Samsung Kodex Semiconductor Leverage ETF (KRX:494310)
South Korea · Delayed Price · Currency is KRW 93,345
+5,305 (6.03%)
At close: Sep 23, 2026
KRX:494310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 90,900.00 | 92,545.00 | 86,955.00 | 88,040.00 | 88,040.00 | 1.80% | 3,285,022 |
| Sep 21, 2026 | 81,660.00 | 86,655.00 | 81,000.00 | 86,480.00 | 86,480.00 | 7.14% | 2,451,034 |
| Sep 18, 2026 | 81,500.00 | 81,765.00 | 79,185.00 | 80,715.00 | 80,715.00 | 4.66% | 2,202,650 |
| Sep 17, 2026 | 79,000.00 | 79,630.00 | 75,900.00 | 77,120.00 | 77,120.00 | -0.36% | 3,119,748 |
| Sep 16, 2026 | 72,030.00 | 77,400.00 | 70,585.00 | 77,400.00 | 77,400.00 | 7.33% | 3,089,791 |
| Sep 15, 2026 | 73,150.00 | 75,565.00 | 71,405.00 | 72,115.00 | 72,115.00 | -1.35% | 2,987,484 |
| Sep 14, 2026 | 73,945.00 | 76,790.00 | 73,100.00 | 73,100.00 | 73,100.00 | -8.64% | 2,868,385 |
| Sep 11, 2026 | 82,365.00 | 82,370.00 | 78,945.00 | 80,015.00 | 80,015.00 | -10.44% | 4,124,120 |
| Sep 10, 2026 | 87,050.00 | 90,680.00 | 83,640.00 | 89,340.00 | 89,340.00 | 2.10% | 3,804,817 |
| Sep 9, 2026 | 82,870.00 | 89,295.00 | 82,870.00 | 87,500.00 | 87,500.00 | 6.83% | 3,221,195 |
| Sep 8, 2026 | 82,765.00 | 89,550.00 | 81,905.00 | 81,905.00 | 81,905.00 | 0.02% | 4,007,040 |
| Sep 7, 2026 | 78,500.00 | 81,950.00 | 78,490.00 | 81,890.00 | 81,890.00 | 11.35% | 2,535,971 |
| Sep 4, 2026 | 70,130.00 | 74,900.00 | 70,130.00 | 73,540.00 | 73,540.00 | 6.53% | 2,039,617 |
| Sep 3, 2026 | 71,795.00 | 72,380.00 | 65,410.00 | 69,030.00 | 69,030.00 | -1.60% | 2,867,087 |
| Sep 2, 2026 | 69,385.00 | 72,915.00 | 69,000.00 | 70,155.00 | 70,155.00 | -5.93% | 2,577,715 |
| Sep 1, 2026 | 73,540.00 | 76,040.00 | 71,885.00 | 74,580.00 | 74,580.00 | - | 2,480,008 |
| Aug 31, 2026 | 69,440.00 | 74,780.00 | 66,765.00 | 74,580.00 | 74,580.00 | 0.38% | 3,247,775 |
| Aug 28, 2026 | 75,910.00 | 78,320.00 | 73,940.00 | 74,300.00 | 74,300.00 | -4.53% | 2,188,771 |
| Aug 27, 2026 | 80,500.00 | 80,840.00 | 75,800.00 | 77,825.00 | 77,825.00 | 4.35% | 3,125,689 |
| Aug 26, 2026 | 74,515.00 | 77,170.00 | 72,605.00 | 74,580.00 | 74,580.00 | -0.41% | 2,870,195 |
| Aug 25, 2026 | 67,385.00 | 74,910.00 | 63,500.00 | 74,890.00 | 74,890.00 | 4.61% | 3,709,137 |
| Aug 24, 2026 | 76,860.00 | 77,850.00 | 71,000.00 | 71,590.00 | 71,590.00 | -7.03% | 2,576,224 |
| Aug 21, 2026 | 75,105.00 | 78,670.00 | 74,590.00 | 77,000.00 | 77,000.00 | -0.87% | 2,982,888 |
| Aug 20, 2026 | 72,835.00 | 78,755.00 | 70,870.00 | 77,675.00 | 77,675.00 | 15.07% | 4,224,159 |
| Aug 19, 2026 | 66,530.00 | 72,610.00 | 65,415.00 | 67,500.00 | 67,500.00 | -11.43% | 4,394,923 |
| Aug 18, 2026 | 81,005.00 | 86,605.00 | 74,655.00 | 76,210.00 | 76,210.00 | -1.05% | 5,754,862 |
| Aug 14, 2026 | 79,190.00 | 79,540.00 | 73,615.00 | 77,020.00 | 77,020.00 | 4.15% | 3,659,522 |
| Aug 13, 2026 | 73,165.00 | 76,370.00 | 72,600.00 | 73,950.00 | 73,950.00 | 7.78% | 4,206,602 |
| Aug 12, 2026 | 65,200.00 | 70,890.00 | 63,800.00 | 68,615.00 | 68,615.00 | 7.72% | 5,197,983 |
| Aug 11, 2026 | 59,000.00 | 64,255.00 | 57,560.00 | 63,700.00 | 63,700.00 | 4.83% | 5,280,418 |
| Aug 10, 2026 | 58,230.00 | 62,110.00 | 57,040.00 | 60,765.00 | 60,765.00 | 6.53% | 4,293,401 |
| Aug 7, 2026 | 61,595.00 | 63,970.00 | 55,440.00 | 57,040.00 | 57,040.00 | -5.59% | 4,610,957 |
| Aug 6, 2026 | 66,050.00 | 67,140.00 | 59,835.00 | 60,415.00 | 60,415.00 | -13.08% | 4,481,427 |
| Aug 5, 2026 | 71,055.00 | 71,570.00 | 67,840.00 | 69,510.00 | 69,510.00 | 7.93% | 4,665,994 |
| Aug 4, 2026 | 64,485.00 | 66,015.00 | 57,550.00 | 64,400.00 | 64,400.00 | 3.90% | 7,125,865 |
| Aug 3, 2026 | 66,365.00 | 67,500.00 | 60,500.00 | 61,980.00 | 61,980.00 | -14.53% | 4,680,159 |
| Jul 31, 2026 | 63,360.00 | 72,520.00 | 59,865.00 | 72,520.00 | 72,520.00 | 59.98% | 5,144,243 |
| Jul 30, 2026 | 47,630.00 | 54,090.00 | 43,990.00 | 45,330.00 | 45,330.00 | -10.24% | 1,981,514 |
| Jul 29, 2026 | 61,900.00 | 64,835.00 | 39,850.00 | 50,500.00 | 50,500.00 | -16.94% | 3,197,104 |
| Jul 28, 2026 | 72,000.00 | 72,010.00 | 60,120.00 | 60,800.00 | 60,800.00 | -27.00% | 1,806,847 |
| Jul 27, 2026 | 82,640.00 | 83,285.00 | 75,800.00 | 83,285.00 | 83,285.00 | 6.12% | 861,882 |
| Jul 24, 2026 | 91,300.00 | 91,635.00 | 78,040.00 | 78,485.00 | 78,485.00 | -16.99% | 1,349,664 |
| Jul 23, 2026 | 92,520.00 | 95,265.00 | 87,890.00 | 94,550.00 | 94,550.00 | 8.75% | 701,281 |
| Jul 22, 2026 | 98,585.00 | 102,500.00 | 86,945.00 | 86,945.00 | 86,945.00 | -2.75% | 1,154,145 |
| Jul 21, 2026 | 84,450.00 | 92,100.00 | 81,300.00 | 89,400.00 | 89,400.00 | 5.46% | 1,018,521 |
| Jul 20, 2026 | 87,320.00 | 96,550.00 | 83,150.00 | 84,775.00 | 84,775.00 | -11.73% | 1,232,689 |
| Jul 16, 2026 | 104,970.00 | 104,970.00 | 94,120.00 | 96,045.00 | 96,045.00 | -18.34% | 1,298,949 |
| Jul 15, 2026 | 111,035.00 | 121,660.00 | 110,605.00 | 117,610.00 | 117,610.00 | 19.49% | 1,379,571 |
| Jul 14, 2026 | 95,380.00 | 102,050.00 | 82,100.00 | 98,425.00 | 98,425.00 | 1.86% | 2,080,133 |
| Jul 13, 2026 | 118,340.00 | 124,545.00 | 95,900.00 | 96,630.00 | 96,630.00 | -19.54% | 1,268,309 |