | 104,783 |
| 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% | 149,797 |
| Mar 30, 2026 | 28,140.00 | 30,000.00 | 28,075.00 | 29,745.00 | 29,745.00 | -5.99% | 57,923 |
| Mar 27, 2026 | 29,785.00 | 31,915.00 | 28,900.00 | 31,640.00 | 31,640.00 | -1.03% | 104,244 |
| Mar 26, 2026 | 33,700.00 | 33,715.00 | 31,680.00 | 31,970.00 | 31,970.00 | -6.98% | 54,629 |
| Mar 25, 2026 | 34,990.00 | 35,900.00 | 34,160.00 | 34,370.00 | 34,370.00 | 2.77% | 55,335 |
| Mar 24, 2026 | 33,750.00 | 34,500.00 | 31,470.00 | 33,445.00 | 33,445.00 | 5.82% | 75,581 |
| Mar 23, 2026 | 33,480.00 | 33,595.00 | 31,220.00 | 31,605.00 | 31,605.00 | -13.03% | 83,808 |
| Mar 20, 2026 | 36,925.00 | 37,285.00 | 36,230.00 | 36,340.00 | 36,340.00 | -0.36% | 52,315 |
| Mar 19, 2026 | 36,210.00 | 37,880.00 | 36,060.00 | 36,470.00 | 36,470.00 | -5.99% | 78,658 |
| Mar 18, 2026 | 36,470.00 | 38,825.00 | 36,425.00 | 38,795.00 | 38,795.00 | 11.11% | 104,929 |
| Mar 17, 2026 | 35,580.00 | 35,805.00 | 34,745.00 | 34,915.00 | 34,915.00 | 4.38% | 130,698 |
| Mar 16, 2026 | 32,640.00 | 33,560.00 | 32,040.00 | 33,450.00 | 33,450.00 | 3.24% | 33,461 |
| Mar 13, 2026 | 31,200.00 | 33,100.00 | 31,150.00 | 32,400.00 | 32,400.00 | -3.36% | 22,485 |
| Mar 12, 2026 | 33,485.00 | 34,400.00 | 33,050.00 | 33,525.00 | 33,525.00 | -1.99% | 39,329 |
| Mar 11, 2026 | 35,095.00 | 36,000.00 | 33,600.00 | 34,205.00 | 34,205.00 | 2.10% | 167,719 |
| Mar 10, 2026 | 33,285.00 | 34,170.00 | 31,995.00 | 33,500.00 | 33,500.00 | 13.25% | 131,334 |
| Mar 9, 2026 | 31,000.00 | 31,000.00 | 27,645.00 | 29,580.00 | 29,580.00 | -13.10% | 163,808 |
| Mar 6, 2026 | 32,475.00 | 34,415.00 | 31,560.00 | 34,040.00 | 34,040.00 | -0.48% | 191,799 |
| Mar 5, 2026 | 34,105.00 | 36,500.00 | 33,180.00 | 34,205.00 | 34,205.00 | 20.06% | 180,798 |
| Mar 4, 2026 | 34,230.00 | 37,755.00 | 28,335.00 | 28,490.00 | 28,490.00 | -24.54% | 752,930 |
| Mar 3, 2026 | 43,260.00 | 43,700.00 | 37,755.00 | 37,755.00 | 37,755.00 | -15.93% | 378,719 |
| Feb 27, 2026 | 44,030.00 | 46,520.00 | 43,410.00 | 44,910.00 | 44,910.00 | -2.22% | 492,301 |
| Feb 26, 2026 | 42,605.00 | 45,985.00 | 42,520.00 | 45,930.00 | 45,930.00 | 8.53% | 354,353 |
| Feb 25, 2026 | 41,280.00 | 42,990.00 | 40,650.00 | 42,320.00 | 42,320.00 | 4.64% | 333,929 |
| Feb 24, 2026 | 38,655.00 | 40,530.00 | 37,670.00 | 40,445.00 | 40,445.00 | 4.87% | 359,117 |
| Feb 23, 2026 | 39,500.00 | 39,900.00 | 37,855.00 | 38,565.00 | 38,565.00 | 1.38% | 151,930 |
| Feb 20, 2026 | 36,520.00 | 38,150.00 | 36,420.00 | 38,040.00 | 38,040.00 | 4.53% | 324,096 |
| Feb 19, 2026 | 36,045.00 | 36,490.00 | 35,550.00 | 36,390.00 | 36,390.00 | 6.16% | 197,920 |
| Feb 13, 2026 | 34,320.00 | 35,315.00 | 33,830.00 | 34,280.00 | 34,280.00 | -0.22% | 129,654 |