Samsung Kodex China H Leverage ETF - Equity-Derivatives - 204450.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,160	3,150	3,150	3,160	3,095	138,964
September 25, 2025	3,160	3,185	3,185	3,205	3,135	273,497
September 24, 2025	3,080	3,145	3,145	3,162	3,025	294,532
September 23, 2025	3,140	3,065	3,065	3,140	3,035	211,319
September 22, 2025	3,175	3,110	3,110	3,225	3,095	309,031
September 19, 2025	3,185	3,175	3,175	3,215	3,150	203,194
September 18, 2025	3,250	3,165	3,165	3,325	3,155	354,601
September 17, 2025	3,165	3,275	3,275	3,280	3,150	591,919
September 16, 2025	3,170	3,140	3,140	3,175	3,105	442,659
September 15, 2025	3,105	3,090	3,090	3,155	3,090	225,846
September 12, 2025	3,115	3,115	3,115	3,165	3,105	421,536
September 11, 2025	3,030	3,075	3,075	3,085	3,015	334,409
September 10, 2025	3,050	3,110	3,110	3,120	3,020	422,584
September 09, 2025	2,960	3,000	3,000	3,060	2,955	370,869
September 08, 2025	2,930	2,955	2,955	2,955	2,900	140,374
September 05, 2025	2,840	2,900	2,900	2,905	2,840	161,868
September 04, 2025	2,940	2,850	2,850	2,950	2,825	187,841
September 03, 2025	2,945	2,920	2,920	3,020	2,900	131,541
September 02, 2025	2,960	2,940	2,940	3,000	2,905	141,795
September 01, 2025	2,895	2,955	2,955	2,975	2,875	165,074
August 29, 2025	2,860	2,875	2,875	2,900	2,850	117,293
August 28, 2025	2,895	2,830	2,830	2,995	2,795	426,663
August 27, 2025	3,005	2,905	2,905	3,025	2,905	377,504
August 26, 2025	3,035	3,040	3,040	3,050	2,985	136,365
August 25, 2025	2,965	3,055	3,055	3,070	2,955	412,033
August 22, 2025	2,905	2,910	2,910	2,925	2,880	63,301
August 21, 2025	2,890	2,860	2,860	2,910	2,850	78,324
August 20, 2025	2,885	2,890	2,890	2,890	2,825	171,283
August 19, 2025	2,915	2,895	2,895	2,940	2,875	127,908
August 18, 2025	2,950	2,945	2,945	2,970	2,890	156,688
August 14, 2025	3,000	2,965	2,965	3,025	2,950	271,388
August 13, 2025	2,860	2,935	2,935	2,965	2,860	324,538
August 12, 2025	2,810	2,810	2,810	2,830	2,790	96,324
August 11, 2025	2,825	2,815	2,815	2,845	2,790	91,922
August 08, 2025	2,870	2,825	2,825	2,870	2,810	98,532
August 07, 2025	2,865	2,865	2,865	2,875	2,810	173,281
August 06, 2025	2,860	2,845	2,845	2,870	2,810	111,735
August 05, 2025	2,820	2,855	2,855	2,855	2,800	141,110
August 04, 2025	2,755	2,810	2,810	2,810	2,685	151,333
August 01, 2025	2,800	2,780	2,780	2,835	2,765	162,877
July 31, 2025	2,880	2,820	2,820	2,890	2,810	209,994
July 30, 2025	2,940	2,925	2,925	2,985	2,890	275,384
July 29, 2025	2,980	2,935	2,935	2,990	2,920	168,167
July 28, 2025	3,050	2,995	2,995	3,050	2,975	170,920
July 25, 2025	3,050	2,985	2,985	3,050	2,975	116,265
July 24, 2025	3,070	3,060	3,060	3,090	3,030	257,632
July 23, 2025	2,960	3,030	3,030	3,055	2,960	618,037
July 22, 2025	2,945	2,925	2,925	2,955	2,885	187,625
July 21, 2025	2,885	2,905	2,905	2,945	2,885	349,884
July 18, 2025	2,850	2,855	2,855	2,880	2,835	227,607
July 17, 2025	2,830	2,825	2,825	2,850	2,795	152,558
July 16, 2025	2,810	2,830	2,830	2,895	2,810	314,165
July 15, 2025	2,755	2,785	2,785	2,815	2,710	464,180
July 14, 2025	2,730	2,730	2,730	2,740	2,670	332,534
July 11, 2025	2,680	2,770	2,770	2,795	2,660	404,822
July 10, 2025	2,640	2,680	2,680	2,695	2,620	144,543
July 09, 2025	2,715	2,645	2,645	2,720	2,640	174,738
July 08, 2025	2,665	2,700	2,700	2,715	2,635	153,985
July 07, 2025	2,650	2,635	2,635	2,665	2,605	83,079
July 04, 2025	2,685	2,650	2,650	2,700	2,600	152,401

Samsung Kodex China H Leverage ETF - Equity-Derivatives (204450.KS) KSC