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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	9,845	10,070	10,070	10,435	9,830	24.01M
October 16, 2025	9,895	9,940	9,940	10,020	9,800	16.28M
October 15, 2025	9,710	9,840	9,840	9,895	9,590	13.77M
October 14, 2025	9,960	9,590	9,590	10,220	9,400	28.88M
October 13, 2025	9,580	9,905	9,905	9,980	9,430	17.66M
October 10, 2025	9,995	9,910	9,910	10,000	9,720	15.68M
October 02, 2025	9,890	9,820	9,820	9,955	9,775	14.65M
October 01, 2025	9,670	9,645	9,645	9,810	9,625	10.41M
September 30, 2025	9,690	9,605	9,605	9,745	9,570	8.52M
September 29, 2025	9,575	9,715	9,715	9,755	9,510	12.3M
September 26, 2025	9,650	9,465	9,465	9,680	9,315	21.87M
September 25, 2025	9,955	9,850	9,850	10,085	9,760	15.31M
September 24, 2025	10,385	10,080	10,080	10,430	9,805	23.37M
September 23, 2025	10,615	10,410	10,410	10,640	10,255	16.21M
September 22, 2025	10,295	10,540	10,540	10,600	10,250	17.26M
September 19, 2025	9,945	10,125	10,125	10,135	9,890	18.92M
September 18, 2025	9,895	9,945	9,945	10,000	9,820	15.5M
September 17, 2025	9,875	9,755	9,755	9,920	9,725	15.94M
September 16, 2025	9,960	9,945	9,945	10,000	9,880	13.66M
September 15, 2025	9,905	9,925	9,925	9,980	9,750	17.26M
September 12, 2025	9,610	9,815	9,815	9,855	9,560	19.13M
September 11, 2025	9,470	9,480	9,480	9,605	9,402	21.11M
September 10, 2025	9,385	9,460	9,460	9,495	9,375	15.98M
September 09, 2025	9,265	9,315	9,315	9,350	9,145	14.37M
September 08, 2025	9,185	9,230	9,230	9,245	9,055	17.27M
September 05, 2025	9,005	9,050	9,050	9,080	8,905	17.01M

KODEX KOSDAQ150 Leverage (233740.KS) KSC