Samsung Investment Trust Management Co. Ltd - Samsung Kodex US Nasdaq100 Leverage ETF(SYNTH H) Fund (KRX:409820)
South Korea · Delayed Price · Currency is KRW 21,655
+425 (2.00%)
At close: Sep 23, 2026
KRX:409820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21,310.00 | 21,400.00 | 21,215.00 | 21,230.00 | 21,230.00 | 4.32% | 164,366 |
| Sep 21, 2026 | 20,195.00 | 20,360.00 | 20,195.00 | 20,350.00 | 20,350.00 | 1.83% | 61,721 |
| Sep 18, 2026 | 19,780.00 | 20,000.00 | 19,690.00 | 19,985.00 | 19,985.00 | 3.07% | 76,772 |
| Sep 17, 2026 | 19,400.00 | 19,450.00 | 19,300.00 | 19,390.00 | 19,390.00 | 0.49% | 65,723 |
| Sep 16, 2026 | 19,245.00 | 19,305.00 | 19,135.00 | 19,295.00 | 19,295.00 | -0.36% | 51,468 |
| Sep 15, 2026 | 19,455.00 | 19,520.00 | 19,265.00 | 19,365.00 | 19,365.00 | 0.57% | 64,863 |
| Sep 14, 2026 | 19,200.00 | 19,355.00 | 19,200.00 | 19,255.00 | 19,255.00 | -1.36% | 32,035 |
| Sep 11, 2026 | 19,370.00 | 19,540.00 | 19,240.00 | 19,520.00 | 19,520.00 | -1.59% | 75,314 |
| Sep 10, 2026 | 19,880.00 | 19,895.00 | 19,720.00 | 19,835.00 | 19,835.00 | -1.10% | 34,013 |
| Sep 9, 2026 | 19,935.00 | 20,080.00 | 19,920.00 | 20,055.00 | 20,055.00 | 0.35% | 50,952 |
| Sep 8, 2026 | 20,090.00 | 20,240.00 | 19,980.00 | 19,985.00 | 19,985.00 | -0.52% | 65,182 |
| Sep 7, 2026 | 20,010.00 | 20,090.00 | 19,950.00 | 20,090.00 | 20,090.00 | 0.22% | 64,290 |
| Sep 4, 2026 | 19,875.00 | 20,085.00 | 19,875.00 | 20,045.00 | 20,045.00 | 3.14% | 66,000 |
| Sep 3, 2026 | 19,530.00 | 19,550.00 | 19,315.00 | 19,435.00 | 19,435.00 | 0.80% | 44,164 |
| Sep 2, 2026 | 19,445.00 | 19,490.00 | 19,260.00 | 19,280.00 | 19,280.00 | -3.31% | 62,145 |
| Sep 1, 2026 | 19,940.00 | 20,005.00 | 19,800.00 | 19,940.00 | 19,940.00 | 0.08% | 67,828 |
| Aug 31, 2026 | 19,605.00 | 19,925.00 | 19,585.00 | 19,925.00 | 19,925.00 | -0.57% | 76,082 |
| Aug 28, 2026 | 20,010.00 | 20,170.00 | 20,010.00 | 20,040.00 | 20,040.00 | 1.03% | 64,994 |
| Aug 27, 2026 | 20,130.00 | 20,130.00 | 19,755.00 | 19,835.00 | 19,835.00 | 1.59% | 108,310 |
| Aug 26, 2026 | 19,475.00 | 19,600.00 | 19,365.00 | 19,525.00 | 19,525.00 | -0.28% | 55,794 |
| Aug 25, 2026 | 19,300.00 | 19,580.00 | 19,250.00 | 19,580.00 | 19,580.00 | 0.80% | 51,443 |
| Aug 24, 2026 | 19,805.00 | 19,840.00 | 19,400.00 | 19,425.00 | 19,425.00 | -1.57% | 49,833 |
| Aug 21, 2026 | 19,570.00 | 19,745.00 | 19,570.00 | 19,735.00 | 19,735.00 | -1.64% | 91,521 |
| Aug 20, 2026 | 20,115.00 | 20,145.00 | 19,980.00 | 20,065.00 | 20,065.00 | 0.93% | 95,911 |
| Aug 19, 2026 | 19,885.00 | 20,035.00 | 19,790.00 | 19,880.00 | 19,880.00 | -2.36% | 93,933 |
| Aug 18, 2026 | 20,755.00 | 20,755.00 | 20,275.00 | 20,360.00 | 20,360.00 | -2.16% | 168,004 |
| Aug 14, 2026 | 20,805.00 | 20,875.00 | 20,745.00 | 20,810.00 | 20,810.00 | 1.71% | 133,754 |
| Aug 13, 2026 | 20,300.00 | 20,485.00 | 20,285.00 | 20,460.00 | 20,460.00 | 1.31% | 97,893 |
| Aug 12, 2026 | 20,180.00 | 20,215.00 | 20,055.00 | 20,195.00 | 20,195.00 | -0.47% | 80,956 |
| Aug 11, 2026 | 20,230.00 | 20,400.00 | 20,085.00 | 20,290.00 | 20,290.00 | -0.93% | 87,920 |
| Aug 10, 2026 | 20,220.00 | 20,540.00 | 20,185.00 | 20,480.00 | 20,480.00 | 2.43% | 112,460 |
| Aug 7, 2026 | 20,065.00 | 20,095.00 | 19,850.00 | 19,995.00 | 19,995.00 | 0.08% | 126,750 |
| Aug 6, 2026 | 20,045.00 | 20,085.00 | 19,835.00 | 19,980.00 | 19,980.00 | -2.54% | 123,589 |
| Aug 5, 2026 | 20,280.00 | 20,545.00 | 20,135.00 | 20,500.00 | 20,500.00 | 6.11% | 217,391 |
| Aug 4, 2026 | 19,190.00 | 19,360.00 | 19,015.00 | 19,320.00 | 19,320.00 | 3.07% | 137,134 |
| Aug 3, 2026 | 18,700.00 | 18,815.00 | 18,600.00 | 18,745.00 | 18,745.00 | 0.54% | 124,513 |
| Jul 31, 2026 | 18,440.00 | 18,675.00 | 18,395.00 | 18,645.00 | 18,645.00 | 8.06% | 161,648 |
| Jul 30, 2026 | 17,265.00 | 17,515.00 | 17,155.00 | 17,255.00 | 17,255.00 | -2.46% | 124,399 |
| Jul 29, 2026 | 18,020.00 | 18,140.00 | 17,455.00 | 17,690.00 | 17,690.00 | -0.62% | 172,903 |
| Jul 28, 2026 | 18,130.00 | 18,180.00 | 17,715.00 | 17,800.00 | 17,800.00 | -5.52% | 273,746 |
| Jul 27, 2026 | 18,845.00 | 18,875.00 | 18,615.00 | 18,840.00 | 18,840.00 | 1.18% | 122,172 |
| Jul 24, 2026 | 18,800.00 | 18,900.00 | 18,535.00 | 18,620.00 | 18,620.00 | -4.12% | 118,136 |
| Jul 23, 2026 | 19,400.00 | 19,630.00 | 19,300.00 | 19,420.00 | 19,420.00 | 0.18% | 150,889 |
| Jul 22, 2026 | 19,690.00 | 19,690.00 | 19,375.00 | 19,385.00 | 19,385.00 | -0.21% | 82,437 |
| Jul 21, 2026 | 18,950.00 | 19,425.00 | 18,885.00 | 19,425.00 | 19,425.00 | 2.21% | 108,533 |
| Jul 20, 2026 | 19,095.00 | 19,235.00 | 18,930.00 | 19,005.00 | 19,005.00 | -5.45% | 158,598 |
| Jul 16, 2026 | 20,165.00 | 20,330.00 | 20,055.00 | 20,100.00 | 20,100.00 | -2.76% | 143,583 |
| Jul 15, 2026 | 20,470.00 | 20,680.00 | 20,355.00 | 20,670.00 | 20,670.00 | 2.78% | 138,352 |
| Jul 14, 2026 | 19,890.00 | 20,125.00 | 19,665.00 | 20,110.00 | 20,110.00 | 0.12% | 153,499 |
| Jul 13, 2026 | 20,435.00 | 20,660.00 | 19,985.00 | 20,085.00 | 20,085.00 | -1.28% | 231,103 |