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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90,335	93,980	93,980	94,180	89,835	18.4M
February 19, 2026	89,000	89,800	89,800	90,090	87,730	17.21M
February 13, 2026	84,330	84,615	84,615	87,190	83,555	21.19M
February 12, 2026	81,490	84,800	84,800	84,865	80,705	18.77M
February 11, 2026	77,290	79,090	79,090	80,000	76,100	16.95M
February 10, 2026	79,320	77,750	77,750	79,880	77,600	19.25M
February 09, 2026	77,800	77,685	77,685	78,745	76,890	21.88M
February 06, 2026	68,175	71,605	71,605	72,405	65,600	32.83M
February 05, 2026	75,700	73,250	73,250	77,535	72,385	31.49M
February 04, 2026	76,485	80,035	80,035	80,380	75,790	25.54M
February 03, 2026	72,525	78,000	78,000	78,000	72,100	23.1M
February 02, 2026	72,905	67,460	67,460	75,310	67,120	34.95M
January 30, 2026	74,935	76,385	76,385	79,365	74,900	23.79M
January 29, 2026	76,700	75,905	75,905	77,100	71,200	24.46M
January 28, 2026	73,580	74,210	74,210	74,935	72,710	23.52M
January 27, 2026	66,500	71,725	71,725	71,725	65,400	21.44M
January 26, 2026	68,460	66,995	66,995	69,440	66,890	18.47M
January 23, 2026	68,270	68,410	68,410	69,465	66,720	22.43M
January 22, 2026	68,810	67,535	67,535	69,700	67,010	24.98M
January 21, 2026	62,845	66,115	66,115	66,355	62,795	26.81M
January 20, 2026	65,805	65,085	65,085	66,655	63,600	25.08M
January 19, 2026	63,830	66,060	66,060	66,650	63,785	21.65M
January 16, 2026	63,690	64,310	64,310	64,890	62,925	25.6M
January 15, 2026	60,380	62,880	62,880	62,905	60,255	21.38M
January 14, 2026	59,860	60,805	60,805	60,930	59,645	18.86M
January 13, 2026	59,600	60,140	60,140	60,265	58,805	22.09M
January 12, 2026	59,345	58,625	58,625	59,720	57,310	22.9M
January 09, 2026	56,390	57,975	57,975	58,330	55,625	16.34M
January 08, 2026	56,335	57,000	57,000	59,390	56,330	22.67M
January 07, 2026	57,685	57,195	57,195	59,100	55,535	28.81M
January 06, 2026	54,025	56,375	56,375	56,375	52,815	24.47M
January 05, 2026	52,795	54,495	54,495	54,550	52,600	20.43M
January 02, 2026	48,000	50,645	50,645	50,765	47,920	19.29M
December 30, 2025	47,345	47,785	47,785	48,200	46,925	14.19M
December 29, 2025	46,120	47,540	47,540	47,560	45,975	16.54M
December 26, 2025	44,735	45,105	45,105	45,560	44,660	17.38M
December 24, 2025	44,765	44,370	44,370	44,925	44,315	10.89M
December 23, 2025	44,460	44,370	44,370	45,060	44,275	15.43M
December 22, 2025	43,805	44,105	44,105	44,170	43,570	18.8M
December 19, 2025	42,990	42,100	42,100	43,170	41,730	19.83M
December 18, 2025	41,320	41,675	41,675	42,320	41,025	23.03M
December 17, 2025	41,470	42,690	42,690	42,725	41,000	20.81M
December 16, 2025	42,825	41,080	41,080	43,175	41,030	23.18M
December 15, 2025	42,830	43,170	43,170	43,720	42,565	18.39M
December 12, 2025	44,160	45,065	45,065	45,180	43,905	15.93M
December 11, 2025	45,290	43,800	43,800	45,555	43,800	18.34M
December 10, 2025	44,935	44,620	44,620	45,540	44,410	18.86M
December 09, 2025	44,780	44,625	44,625	45,175	44,275	16.97M
December 08, 2025	44,470	45,135	45,135	45,140	43,455	20.45M
December 05, 2025	42,115	43,960	43,960	43,960	41,745	21.88M
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

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