Kodex Leverage - 122630.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	24,795	24,285	24,285	24,845	24,175	17.92M
August 18, 2025	25,155	24,660	24,660	25,155	24,660	18.46M
August 14, 2025	25,605	25,455	25,455	25,745	25,250	14.8M
August 13, 2025	25,435	25,490	25,490	25,520	24,965	20.21M
August 12, 2025	25,155	24,955	24,955	25,765	24,920	24.5M
August 11, 2025	25,230	25,100	25,100	25,300	24,970	15.39M
August 08, 2025	25,290	25,100	25,100	25,450	24,970	22.39M
August 07, 2025	25,135	25,230	25,230	25,250	24,795	19.91M
August 06, 2025	24,515	24,825	24,825	24,850	24,420	17.11M
August 05, 2025	24,750	24,880	24,880	25,150	24,500	25.62M
August 04, 2025	23,540	24,230	24,230	24,350	23,435	25.93M
August 01, 2025	25,025	23,635	23,635	25,140	23,635	42.36M
July 31, 2025	26,285	25,765	25,765	26,500	25,560	28.46M
July 30, 2025	25,470	25,905	25,905	26,235	25,430	27.82M
July 29, 2025	24,940	25,465	25,465	25,555	24,470	31.73M
July 28, 2025	25,330	25,135	25,135	25,460	24,635	25.26M
July 25, 2025	24,620	24,880	24,880	25,090	24,610	19.94M
July 24, 2025	25,170	24,760	24,760	25,680	24,730	37.74M
July 23, 2025	24,920	24,830	24,830	25,090	24,185	30.07M
July 22, 2025	25,325	24,645	24,645	25,495	24,410	29.05M
July 21, 2025	24,905	25,335	25,335	25,420	24,905	20.1M
July 18, 2025	25,120	24,970	24,970	25,285	24,700	25.36M
July 17, 2025	25,100	25,030	25,030	25,115	24,345	31.84M
July 16, 2025	25,220	24,900	24,900	25,270	24,755	23.48M
July 15, 2025	24,925	25,390	25,390	25,400	24,755	28.29M
July 14, 2025	24,470	25,090	25,090	25,145	24,470	20.57M
July 11, 2025	24,720	24,625	24,625	25,330	24,535	32.68M
July 10, 2025	24,070	24,595	24,595	24,615	23,885	25.12M
July 09, 2025	23,885	23,940	23,940	24,065	23,605	21.1M
July 08, 2025	23,100	23,830	23,830	23,880	23,070	28.03M
July 07, 2025	22,625	22,960	22,960	23,135	22,460	21.93M
July 04, 2025	24,025	22,900	22,900	24,030	22,900	29.21M
July 03, 2025	23,435	23,835	23,835	23,840	23,265	25.76M
July 02, 2025	23,215	23,120	23,120	23,365	22,530	31.32M
July 01, 2025	23,400	23,310	23,310	24,110	23,310	30.2M
June 30, 2025	23,205	23,180	23,180	23,425	23,000	21.94M
June 27, 2025	23,185	22,915	22,915	23,455	22,725	27.37M
June 26, 2025	23,580	23,175	23,175	23,725	22,580	35.47M
June 25, 2025	23,840	23,630	23,630	23,950	23,195	29.96M
June 24, 2025	22,755	23,475	23,475	23,500	22,735	34.51M
June 23, 2025	21,650	22,010	22,010	22,080	21,220	25.61M
June 20, 2025	21,645	22,065	22,065	22,090	21,425	30.03M
June 19, 2025	21,680	21,480	21,480	21,790	21,120	23.06M
June 18, 2025	20,720	21,415	21,415	21,570	20,645	25.76M
June 17, 2025	21,075	21,045	21,045	21,825	20,770	38.52M
June 16, 2025	20,390	20,925	20,925	20,975	20,070	24.21M
June 13, 2025	20,710	20,190	20,190	20,760	19,995	27.1M
June 12, 2025	20,470	20,575	20,575	20,840	20,450	20.47M
June 11, 2025	20,180	20,500	20,500	20,530	20,100	23.99M
June 10, 2025	19,995	19,955	19,955	20,205	19,645	26.46M
June 09, 2025	19,730	19,750	19,750	20,015	19,605	25.41M
June 05, 2025	18,745	19,125	19,125	19,490	18,720	29.17M
June 04, 2025	17,960	18,455	18,455	18,490	17,955	21.9M
June 02, 2025	17,375	17,485	17,485	17,825	17,315	18.22M
May 30, 2025	17,705	17,475	17,475	17,825	17,450	13.88M
May 29, 2025	17,530	17,865	17,865	17,875	17,420	22.12M
May 28, 2025	16,825	17,180	17,180	17,485	16,780	25.22M
May 27, 2025	16,540	16,705	16,705	16,750	16,495	13.54M
May 26, 2025	16,200	16,625	16,625	16,650	16,165	11.92M
May 23, 2025	16,160	16,100	16,100	16,245	16,090	11.15M

Kodex Leverage (122630.KS) KSC