KINDEX Japan Leverage ETF (KRX:196030)
South Korea · Delayed Price · Currency is KRW 91,350
+280 (0.31%)
At close: Sep 23, 2026
KRX:196030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 91,500.00 | 92,400.00 | 90,950.00 | 90,965.00 | - | -0.12% | 222 |
| Sep 22, 2026 | 90,800.00 | 91,800.00 | 90,720.00 | 91,070.00 | 91,070.00 | 0.82% | 107 |
| Sep 21, 2026 | 89,920.00 | 90,400.00 | 89,600.00 | 90,325.00 | 90,325.00 | 1.36% | 165 |
| Sep 18, 2026 | 88,965.00 | 90,000.00 | 88,360.00 | 89,110.00 | 89,110.00 | -0.52% | 329 |
| Sep 17, 2026 | 90,120.00 | 90,470.00 | 88,930.00 | 89,580.00 | 89,580.00 | 1.43% | 90 |
| Sep 16, 2026 | 88,590.00 | 88,850.00 | 87,905.00 | 88,315.00 | 88,315.00 | 1.51% | 94 |
| Sep 15, 2026 | 87,380.00 | 88,080.00 | 87,000.00 | 87,000.00 | 87,000.00 | -0.72% | 93 |
| Sep 14, 2026 | 87,005.00 | 88,000.00 | 86,815.00 | 87,635.00 | 87,635.00 | 0.72% | 36 |
| Sep 11, 2026 | 84,155.00 | 87,005.00 | 84,155.00 | 87,005.00 | 87,005.00 | -1.49% | 89 |
| Sep 10, 2026 | 87,065.00 | 88,320.00 | 86,530.00 | 88,320.00 | 88,320.00 | 0.47% | 7 |
| Sep 9, 2026 | 88,385.00 | 88,795.00 | 87,905.00 | 87,905.00 | 87,905.00 | -0.11% | 9 |
| Sep 8, 2026 | 90,550.00 | 90,550.00 | 88,005.00 | 88,005.00 | 88,005.00 | -3.59% | 202 |
| Sep 7, 2026 | 91,500.00 | 92,260.00 | 90,505.00 | 91,285.00 | 91,285.00 | 1.43% | 149 |
| Sep 4, 2026 | 89,605.00 | 90,050.00 | 88,990.00 | 90,000.00 | 90,000.00 | -0.43% | 165 |
| Sep 3, 2026 | 90,420.00 | 91,395.00 | 90,030.00 | 90,390.00 | 90,390.00 | 1.11% | 186 |
| Sep 2, 2026 | 91,220.00 | 91,500.00 | 89,400.00 | 89,400.00 | 89,400.00 | -4.80% | 292 |
| Sep 1, 2026 | 91,215.00 | 93,910.00 | 91,215.00 | 93,905.00 | 93,905.00 | 1.42% | 199 |
| Aug 31, 2026 | 90,540.00 | 92,590.00 | 89,360.00 | 92,590.00 | 92,590.00 | 0.60% | 203 |
| Aug 28, 2026 | 90,900.00 | 93,160.00 | 90,900.00 | 92,035.00 | 92,035.00 | 1.33% | 212 |
| Aug 27, 2026 | 90,720.00 | 91,045.00 | 90,100.00 | 90,825.00 | 90,825.00 | -0.29% | 114 |
| Aug 26, 2026 | 90,000.00 | 91,150.00 | 90,000.00 | 91,090.00 | 91,090.00 | 1.54% | 110 |
| Aug 25, 2026 | 88,530.00 | 90,010.00 | 88,415.00 | 89,705.00 | 89,705.00 | 0.95% | 87 |
| Aug 24, 2026 | 88,950.00 | 89,262.00 | 88,665.00 | 88,860.00 | 88,860.00 | 0.54% | 64 |
| Aug 21, 2026 | 87,125.00 | 89,105.00 | 87,125.00 | 88,385.00 | 88,385.00 | 0.35% | 46 |
| Aug 20, 2026 | 87,110.00 | 88,305.00 | 87,110.00 | 88,075.00 | 88,075.00 | 1.85% | 68 |
| Aug 19, 2026 | 89,170.00 | 89,170.00 | 86,030.00 | 86,475.00 | 86,475.00 | -6.02% | 167 |
| Aug 18, 2026 | 93,600.00 | 94,390.00 | 92,005.00 | 92,010.00 | 92,010.00 | -2.36% | 157 |
| Aug 14, 2026 | 93,900.00 | 95,480.00 | 93,900.00 | 94,230.00 | 94,230.00 | -0.24% | 227 |
| Aug 13, 2026 | 93,285.00 | 94,515.00 | 93,285.00 | 94,455.00 | 94,455.00 | 3.11% | 190 |
| Aug 12, 2026 | 91,035.00 | 91,700.00 | 90,755.00 | 91,605.00 | 91,605.00 | 1.29% | 31 |
| Aug 11, 2026 | 90,305.00 | 91,430.00 | 90,120.00 | 90,435.00 | 90,435.00 | 0.86% | 62 |
| Aug 10, 2026 | 89,320.00 | 90,320.00 | 88,860.00 | 89,665.00 | 89,665.00 | 0.75% | 268 |
| Aug 7, 2026 | 87,850.00 | 89,000.00 | 87,850.00 | 89,000.00 | 89,000.00 | 0.58% | 83 |
| Aug 6, 2026 | 87,380.00 | 88,705.00 | 86,520.00 | 88,485.00 | 88,485.00 | 0.75% | 252 |
| Aug 5, 2026 | 86,680.00 | 87,825.00 | 86,525.00 | 87,825.00 | 87,825.00 | 4.24% | 240 |
| Aug 4, 2026 | 84,210.00 | 84,255.00 | 82,700.00 | 84,255.00 | 84,255.00 | -0.25% | 65 |
| Aug 3, 2026 | 83,610.00 | 84,470.00 | 81,120.00 | 84,470.00 | 84,470.00 | -1.78% | 158 |
| Jul 31, 2026 | 86,390.00 | 88,820.00 | 86,005.00 | 86,005.00 | 86,005.00 | 2.32% | 454 |
| Jul 30, 2026 | 82,670.00 | 84,825.00 | 82,205.00 | 84,055.00 | 84,055.00 | -0.91% | 265 |
| Jul 29, 2026 | 84,980.00 | 85,045.00 | 82,915.00 | 84,830.00 | 84,830.00 | 0.93% | 286 |
| Jul 28, 2026 | 85,040.00 | 85,040.00 | 82,795.00 | 84,050.00 | 84,050.00 | -5.00% | 162 |
| Jul 27, 2026 | 87,170.00 | 88,470.00 | 87,010.00 | 88,470.00 | 88,470.00 | 2.10% | 329 |
| Jul 24, 2026 | 85,955.00 | 86,650.00 | 85,805.00 | 86,650.00 | 86,650.00 | -1.35% | 322 |
| Jul 23, 2026 | 87,945.00 | 88,500.00 | 87,835.00 | 87,835.00 | 87,835.00 | 0.90% | 26 |
| Jul 22, 2026 | 86,800.00 | 88,185.00 | 86,800.00 | 87,050.00 | 87,050.00 | 0.41% | 275 |
| Jul 21, 2026 | 83,455.00 | 86,695.00 | 83,455.00 | 86,695.00 | 86,695.00 | 3.88% | 113 |
| Jul 20, 2026 | 83,900.00 | 84,870.00 | 83,455.00 | 83,455.00 | 83,455.00 | -4.73% | 679 |
| Jul 16, 2026 | 88,020.00 | 89,080.00 | 86,920.00 | 87,600.00 | 87,600.00 | -3.25% | 459 |
| Jul 15, 2026 | 89,475.00 | 90,545.00 | 88,020.00 | 90,545.00 | 90,545.00 | 2.56% | 272 |
| Jul 14, 2026 | 87,025.00 | 88,880.00 | 86,570.00 | 88,285.00 | 88,285.00 | 2.91% | 786 |