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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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