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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,780	2,770	2,770	2,780	2,755	45,115
December 23, 2025	2,800	2,750	2,750	2,815	2,750	123,438
December 22, 2025	2,765	2,775	2,775	2,795	2,765	44,298
December 19, 2025	2,730	2,750	2,750	2,765	2,725	67,182
December 18, 2025	2,675	2,705	2,705	2,715	2,665	83,248
December 17, 2025	2,700	2,720	2,720	2,735	2,670	116,183
December 16, 2025	2,830	2,660	2,660	2,830	2,640	276,776
December 15, 2025	2,860	2,795	2,795	2,860	2,785	66,458
December 12, 2025	2,815	2,865	2,865	2,870	2,805	89,993
December 11, 2025	2,795	2,775	2,775	2,840	2,775	114,641
December 10, 2025	2,815	2,790	2,790	2,815	2,740	236,092
December 09, 2025	2,945	2,795	2,795	2,945	2,785	189,414
December 08, 2025	2,935	2,895	2,895	2,960	2,885	160,442
December 05, 2025	2,895	2,925	2,925	2,930	2,875	208,586
December 04, 2025	2,890	2,880	2,880	2,895	2,845	106,622
December 03, 2025	2,950	2,865	2,865	2,950	2,855	144,421
December 02, 2025	2,970	2,945	2,945	2,980	2,925	52,684
December 01, 2025	2,945	2,940	2,940	2,960	2,910	56,378
November 28, 2025	2,975	2,930	2,930	2,975	2,900	78,191
November 27, 2025	2,960	2,955	2,955	2,975	2,905	90,858
November 26, 2025	2,960	2,960	2,960	2,985	2,920	103,459
November 25, 2025	2,920	2,920	2,920	2,955	2,905	160,794
November 24, 2025	2,900	2,880	2,880	2,900	2,835	143,494
November 21, 2025	2,825	2,845	2,845	2,870	2,775	217,348
November 20, 2025	2,945	2,905	2,905	2,975	2,905	310,373
November 19, 2025	2,965	2,945	2,945	2,980	2,905	242,479
November 18, 2025	3,040	2,945	2,945	3,040	2,930	250,312
November 17, 2025	3,110	3,040	3,040	3,110	3,020	245,378
November 14, 2025	3,185	3,115	3,115	3,185	3,095	383,116
November 13, 2025	3,185	3,220	3,220	3,235	3,140	194,652
November 12, 2025	3,135	3,155	3,155	3,205	3,110	385,892
November 11, 2025	3,125	3,105	3,105	3,160	3,080	289,341
November 10, 2025	3,045	3,115	3,115	3,115	3,010	286,778
November 07, 2025	3,015	3,025	3,025	3,050	2,980	645,733
November 06, 2025	2,965	3,040	3,040	3,055	2,965	276,702
November 05, 2025	2,935	2,945	2,945	2,945	2,845	241,243
November 04, 2025	3,020	2,955	2,955	3,040	2,955	385,607
November 03, 2025	3,020	3,020	3,020	3,030	2,955	248,857
October 31, 2025	3,060	3,000	3,000	3,075	2,980	235,477
October 30, 2025	3,125	3,065	3,065	3,155	3,040	257,556
October 29, 2025	3,140	3,125	3,125	3,145	3,080	160,568
October 28, 2025	3,190	3,100	3,100	3,190	3,080	234,865
October 27, 2025	3,140	3,150	3,150	3,180	3,110	445,986
October 24, 2025	3,060	3,060	3,060	3,105	3,055	240,646
October 23, 2025	2,990	3,010	3,010	3,015	2,955	186,034
October 22, 2025	3,050	3,010	3,010	3,050	2,950	235,873
October 21, 2025	3,050	3,100	3,100	3,135	3,045	315,709
October 20, 2025	2,985	2,985	2,985	3,030	2,970	306,778
October 17, 2025	3,020	2,900	2,900	3,020	2,895	409,848
October 16, 2025	2,990	3,005	3,005	3,075	2,980	218,881
October 15, 2025	2,965	3,025	3,025	3,025	2,940	216,010
October 14, 2025	3,000	2,910	2,910	3,045	2,895	330,209
October 13, 2025	2,925	2,935	2,935	3,075	2,870	846,069
October 10, 2025	3,220	3,125	3,125	3,220	3,115	531,649
October 02, 2025	3,215	3,345	3,345	3,365	3,215	531,061
October 01, 2025	3,215	3,205	3,205	3,235	3,205	72,035
September 30, 2025	3,200	3,200	3,200	3,220	3,155	258,843
September 29, 2025	3,155	3,170	3,170	3,180	3,110	147,107
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

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