KODEX KOSDAQ150 Leverage (KRX:233740)
South Korea · Delayed Price · Currency is KRW 6,980.00
+205.00 (3.03%)
At close: Sep 23, 2026
KRX:233740 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,080.00 | 7,110.00 | 6,740.00 | 6,775.00 | 6,775.00 | -1.88% | 43,038,631 |
| Sep 21, 2026 | 6,740.00 | 6,945.00 | 6,605.00 | 6,905.00 | 6,905.00 | 3.14% | 39,839,354 |
| Sep 18, 2026 | 6,855.00 | 6,870.00 | 6,645.00 | 6,695.00 | 6,695.00 | 0.53% | 36,650,118 |
| Sep 17, 2026 | 6,685.00 | 6,750.00 | 6,555.00 | 6,660.00 | 6,660.00 | 0.53% | 47,338,736 |
| Sep 16, 2026 | 6,500.00 | 6,625.00 | 6,275.00 | 6,625.00 | 6,625.00 | 1.07% | 57,574,400 |
| Sep 15, 2026 | 6,400.00 | 6,800.00 | 6,335.00 | 6,555.00 | 6,555.00 | 1.63% | 67,065,268 |
| Sep 14, 2026 | 6,370.00 | 6,590.00 | 6,235.00 | 6,450.00 | 6,450.00 | -4.02% | 51,777,347 |
| Sep 11, 2026 | 6,705.00 | 6,870.00 | 6,630.00 | 6,720.00 | 6,720.00 | -7.05% | 60,604,683 |
| Sep 10, 2026 | 6,750.00 | 7,230.00 | 6,630.00 | 7,230.00 | 7,230.00 | 3.80% | 81,918,176 |
| Sep 9, 2026 | 6,550.00 | 7,000.00 | 6,535.00 | 6,965.00 | 6,965.00 | 6.01% | 57,974,397 |
| Sep 8, 2026 | 6,900.00 | 7,020.00 | 6,570.00 | 6,570.00 | 6,570.00 | -4.78% | 59,419,554 |
| Sep 7, 2026 | 6,900.00 | 7,015.00 | 6,815.00 | 6,900.00 | 6,900.00 | 2.60% | 54,488,151 |
| Sep 4, 2026 | 6,445.00 | 6,780.00 | 6,410.00 | 6,725.00 | 6,725.00 | 8.12% | 67,624,716 |
| Sep 3, 2026 | 6,735.00 | 6,800.00 | 6,130.00 | 6,220.00 | 6,220.00 | -4.89% | 90,472,720 |
| Sep 2, 2026 | 6,445.00 | 6,875.00 | 6,350.00 | 6,540.00 | 6,540.00 | -4.60% | 83,270,215 |
| Sep 1, 2026 | 7,080.00 | 7,260.00 | 6,775.00 | 6,855.00 | 6,855.00 | -5.58% | 66,044,838 |
| Aug 31, 2026 | 7,025.00 | 7,280.00 | 6,680.00 | 7,260.00 | 7,260.00 | -1.83% | 84,146,139 |
| Aug 28, 2026 | 7,290.00 | 7,490.00 | 7,210.00 | 7,395.00 | 7,395.00 | -0.60% | 58,355,641 |
| Aug 27, 2026 | 7,110.00 | 7,440.00 | 7,035.00 | 7,440.00 | 7,440.00 | 4.71% | 68,099,184 |
| Aug 26, 2026 | 7,155.00 | 7,310.00 | 6,920.00 | 7,105.00 | 7,105.00 | -1.59% | 66,915,696 |
| Aug 25, 2026 | 6,800.00 | 7,220.00 | 6,330.00 | 7,220.00 | 7,220.00 | 3.00% | 94,501,556 |
| Aug 24, 2026 | 6,745.00 | 7,185.00 | 6,700.00 | 7,010.00 | 7,010.00 | 3.93% | 83,955,956 |
| Aug 21, 2026 | 7,185.00 | 7,190.00 | 6,600.00 | 6,745.00 | 6,745.00 | -11.02% | 101,180,621 |
| Aug 20, 2026 | 7,665.00 | 7,775.00 | 7,380.00 | 7,580.00 | 7,580.00 | 5.42% | 81,592,919 |
| Aug 19, 2026 | 6,715.00 | 7,460.00 | 6,570.00 | 7,190.00 | 7,190.00 | 0.49% | 113,279,822 |
| Aug 18, 2026 | 7,815.00 | 8,080.00 | 7,085.00 | 7,155.00 | 7,155.00 | -8.45% | 126,880,870 |
| Aug 14, 2026 | 7,885.00 | 8,225.00 | 7,380.00 | 7,815.00 | 7,815.00 | 0.06% | 117,929,531 |
| Aug 13, 2026 | 7,705.00 | 7,980.00 | 7,515.00 | 7,810.00 | 7,810.00 | 1.69% | 94,588,574 |
| Aug 12, 2026 | 7,660.00 | 7,775.00 | 7,270.00 | 7,680.00 | 7,680.00 | -0.90% | 99,354,623 |
| Aug 11, 2026 | 7,605.00 | 8,200.00 | 7,380.00 | 7,750.00 | 7,750.00 | - | 167,101,063 |
| Aug 10, 2026 | 6,810.00 | 7,780.00 | 6,745.00 | 7,750.00 | 7,750.00 | 16.54% | 148,869,443 |
| Aug 7, 2026 | 6,730.00 | 6,985.00 | 6,115.00 | 6,650.00 | 6,650.00 | 0.53% | 119,896,567 |
| Aug 6, 2026 | 6,560.00 | 6,965.00 | 6,175.00 | 6,615.00 | 6,615.00 | 1.15% | 134,311,961 |
| Aug 5, 2026 | 6,660.00 | 6,700.00 | 6,270.00 | 6,540.00 | 6,540.00 | 3.07% | 94,509,548 |
| Aug 4, 2026 | 5,745.00 | 6,400.00 | 5,735.00 | 6,345.00 | 6,345.00 | 13.30% | 154,657,132 |
| Aug 3, 2026 | 4,940.00 | 5,955.00 | 4,900.00 | 5,600.00 | 5,600.00 | 7.28% | 117,655,431 |
| Jul 31, 2026 | 4,700.00 | 5,445.00 | 4,615.00 | 5,220.00 | 5,220.00 | 26.70% | 134,812,700 |
| Jul 30, 2026 | 4,400.00 | 4,800.00 | 4,120.00 | 4,120.00 | 4,120.00 | -10.53% | 128,764,422 |
| Jul 29, 2026 | 5,340.00 | 5,435.00 | 3,985.00 | 4,605.00 | 4,605.00 | -12.20% | 173,309,385 |
| Jul 28, 2026 | 5,760.00 | 5,785.00 | 4,970.00 | 5,245.00 | 5,245.00 | -16.21% | 105,562,343 |
| Jul 27, 2026 | 6,155.00 | 6,520.00 | 5,970.00 | 6,260.00 | 6,260.00 | 6.55% | 70,243,505 |
| Jul 24, 2026 | 6,450.00 | 6,465.00 | 5,850.00 | 5,875.00 | 5,875.00 | -12.83% | 73,067,353 |
| Jul 23, 2026 | 6,105.00 | 6,740.00 | 6,100.00 | 6,740.00 | 6,740.00 | 13.66% | 74,057,291 |
| Jul 22, 2026 | 6,400.00 | 6,720.00 | 5,930.00 | 5,930.00 | 5,930.00 | -2.15% | 79,482,016 |
| Jul 21, 2026 | 6,000.00 | 6,215.00 | 5,660.00 | 6,060.00 | 6,060.00 | 0.41% | 91,726,413 |
| Jul 20, 2026 | 6,655.00 | 6,920.00 | 6,020.00 | 6,035.00 | 6,035.00 | -13.60% | 87,182,549 |
| Jul 16, 2026 | 7,500.00 | 7,550.00 | 6,855.00 | 6,985.00 | 6,985.00 | -11.02% | 64,923,292 |
| Jul 15, 2026 | 7,320.00 | 7,900.00 | 7,315.00 | 7,850.00 | 7,850.00 | 13.28% | 80,664,075 |
| Jul 14, 2026 | 7,330.00 | 7,450.00 | 6,200.00 | 6,930.00 | 6,930.00 | -5.59% | 132,875,656 |
| Jul 13, 2026 | 8,090.00 | 8,725.00 | 7,190.00 | 7,340.00 | 7,340.00 | -8.14% | 110,156,336 |