KODEX KOSDAQ150 Leverage - 233740.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12,050	11,800	11,800	12,065	11,665	14.77M
January 13, 2026	12,125	12,040	12,040	12,150	11,840	20.44M
January 12, 2026	12,120	12,010	12,010	12,380	11,770	23.96M
January 09, 2026	12,135	12,115	12,115	12,140	11,740	19.27M
January 08, 2026	12,135	12,095	12,095	12,245	11,980	22.19M
January 07, 2026	12,305	12,115	12,115	12,375	11,855	25.31M
January 06, 2026	12,325	12,340	12,340	12,460	12,170	19.95M
January 05, 2026	12,100	12,260	12,260	12,345	11,980	22.97M
January 02, 2026	11,550	12,000	12,000	12,030	11,545	18.81M
December 30, 2025	11,540	11,455	11,455	11,630	11,320	15.3M
December 29, 2025	11,480	11,680	11,680	11,725	11,405	16.59M
December 26, 2025	11,350	11,425	11,425	11,507	11,210	22.14M
December 24, 2025	11,380	11,265	11,265	11,400	11,160	10.93M
December 23, 2025	11,595	11,345	11,345	11,610	11,330	14.81M
December 22, 2025	11,430	11,520	11,520	11,590	11,375	15.43M
December 19, 2025	11,080	11,245	11,245	11,555	10,800	34.94M
December 18, 2025	10,980	10,915	10,915	11,125	10,805	23.41M
December 17, 2025	11,485	11,285	11,285	11,540	11,185	18.81M
December 16, 2025	11,915	11,395	11,395	11,940	11,395	22.17M
December 15, 2025	11,740	12,040	12,040	12,050	11,570	16.59M
December 12, 2025	12,150	12,080	12,080	12,310	11,940	17.58M
December 11, 2025	12,500	12,195	12,195	12,520	12,055	19.27M
December 10, 2025	12,250	12,410	12,410	12,485	12,120	18.44M
December 09, 2025	12,270	12,290	12,290	12,405	12,115	15.42M
December 08, 2025	12,125	12,255	12,255	12,255	12,000	20.92M
December 05, 2025	12,300	12,015	12,015	12,400	11,755	34.82M
December 04, 2025	12,530	12,385	12,385	12,740	12,160	23.99M
December 03, 2025	12,690	12,555	12,555	12,775	12,405	18.92M
December 02, 2025	12,590	12,595	12,595	12,640	12,290	22.11M
December 01, 2025	12,500	12,590	12,590	12,970	12,425	39.3M
November 28, 2025	11,590	12,185	12,185	12,185	11,585	35.96M
November 27, 2025	11,200	11,160	11,160	11,305	11,115	17.42M
November 26, 2025	10,770	11,135	11,135	11,170	10,670	19.93M
November 25, 2025	10,875	10,565	10,565	11,005	10,445	25.12M
November 24, 2025	11,245	10,650	10,650	11,330	10,515	27.49M
November 21, 2025	11,190	11,025	11,025	11,250	10,910	28.42M
November 20, 2025	11,565	11,850	11,850	11,985	11,565	19.85M
November 19, 2025	11,520	11,250	11,250	11,640	10,780	31.29M
November 18, 2025	12,010	11,575	11,575	12,165	11,350	26.21M
November 17, 2025	12,095	12,130	12,130	12,230	11,940	18.33M
November 14, 2025	12,035	11,995	11,995	12,345	11,890	30.3M
November 13, 2025	12,125	12,570	12,570	12,570	12,000	27.16M
November 12, 2025	11,500	12,090	12,090	12,090	11,400	27.93M
November 11, 2025	11,480	11,290	11,290	11,800	11,040	28.31M
November 10, 2025	11,380	11,410	11,410	11,470	11,030	21.74M
November 07, 2025	11,520	11,225	11,225	11,755	10,915	40.42M
November 06, 2025	12,200	11,895	11,895	12,430	11,595	31.03M
November 05, 2025	12,540	11,925	11,925	12,550	11,130	53.38M
November 04, 2025	12,190	12,650	12,650	12,920	12,130	41.47M
November 03, 2025	11,800	12,080	12,080	12,100	11,580	22.44M
October 31, 2025	11,345	11,580	11,580	11,685	11,325	18.7M
October 30, 2025	11,585	11,325	11,325	11,725	11,090	25.87M
October 29, 2025	11,750	11,550	11,550	11,775	11,360	17.87M
October 28, 2025	11,645	11,645	11,645	11,715	11,420	20.57M
October 27, 2025	11,085	11,645	11,645	11,645	11,000	25.6M
October 24, 2025	10,700	10,835	10,835	10,925	10,640	16.84M
October 23, 2025	10,575	10,525	10,525	10,750	10,400	16.3M
October 22, 2025	10,550	10,735	10,735	10,735	10,420	14.76M
October 21, 2025	10,730	10,505	10,505	10,820	10,380	23.13M
October 20, 2025	10,210	10,570	10,570	10,665	10,130	24.21M

KODEX KOSDAQ150 Leverage (233740.KS) KSC