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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	43,365	43,520	43,520	43,675	43,335	31,923
September 03, 2025	43,160	43,365	43,365	43,420	43,105	9,921
September 02, 2025	42,745	43,140	43,140	43,200	42,745	40,333
September 01, 2025	43,075	42,700	42,700	43,190	42,595	21,661
August 29, 2025	43,655	43,435	43,435	43,800	43,380	36,289
August 28, 2025	43,235	43,565	43,565	43,770	43,035	57,873
August 27, 2025	43,270	43,375	43,375	43,385	43,060	56,183
August 26, 2025	43,540	43,270	43,270	43,550	43,200	104,296
August 25, 2025	43,465	43,690	43,690	43,700	43,355	45,336
August 22, 2025	43,100	43,155	43,155	43,375	43,045	79,879
August 21, 2025	42,780	42,805	42,805	43,155	42,760	60,015
August 20, 2025	42,595	42,700	42,700	42,745	42,055	274,531
August 19, 2025	43,425	42,950	42,950	43,425	42,860	79,785
August 18, 2025	43,795	43,280	43,280	43,795	43,280	182,234
August 14, 2025	44,050	43,955	43,955	44,190	43,780	179,203
August 13, 2025	43,885	43,990	43,990	44,000	43,555	316,323
August 12, 2025	43,650	43,525	43,525	44,225	43,485	315,076
August 11, 2025	43,825	43,655	43,655	43,825	43,535	188,288
August 08, 2025	43,850	43,645	43,645	43,920	43,510	325,695
August 07, 2025	43,660	43,760	43,760	43,760	43,365	279,056
August 06, 2025	43,165	43,385	43,385	43,415	43,065	228,751
August 05, 2025	43,290	43,435	43,435	43,670	43,100	245,031
August 04, 2025	42,325	42,830	42,830	42,955	42,195	448,109
August 01, 2025	43,630	42,335	42,335	43,630	42,315	833,458
July 31, 2025	44,510	44,170	44,170	44,700	43,960	183,009
July 30, 2025	43,930	44,245	44,245	44,530	43,875	339,553
July 29, 2025	43,505	44,030	44,030	44,075	43,140	163,538
July 28, 2025	43,905	43,745	43,745	44,000	43,275	173,802
July 25, 2025	43,305	43,510	43,510	43,645	43,260	179,546
July 24, 2025	43,805	43,345	43,345	44,160	43,330	291,578
July 23, 2025	43,450	43,420	43,420	43,645	42,870	548,358
July 22, 2025	43,895	43,265	43,265	44,000	43,070	178,507
July 21, 2025	43,540	43,860	43,860	43,920	43,495	179,984
July 18, 2025	43,645	43,540	43,540	43,720	43,300	121,235
July 17, 2025	43,615	43,590	43,590	43,615	43,000	117,647
July 16, 2025	43,815	43,490	43,490	43,815	43,350	15,198
July 15, 2025	43,535	43,875	43,875	43,905	43,350	93,164
July 14, 2025	43,175	43,630	43,630	43,685	43,115	22,621
July 11, 2025	43,210	43,205	43,205	43,820	43,150	110,559
July 10, 2025	42,660	43,200	43,200	43,210	42,580	64,974
July 09, 2025	42,540	42,610	42,610	42,725	42,315	94,288
July 08, 2025	41,795	42,515	42,515	42,565	41,795	29,270
July 07, 2025	41,430	41,730	41,730	41,880	41,340	91,259
July 04, 2025	42,555	41,660	41,660	42,660	41,660	45,587

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