Samsung Kodex India Nifty50 Leverage Etf (Synth) (KRX:453820)
South Korea · Delayed Price · Currency is KRW 10,470
+85 (0.82%)
At close: Sep 23, 2026
KRX:453820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,785.00 | 10,785.00 | 10,350.00 | 10,385.00 | 10,385.00 | -3.84% | 2,196 |
| Sep 21, 2026 | 10,685.00 | 10,825.00 | 10,685.00 | 10,800.00 | 10,800.00 | 0.84% | 1,681 |
| Sep 18, 2026 | 10,690.00 | 10,780.00 | 10,645.00 | 10,710.00 | 10,710.00 | 0.61% | 4,815 |
| Sep 17, 2026 | 10,430.00 | 10,665.00 | 10,430.00 | 10,645.00 | 10,645.00 | 2.06% | 340 |
| Sep 16, 2026 | 10,255.00 | 10,430.00 | 10,255.00 | 10,430.00 | 10,430.00 | 0.77% | 9,845 |
| Sep 15, 2026 | 10,335.00 | 10,510.00 | 10,322.00 | 10,350.00 | 10,350.00 | 0.63% | 703 |
| Sep 14, 2026 | 10,260.00 | 10,320.00 | 10,215.00 | 10,285.00 | 10,285.00 | 0.24% | 14,994 |
| Sep 11, 2026 | 10,185.00 | 10,300.00 | 10,115.00 | 10,260.00 | 10,260.00 | -0.44% | 10,162 |
| Sep 10, 2026 | 10,285.00 | 10,320.00 | 10,175.00 | 10,305.00 | 10,305.00 | -0.39% | 3,549 |
| Sep 9, 2026 | 10,620.00 | 10,620.00 | 10,320.00 | 10,345.00 | 10,345.00 | -3.00% | 7,999 |
| Sep 8, 2026 | 10,850.00 | 10,850.00 | 10,645.00 | 10,665.00 | 10,665.00 | -1.25% | 3,709 |
| Sep 7, 2026 | 11,000.00 | 11,015.00 | 10,800.00 | 10,800.00 | 10,800.00 | -3.18% | 2,418 |
| Sep 4, 2026 | 11,205.00 | 11,245.00 | 11,120.00 | 11,155.00 | 11,155.00 | -0.84% | 400 |
| Sep 3, 2026 | 11,225.00 | 11,290.00 | 11,180.00 | 11,250.00 | 11,250.00 | 0.76% | 1,780 |
| Sep 2, 2026 | 11,430.00 | 11,430.00 | 11,090.00 | 11,165.00 | 11,165.00 | -2.62% | 2,584 |
| Sep 1, 2026 | 11,265.00 | 11,515.00 | 11,240.00 | 11,465.00 | 11,465.00 | 1.51% | 2,240 |
| Aug 31, 2026 | 11,345.00 | 11,460.00 | 11,285.00 | 11,295.00 | 11,295.00 | -0.31% | 1,789 |
| Aug 28, 2026 | 11,445.00 | 11,475.00 | 11,325.00 | 11,330.00 | 11,330.00 | -1.90% | 942 |
| Aug 27, 2026 | 11,700.00 | 11,700.00 | 11,510.00 | 11,550.00 | 11,550.00 | -1.87% | 22,212 |
| Aug 26, 2026 | 11,705.00 | 11,910.00 | 11,705.00 | 11,770.00 | 11,770.00 | 1.68% | 449 |
| Aug 25, 2026 | 11,430.00 | 11,575.00 | 11,430.00 | 11,575.00 | 11,575.00 | 0.17% | 491 |
| Aug 24, 2026 | 11,565.00 | 11,660.00 | 11,505.00 | 11,555.00 | 11,555.00 | -1.03% | 426 |
| Aug 21, 2026 | 11,620.00 | 11,705.00 | 11,575.00 | 11,675.00 | 11,675.00 | -1.06% | 30,232 |
| Aug 20, 2026 | 11,535.00 | 11,900.00 | 11,440.00 | 11,800.00 | 11,800.00 | 1.24% | 947 |
| Aug 19, 2026 | 11,965.00 | 11,965.00 | 11,610.00 | 11,655.00 | 11,655.00 | -3.08% | 2,491 |
| Aug 18, 2026 | 12,090.00 | 12,125.00 | 11,980.00 | 12,025.00 | 12,025.00 | -2.63% | 1,861 |
| Aug 14, 2026 | 12,375.00 | 12,395.00 | 12,225.00 | 12,350.00 | 12,350.00 | -0.80% | 1,885 |
| Aug 13, 2026 | 12,275.00 | 12,450.00 | 12,275.00 | 12,450.00 | 12,450.00 | 1.43% | 5,215 |
| Aug 12, 2026 | 12,410.00 | 12,465.00 | 12,245.00 | 12,275.00 | 12,275.00 | -1.45% | 6,346 |
| Aug 11, 2026 | 12,520.00 | 12,575.00 | 12,385.00 | 12,455.00 | 12,455.00 | -1.50% | 3,583 |
| Aug 10, 2026 | 12,595.00 | 12,645.00 | 12,535.00 | 12,645.00 | 12,645.00 | -0.16% | 3,114 |
| Aug 7, 2026 | 12,730.00 | 12,730.00 | 12,545.00 | 12,665.00 | 12,665.00 | -0.47% | 1,323 |
| Aug 6, 2026 | 12,720.00 | 12,725.00 | 12,600.00 | 12,725.00 | 12,725.00 | -0.35% | 6,586 |
| Aug 5, 2026 | 12,955.00 | 12,995.00 | 12,750.00 | 12,770.00 | 12,770.00 | -0.43% | 14,157 |
| Aug 4, 2026 | 12,905.00 | 12,930.00 | 12,720.00 | 12,825.00 | 12,825.00 | -0.23% | 18,022 |
| Aug 3, 2026 | 12,595.00 | 12,890.00 | 12,595.00 | 12,855.00 | 12,855.00 | 2.02% | 9,586 |
| Jul 31, 2026 | 12,425.00 | 12,760.00 | 12,420.00 | 12,600.00 | 12,600.00 | - | 3,538 |
| Jul 30, 2026 | 11,990.00 | 12,705.00 | 11,990.00 | 12,600.00 | 12,600.00 | -0.51% | 2,551 |
| Jul 29, 2026 | 12,700.00 | 12,720.00 | 12,455.00 | 12,665.00 | 12,665.00 | -0.20% | 6,018 |
| Jul 28, 2026 | 12,540.00 | 12,805.00 | 12,495.00 | 12,690.00 | 12,690.00 | 0.48% | 4,308 |
| Jul 27, 2026 | 12,415.00 | 12,630.00 | 12,205.00 | 12,630.00 | 12,630.00 | 2.93% | 880 |
| Jul 24, 2026 | 12,365.00 | 12,365.00 | 12,150.00 | 12,270.00 | 12,270.00 | -2.04% | 4,914 |
| Jul 23, 2026 | 12,735.00 | 12,735.00 | 12,420.00 | 12,525.00 | 12,525.00 | -2.53% | 6,042 |
| Jul 22, 2026 | 13,045.00 | 13,045.00 | 12,830.00 | 12,850.00 | 12,850.00 | -0.66% | 7,641 |
| Jul 21, 2026 | 12,945.00 | 12,950.00 | 12,805.00 | 12,935.00 | 12,935.00 | -0.35% | 1,167 |
| Jul 20, 2026 | 13,180.00 | 13,300.00 | 12,980.00 | 12,980.00 | 12,980.00 | -0.54% | 4,658 |
| Jul 16, 2026 | 13,010.00 | 13,105.00 | 12,970.00 | 13,050.00 | 13,050.00 | -0.80% | 4,008 |
| Jul 15, 2026 | 13,100.00 | 13,265.00 | 13,010.00 | 13,155.00 | 13,155.00 | -0.79% | 10,290 |
| Jul 14, 2026 | 13,410.00 | 13,535.00 | 13,080.00 | 13,260.00 | 13,260.00 | -2.07% | 6,631 |
| Jul 13, 2026 | 13,675.00 | 13,725.00 | 13,520.00 | 13,540.00 | 13,540.00 | -1.31% | 6,923 |