Samsung Kodex Semiconductor Leverage ETF (KRX:494310)
South Korea · Delayed Price · Currency is KRW 169,000
+19,005 (12.67%)
At close: Jun 12, 2026
KRX:494310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 170,995.00 | 181,935.00 | 168,815.00 | 181,000.00 | - | 20.67% | 1,853,136 |
| Jun 11, 2026 | 130,780.00 | 153,300.00 | 128,000.00 | 149,995.00 | 149,995.00 | 8.42% | 2,100,677 |
| Jun 10, 2026 | 143,000.00 | 155,280.00 | 130,670.00 | 138,350.00 | 138,350.00 | -9.58% | 2,632,890 |
| Jun 9, 2026 | 139,775.00 | 154,500.00 | 133,860.00 | 153,000.00 | 153,000.00 | 22.25% | 2,063,182 |
| Jun 8, 2026 | 140,000.00 | 142,375.00 | 122,900.00 | 125,150.00 | 125,150.00 | -18.41% | 2,106,078 |
| Jun 5, 2026 | 160,000.00 | 167,010.00 | 149,890.00 | 153,385.00 | 153,385.00 | -14.16% | 2,538,305 |
| Jun 4, 2026 | 163,695.00 | 182,950.00 | 163,200.00 | 178,685.00 | 178,685.00 | 5.24% | 1,654,638 |
| Jun 2, 2026 | 173,235.00 | 176,845.00 | 155,930.00 | 169,785.00 | 169,785.00 | -0.95% | 2,116,681 |
| Jun 1, 2026 | 161,455.00 | 171,990.00 | 161,300.00 | 171,405.00 | 171,405.00 | 4.22% | 3,838,644 |
| May 29, 2026 | 168,920.00 | 170,450.00 | 158,400.00 | 164,465.00 | 164,465.00 | 1.14% | 5,074,182 |
| May 28, 2026 | 161,050.00 | 166,820.00 | 146,000.00 | 162,615.00 | 162,615.00 | 0.89% | 5,727,987 |
| May 27, 2026 | 190,105.00 | 190,185.00 | 161,175.00 | 161,175.00 | 161,175.00 | -3.62% | 6,789,474 |
| May 26, 2026 | 164,420.00 | 168,300.00 | 162,500.00 | 167,230.00 | 167,230.00 | 9.07% | 4,140,560 |
| May 22, 2026 | 152,500.00 | 156,180.00 | 148,595.00 | 153,320.00 | 153,320.00 | 1.28% | 3,777,792 |
| May 21, 2026 | 137,260.00 | 152,500.00 | 135,000.00 | 151,375.00 | 151,375.00 | 19.55% | 5,883,710 |
| May 20, 2026 | 126,500.00 | 132,455.00 | 120,020.00 | 126,620.00 | 126,620.00 | 1.05% | 6,462,451 |
| May 19, 2026 | 130,100.00 | 134,785.00 | 122,025.00 | 125,300.00 | 125,300.00 | -8.50% | 5,948,627 |
| May 18, 2026 | 129,970.00 | 143,935.00 | 120,000.00 | 136,940.00 | 136,940.00 | 0.77% | 7,676,799 |
| May 15, 2026 | 157,005.00 | 160,100.00 | 129,315.00 | 135,900.00 | 135,900.00 | -14.26% | 8,209,159 |
| May 14, 2026 | 155,935.00 | 159,250.00 | 152,000.00 | 158,500.00 | 158,500.00 | 1.17% | 4,988,263 |
| May 13, 2026 | 133,500.00 | 156,900.00 | 131,870.00 | 156,670.00 | 156,670.00 | 8.95% | 7,334,470 |
| May 12, 2026 | 155,495.00 | 159,730.00 | 130,105.00 | 143,795.00 | 143,795.00 | -5.19% | 9,269,080 |
| May 11, 2026 | 148,000.00 | 153,995.00 | 147,000.00 | 151,660.00 | 151,660.00 | 12.80% | 5,246,952 |
| May 8, 2026 | 123,715.00 | 134,450.00 | 123,500.00 | 134,450.00 | 134,450.00 | 2.81% | 3,892,180 |
| May 7, 2026 | 130,490.00 | 132,335.00 | 120,000.00 | 130,770.00 | 130,770.00 | 3.24% | 4,636,302 |
| May 6, 2026 | 126,095.00 | 126,950.00 | 120,000.00 | 126,665.00 | 126,665.00 | 14.02% | 5,069,184 |
| May 4, 2026 | 105,500.00 | 111,420.00 | 104,675.00 | 111,095.00 | 111,095.00 | 10.56% | 4,177,656 |
| Apr 30, 2026 | 104,150.00 | 104,960.00 | 100,045.00 | 100,485.00 | 100,485.00 | -1.64% | 4,019,750 |
| Apr 29, 2026 | 98,710.00 | 103,520.00 | 98,700.00 | 102,160.00 | 102,160.00 | -0.31% | 4,281,879 |
| Apr 28, 2026 | 105,480.00 | 105,485.00 | 100,595.00 | 102,475.00 | 102,475.00 | -0.03% | 5,631,744 |
| Apr 27, 2026 | 98,000.00 | 104,600.00 | 95,000.00 | 102,505.00 | 102,505.00 | 9.55% | 6,274,873 |
| Apr 24, 2026 | 91,050.00 | 93,785.00 | 90,495.00 | 93,570.00 | 93,570.00 | 3.63% | 4,460,929 |
| Apr 23, 2026 | 91,010.00 | 93,500.00 | 85,005.00 | 90,290.00 | 90,290.00 | 1.31% | 6,940,721 |
| Apr 22, 2026 | 87,500.00 | 89,450.00 | 84,895.00 | 89,120.00 | 89,120.00 | 1.62% | 5,013,059 |
| Apr 21, 2026 | 84,810.00 | 87,700.00 | 84,600.00 | 87,700.00 | 87,700.00 | 6.17% | 4,139,943 |
| Apr 20, 2026 | 80,420.00 | 83,755.00 | 79,450.00 | 82,600.00 | 82,600.00 | 3.02% | 4,131,823 |
| Apr 17, 2026 | 80,370.00 | 80,605.00 | 78,725.00 | 80,175.00 | 80,175.00 | -0.46% | 3,823,962 |
| Apr 16, 2026 | 77,835.00 | 80,545.00 | 76,365.00 | 80,545.00 | 80,545.00 | 3.80% | 4,632,895 |
| Apr 15, 2026 | 77,345.00 | 79,485.00 | 76,200.00 | 77,600.00 | 77,600.00 | 5.66% | 5,276,717 |
| Apr 14, 2026 | 73,795.00 | 74,945.00 | 72,745.00 | 73,440.00 | 73,440.00 | 5.37% | 4,752,310 |
| Apr 13, 2026 | 67,165.00 | 70,690.00 | 66,835.00 | 69,700.00 | 69,700.00 | -0.54% | 3,207,962 |
| Apr 10, 2026 | 70,520.00 | 71,760.00 | 69,905.00 | 70,075.00 | 70,075.00 | 3.20% | 3,365,033 |
| Apr 9, 2026 | 68,600.00 | 70,490.00 | 66,770.00 | 67,900.00 | 67,900.00 | -3.93% | 3,207,388 |
| Apr 8, 2026 | 68,800.00 | 71,655.00 | 66,700.00 | 70,675.00 | 70,675.00 | 17.44% | 5,298,587 |
| Apr 7, 2026 | 62,000.00 | 62,030.00 | 57,705.00 | 60,180.00 | 60,180.00 | 3.21% | 4,584,311 |
| Apr 6, 2026 | 58,640.00 | 60,800.00 | 57,450.00 | 58,310.00 | 58,310.00 | 0.39% | 4,066,871 |
| Apr 3, 2026 | 57,675.00 | 58,605.00 | 55,560.00 | 58,085.00 | 58,085.00 | 6.77% | 4,751,385 |
| Apr 2, 2026 | 63,430.00 | 63,660.00 | 52,620.00 | 54,400.00 | 54,400.00 | -12.11% | 7,754,185 |
| Apr 1, 2026 | 57,260.00 | 62,375.00 | 57,045.00 | 61,895.00 | 61,895.00 | 20.36% | 5,438,775 |
| Mar 31, 2026 | 52,820.00 | 56,210.00 | 51,150.00 | 51,425.00 | 51,425.00 | -9.76% | 6,604,180 |