KIMC KINDEX200 Securities Exchange Traded Investment Trust - 105190.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57,350	57,420	57,420	57,430	56,730	138,779
December 03, 2025	57,185	57,610	57,610	57,905	56,900	303,256
December 02, 2025	56,140	56,975	56,975	57,105	56,085	258,509
December 01, 2025	56,515	55,875	55,875	56,720	55,380	120,735
November 28, 2025	56,955	55,980	55,980	56,955	55,850	58,951
November 27, 2025	56,930	56,770	56,770	57,460	56,515	83,602
November 26, 2025	55,385	56,390	56,390	56,390	55,025	157,088
November 25, 2025	56,035	54,915	54,915	56,225	54,555	64,744
November 24, 2025	55,525	54,480	54,480	55,650	54,420	131,648
November 21, 2025	54,420	54,510	54,510	54,910	54,230	264,183
November 20, 2025	57,315	56,870	56,870	57,775	56,805	135,467
November 19, 2025	56,250	55,685	55,685	56,250	54,625	281,184
November 18, 2025	57,260	56,090	56,090	57,775	56,035	144,200
November 17, 2025	57,800	57,990	57,990	58,085	57,375	126,739
November 14, 2025	57,655	56,805	56,805	57,990	56,805	171,710
November 13, 2025	58,805	59,365	59,365	59,685	58,580	140,876
November 12, 2025	58,415	59,110	59,110	59,260	58,155	109,435
November 11, 2025	58,745	58,485	58,485	59,835	57,980	189,564
November 10, 2025	56,625	57,955	57,955	58,325	56,625	181,336
November 07, 2025	56,125	56,220	56,220	57,470	55,270	241,805
November 06, 2025	58,390	57,255	57,255	58,565	56,590	104,193
November 05, 2025	57,620	56,930	56,930	57,620	54,760	834,574
November 04, 2025	60,240	58,565	58,565	60,300	58,555	258,796
November 03, 2025	58,485	60,240	60,240	60,240	58,465	217,267
October 31, 2025	57,800	58,395	58,395	58,480	57,450	234,718
October 30, 2025	58,040	57,715	57,715	59,500	57,560	445,843
October 29, 2025	57,165	57,715	57,550	57,745	56,500	271,110
October 28, 2025	56,575	56,555	56,393.32	56,685	55,970	160,243
October 27, 2025	56,605	57,110	56,946.73	57,140	56,420	198,589
October 24, 2025	54,920	55,545	55,386.2	55,690	54,750	258,200
October 23, 2025	53,945	54,180	54,180	55,030	53,740	355,991
October 22, 2025	54,110	54,735	54,735	54,735	53,430	112,199
October 21, 2025	54,495	54,125	54,125	55,260	53,960	580,577
October 20, 2025	53,000	54,005	54,005	54,010	52,665	201,667
October 17, 2025	54,455	53,000	53,000	54,455	52,525	292,388
October 16, 2025	51,655	52,870	52,870	52,870	51,655	154,867
October 15, 2025	50,320	51,500	51,500	51,560	50,320	113,491
October 14, 2025	50,940	50,120	50,120	51,615	49,750	286,288
October 13, 2025	50,020	50,620	50,620	50,620	49,655	227,104
October 10, 2025	50,870	51,085	51,085	51,340	50,465	256,420
October 02, 2025	49,570	49,815	49,815	50,325	49,425	278,351
October 01, 2025	48,085	48,400	48,400	48,465	48,085	50,451
September 30, 2025	48,010	47,905	47,905	48,130	47,800	66,330
September 29, 2025	47,365	48,010	48,010	48,110	47,365	106,069
September 26, 2025	48,035	47,285	47,285	48,035	46,930	212,900
September 25, 2025	48,255	48,460	48,460	48,550	48,120	34,540
September 24, 2025	48,585	48,435	48,435	48,730	47,995	68,245
September 23, 2025	48,540	48,595	48,595	48,705	48,245	129,882
September 22, 2025	47,935	48,205	48,205	48,470	47,935	127,695
September 19, 2025	47,940	47,735	47,735	48,100	47,610	132,080
September 18, 2025	47,355	47,880	47,880	47,940	47,235	96,566
September 17, 2025	47,470	47,090	47,090	47,470	46,955	120,808
September 16, 2025	46,900	47,655	47,655	47,735	46,900	206,631
September 15, 2025	46,905	46,890	46,890	47,150	46,660	141,441
September 12, 2025	46,250	46,660	46,660	46,690	46,115	273,594
September 11, 2025	45,635	45,715	45,715	45,860	45,335	92,512
September 10, 2025	44,580	45,385	45,385	45,455	44,580	214,825
September 09, 2025	43,960	44,475	44,475	44,505	43,880	84,392
September 08, 2025	43,740	43,880	43,880	43,885	43,665	38,109
September 05, 2025	43,650	43,730	43,730	43,820	43,550	56,341

KIMC KINDEX200 Securities Exchange Traded Investment Trust (105190.KS) KSC