Samsung KODEX Leverage ETF Equity-Derivatives FoF - 122630.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42,080	42,330	42,330	42,330	41,265	17.02M
December 03, 2025	41,965	42,600	42,600	43,015	41,510	23.99M
December 02, 2025	40,510	41,635	41,635	41,820	40,390	18.34M
December 01, 2025	40,920	40,055	40,055	41,270	39,310	21.67M
November 28, 2025	41,795	40,225	40,225	41,835	40,040	20.17M
November 27, 2025	41,570	41,405	41,405	42,400	41,015	25.86M
November 26, 2025	39,440	40,845	40,845	40,845	38,870	23.4M
November 25, 2025	40,370	38,700	38,700	40,595	38,190	32.54M
November 24, 2025	39,315	38,235	38,235	39,805	38,075	31.98M
November 21, 2025	38,035	38,230	38,230	38,880	37,815	37.52M
November 20, 2025	42,300	41,795	41,795	43,030	41,610	28.55M
November 19, 2025	40,775	40,030	40,030	40,810	38,450	32.9M
November 18, 2025	42,385	40,585	40,585	43,165	40,500	29.16M
November 17, 2025	43,180	43,425	43,425	43,615	42,545	23.2M
November 14, 2025	42,960	41,715	41,715	43,610	41,715	38.25M
November 13, 2025	44,730	45,800	45,800	46,190	44,620	22.01M
November 12, 2025	44,175	45,350	45,350	45,550	43,855	24.1M
November 11, 2025	44,800	44,430	44,430	46,420	43,600	35.61M
November 10, 2025	41,920	43,600	43,600	44,090	41,655	25.58M
November 07, 2025	41,095	41,060	41,060	42,840	39,640	43.19M
November 06, 2025	44,250	42,640	42,640	44,465	41,590	40.56M
November 05, 2025	43,115	42,145	42,145	43,185	38,845	67.38M
November 04, 2025	47,165	44,605	44,605	47,415	44,605	35.5M
November 03, 2025	44,700	47,300	47,300	47,300	44,485	29.75M
October 31, 2025	43,665	44,535	44,535	44,605	43,040	26.04M
October 30, 2025	44,055	43,510	43,510	44,895	43,235	38.67M
October 29, 2025	42,475	43,250	43,250	43,280	41,390	32.24M
October 28, 2025	41,575	41,515	41,515	41,730	40,640	29.07M
October 27, 2025	41,440	42,355	42,355	42,355	41,300	26.94M
October 24, 2025	39,090	40,100	40,100	40,270	38,875	27.6M
October 23, 2025	37,785	38,145	38,145	39,415	37,540	29.61M
October 22, 2025	37,825	38,965	38,965	38,965	37,120	20.67M
October 21, 2025	38,645	38,095	38,095	39,685	37,890	29.63M
October 20, 2025	37,210	37,955	37,955	37,955	36,055	29.62M
October 17, 2025	36,000	36,560	36,560	37,590	35,915	28.55M
October 16, 2025	34,775	36,355	36,355	36,355	34,775	27.58M
October 15, 2025	33,015	34,585	34,585	34,610	32,990	21.52M
October 14, 2025	33,780	32,715	32,715	34,695	32,205	37.43M
October 13, 2025	32,875	33,390	33,390	33,390	32,115	24.1M
October 10, 2025	33,735	34,070	34,070	34,375	33,250	20.88M
October 02, 2025	32,115	32,460	32,460	33,050	31,855	22.07M
October 01, 2025	30,200	30,575	30,575	30,685	30,195	17.2M
September 30, 2025	30,120	29,930	29,930	30,290	29,845	15.98M
September 29, 2025	29,665	30,135	30,135	30,250	29,610	19.67M
September 26, 2025	30,150	29,205	29,205	30,150	28,780	33.1M
September 25, 2025	30,400	30,735	30,735	30,880	30,300	15.7M
September 24, 2025	30,965	30,730	30,730	31,160	30,170	20.11M
September 23, 2025	30,860	30,920	30,920	31,080	30,490	20.68M
September 22, 2025	30,195	30,440	30,440	30,770	30,195	21.66M
September 19, 2025	30,195	29,850	29,850	30,335	29,700	18.1M
September 18, 2025	29,430	30,070	30,070	30,120	29,210	19.85M
September 17, 2025	29,480	29,060	29,060	29,480	28,905	19.2M
September 16, 2025	28,980	29,790	29,790	29,895	28,900	22.74M
September 15, 2025	28,950	28,850	28,850	29,175	28,560	19.49M
September 12, 2025	28,100	28,570	28,570	28,605	27,895	21.74M
September 11, 2025	27,355	27,440	27,440	27,585	26,975	21.44M
September 10, 2025	26,120	27,045	27,045	27,110	26,110	22.07M
September 09, 2025	25,420	25,940	25,940	25,985	25,270	17.19M
September 08, 2025	25,160	25,280	25,280	25,295	25,030	12.34M
September 05, 2025	25,070	25,075	25,075	25,240	24,900	15.96M

Samsung KODEX Leverage ETF Equity-Derivatives FoF (122630.KS) KSC