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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,740	2,685	2,685	2,745	2,660	214,326
July 02, 2025	2,740	2,730	2,730	2,770	2,700	93,477
July 01, 2025	2,710	2,720	2,720	2,730	2,705	153,414
June 30, 2025	2,750	2,720	2,720	2,765	2,700	104,320
June 27, 2025	2,800	2,750	2,750	2,805	2,725	96,653
June 26, 2025	2,795	2,770	2,770	2,795	2,755	193,745
June 25, 2025	2,770	2,805	2,805	2,805	2,760	520,758
June 24, 2025	2,675	2,740	2,740	2,760	2,670	349,842
June 23, 2025	2,565	2,645	2,645	2,645	2,500	209,502
June 20, 2025	2,550	2,565	2,565	2,600	2,525	167,147
June 19, 2025	2,660	2,535	2,535	2,660	2,525	242,375
June 18, 2025	2,675	2,640	2,640	2,700	2,630	210,390
June 17, 2025	2,710	2,705	2,705	2,745	2,690	140,480
June 16, 2025	2,675	2,700	2,700	2,705	2,645	90,469
June 13, 2025	2,790	2,675	2,675	2,790	2,660	428,801
June 12, 2025	2,795	2,745	2,745	2,805	2,745	558,653
June 11, 2025	2,750	2,825	2,825	2,825	2,750	419,290
June 10, 2025	2,745	2,740	2,740	2,785	2,710	639,909
June 09, 2025	2,720	2,730	2,730	2,760	2,680	463,780
June 05, 2025	2,650	2,665	2,665	2,685	2,645	204,322
June 04, 2025	2,560	2,620	2,620	2,645	2,550	764,899
June 02, 2025	2,500	2,445	2,445	2,505	2,385	216,473
May 30, 2025	2,580	2,530	2,530	2,590	2,515	178,708
May 29, 2025	2,585	2,580	2,580	2,595	2,530	161,843
May 28, 2025	2,565	2,540	2,540	2,640	2,530	188,439
May 27, 2025	2,565	2,560	2,560	2,565	2,510	255,636
May 26, 2025	2,650	2,550	2,550	2,660	2,550	457,559
May 23, 2025	2,625	2,635	2,635	2,680	2,610	248,073
May 22, 2025	2,655	2,630	2,630	2,675	2,620	133,855

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