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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85,190	86,800	86,800	86,915	84,895	542,012
February 19, 2026	84,415	84,815	84,815	84,995	83,890	826,113
February 13, 2026	82,385	82,310	82,310	83,565	81,850	482,878
February 12, 2026	80,725	82,410	82,410	82,435	80,400	730,174
February 11, 2026	78,670	79,555	79,555	80,030	78,060	306,729
February 10, 2026	79,660	78,875	78,875	79,950	78,800	546,193
February 09, 2026	78,990	78,830	78,830	79,415	78,420	610,625
February 06, 2026	74,005	75,590	75,590	76,045	72,530	741,274
February 05, 2026	77,560	76,475	76,475	78,610	76,055	1.02M
February 04, 2026	78,020	79,810	79,810	80,000	77,665	783,808
February 03, 2026	75,980	78,755	78,755	78,755	75,735	536,193
February 02, 2026	76,045	73,160	73,160	77,125	73,020	1.3M
January 30, 2026	76,915	77,645	77,645	80,000	76,820	2.06M
January 29, 2026	78,035	77,410	77,410	78,170	75,030	901,471
January 28, 2026	79,370	76,675	76,570	79,370	75,795	677,445
January 27, 2026	72,765	75,285	75,181.9	75,285	71,880	639,849
January 26, 2026	73,650	72,765	72,665.35	74,030	72,680	161,338
January 23, 2026	73,335	73,455	73,455	74,050	72,575	721,440
January 22, 2026	73,775	72,995	72,995	74,160	72,700	1.41M
January 21, 2026	70,190	72,170	72,170	72,350	70,190	396,047
January 20, 2026	72,055	71,620	71,620	72,500	70,825	436,193
January 19, 2026	71,025	72,180	72,180	72,490	70,920	355,548
January 16, 2026	70,970	71,220	71,220	71,530	70,435	419,545
January 15, 2026	69,040	70,410	70,410	70,415	68,950	262,402
January 14, 2026	68,690	69,250	69,250	69,290	68,565	250,120
January 13, 2026	68,475	68,805	68,805	68,930	68,075	1.32M
January 12, 2026	68,385	68,010	68,010	68,560	67,220	362,952
January 09, 2026	66,640	67,550	67,550	67,780	66,215	251,195
January 08, 2026	66,640	67,000	67,000	68,380	66,570	488,361
January 07, 2026	67,585	67,090	67,090	68,195	66,150	496,284
January 06, 2026	65,170	66,575	66,575	66,635	64,460	2.06M
January 05, 2026	64,300	65,440	65,440	65,490	64,300	889,115
January 02, 2026	61,270	63,030	63,030	63,110	61,270	340,487
December 30, 2025	60,780	61,270	61,270	61,445	60,650	287,757
December 29, 2025	60,050	61,035	61,035	61,055	59,940	193,103
December 26, 2025	59,105	59,460	59,460	59,735	59,105	86,152
December 24, 2025	59,200	58,940	58,940	59,285	58,900	120,752
December 23, 2025	58,900	58,950	58,950	59,415	58,865	118,828
December 22, 2025	58,610	58,760	58,760	58,800	58,435	97,223
December 19, 2025	58,005	57,410	57,410	58,080	57,155	156,063
December 18, 2025	56,910	57,125	57,125	57,525	56,675	108,693
December 17, 2025	56,910	57,775	57,775	57,810	56,625	194,293
December 16, 2025	57,895	56,675	56,675	58,075	56,665	274,631
December 15, 2025	57,920	57,955	57,955	58,420	57,675	83,819
December 12, 2025	58,635	59,325	59,325	59,420	58,620	47,931
December 11, 2025	59,385	58,420	58,420	59,635	58,420	78,592
December 10, 2025	59,200	58,980	58,980	59,620	58,870	186,649
December 09, 2025	59,175	59,030	59,030	59,350	58,780	122,179
December 08, 2025	58,750	59,335	59,335	59,340	58,200	63,480
December 05, 2025	57,320	58,530	58,530	58,540	57,065	92,983
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

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