Kindex Leverage ETF (KRX:152500)
South Korea · Delayed Price · Currency is KRW 48,010
+1,390 (2.98%)
Sep 23, 2026, 3:30 PM KST
KRX:152500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 48,920.00 | 48,995.00 | 47,100.00 | 48,010.00 | 48,010.00 | 2.98% | 11,931 |
| Sep 22, 2026 | 48,940.00 | 49,270.00 | 46,615.00 | 46,620.00 | 46,620.00 | -0.43% | 29,026 |
| Sep 21, 2026 | 45,615.00 | 47,155.00 | 45,500.00 | 46,820.00 | 46,820.00 | 4.58% | 18,158 |
| Sep 18, 2026 | 44,655.00 | 45,320.00 | 44,095.00 | 44,770.00 | 44,770.00 | 5.39% | 21,852 |
| Sep 17, 2026 | 43,330.00 | 43,750.00 | 42,275.00 | 42,480.00 | 42,480.00 | -0.16% | 54,074 |
| Sep 16, 2026 | 40,960.00 | 42,595.00 | 40,800.00 | 42,550.00 | 42,550.00 | 3.88% | 30,316 |
| Sep 15, 2026 | 41,145.00 | 42,350.00 | 40,570.00 | 40,960.00 | 40,960.00 | -2.24% | 31,009 |
| Sep 14, 2026 | 42,110.00 | 43,210.00 | 41,430.00 | 41,900.00 | 41,900.00 | -7.37% | 53,252 |
| Sep 11, 2026 | 43,690.00 | 45,720.00 | 43,600.00 | 45,235.00 | 45,235.00 | -4.15% | 21,852 |
| Sep 10, 2026 | 47,155.00 | 47,630.00 | 45,130.00 | 47,195.00 | 47,195.00 | -0.61% | 39,260 |
| Sep 9, 2026 | 46,330.00 | 48,480.00 | 46,290.00 | 47,485.00 | 47,485.00 | 2.98% | 46,589 |
| Sep 8, 2026 | 47,440.00 | 49,300.00 | 46,080.00 | 46,110.00 | 46,110.00 | -0.72% | 89,575 |
| Sep 7, 2026 | 45,435.00 | 46,470.00 | 44,815.00 | 46,445.00 | 46,445.00 | 9.73% | 76,282 |
| Sep 4, 2026 | 41,720.00 | 43,180.00 | 41,530.00 | 42,325.00 | 42,325.00 | 3.88% | 27,859 |
| Sep 3, 2026 | 41,695.00 | 42,185.00 | 38,875.00 | 40,745.00 | 40,745.00 | 0.53% | 51,115 |
| Sep 2, 2026 | 41,525.00 | 43,900.00 | 40,530.00 | 40,530.00 | 40,530.00 | -8.32% | 41,790 |
| Sep 1, 2026 | 43,130.00 | 44,620.00 | 42,750.00 | 44,210.00 | 44,210.00 | 0.67% | 41,274 |
| Aug 31, 2026 | 41,240.00 | 43,915.00 | 40,290.00 | 43,915.00 | 43,915.00 | 0.45% | 46,104 |
| Aug 28, 2026 | 44,405.00 | 45,330.00 | 43,540.00 | 43,720.00 | 43,720.00 | -3.66% | 25,646 |
| Aug 27, 2026 | 46,540.00 | 46,735.00 | 44,500.00 | 45,380.00 | 45,380.00 | 2.95% | 61,528 |
| Aug 26, 2026 | 42,910.00 | 45,200.00 | 42,660.00 | 44,080.00 | 44,080.00 | 1.97% | 69,822 |
| Aug 25, 2026 | 40,355.00 | 43,230.00 | 38,720.00 | 43,230.00 | 43,230.00 | 1.21% | 77,413 |
| Aug 24, 2026 | 45,670.00 | 45,670.00 | 42,140.00 | 42,715.00 | 42,715.00 | -7.23% | 32,659 |
| Aug 21, 2026 | 43,500.00 | 46,760.00 | 43,030.00 | 46,045.00 | 46,045.00 | 3.08% | 38,441 |
| Aug 20, 2026 | 42,065.00 | 45,535.00 | 39,900.00 | 44,670.00 | 44,670.00 | 12.39% | 46,375 |
| Aug 19, 2026 | 40,000.00 | 41,500.00 | 38,780.00 | 39,745.00 | 39,745.00 | -12.44% | 28,876 |
| Aug 18, 2026 | 49,075.00 | 50,405.00 | 44,250.00 | 45,390.00 | 45,390.00 | -2.35% | 48,981 |
| Aug 14, 2026 | 46,700.00 | 47,125.00 | 45,030.00 | 46,480.00 | 46,480.00 | 4.97% | 52,124 |
| Aug 13, 2026 | 43,920.00 | 45,555.00 | 43,635.00 | 44,280.00 | 44,280.00 | 7.67% | 50,866 |
| Aug 12, 2026 | 39,030.00 | 42,405.00 | 38,755.00 | 41,125.00 | 41,125.00 | 8.17% | 46,821 |
| Aug 11, 2026 | 36,595.00 | 38,830.00 | 36,100.00 | 38,020.00 | 38,020.00 | 2.08% | 52,350 |
| Aug 10, 2026 | 37,615.00 | 38,820.00 | 36,535.00 | 37,245.00 | 37,245.00 | 0.12% | 31,573 |
| Aug 7, 2026 | 38,385.00 | 39,245.00 | 35,990.00 | 37,200.00 | 37,200.00 | -1.68% | 33,284 |
| Aug 6, 2026 | 40,500.00 | 43,035.00 | 37,070.00 | 37,835.00 | 37,835.00 | -10.52% | 31,838 |
| Aug 5, 2026 | 43,035.00 | 43,170.00 | 41,460.00 | 42,285.00 | 42,285.00 | 7.94% | 49,877 |
| Aug 4, 2026 | 39,190.00 | 39,500.00 | 35,625.00 | 39,175.00 | 39,175.00 | 2.30% | 57,097 |
| Aug 3, 2026 | 40,185.00 | 40,680.00 | 37,710.00 | 38,295.00 | 38,295.00 | -9.49% | 63,399 |
| Jul 31, 2026 | 35,670.00 | 45,195.00 | 35,005.00 | 42,310.00 | 42,310.00 | 36.09% | 118,361 |
| Jul 30, 2026 | 31,995.00 | 35,900.00 | 30,515.00 | 31,090.00 | 31,090.00 | -3.95% | 140,554 |
| Jul 29, 2026 | 37,485.00 | 39,435.00 | 27,000.00 | 32,370.00 | 32,370.00 | -12.35% | 131,049 |
| Jul 28, 2026 | 41,945.00 | 42,490.00 | 36,380.00 | 36,930.00 | 36,930.00 | -22.23% | 87,300 |
| Jul 27, 2026 | 48,300.00 | 48,300.00 | 44,500.00 | 47,485.00 | 47,485.00 | 2.04% | 25,842 |
| Jul 24, 2026 | 51,375.00 | 51,430.00 | 45,595.00 | 46,535.00 | 46,535.00 | -11.83% | 34,884 |
| Jul 23, 2026 | 51,045.00 | 53,195.00 | 50,150.00 | 52,780.00 | 52,780.00 | 8.72% | 37,106 |
| Jul 22, 2026 | 53,470.00 | 54,500.00 | 48,535.00 | 48,545.00 | 48,545.00 | 0.76% | 48,058 |
| Jul 21, 2026 | 44,945.00 | 49,620.00 | 43,570.00 | 48,180.00 | 48,180.00 | 7.53% | 84,056 |
| Jul 20, 2026 | 44,815.00 | 49,200.00 | 43,890.00 | 44,805.00 | 44,805.00 | -8.75% | 55,716 |
| Jul 16, 2026 | 51,865.00 | 52,000.00 | 47,535.00 | 49,100.00 | 49,100.00 | -13.73% | 51,178 |
| Jul 15, 2026 | 57,575.00 | 59,500.00 | 55,895.00 | 56,915.00 | 56,915.00 | 12.66% | 57,383 |
| Jul 14, 2026 | 49,415.00 | 52,500.00 | 44,500.00 | 50,520.00 | 50,520.00 | 2.24% | 54,421 |