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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	42,055	42,470	42,470	42,490	42,045	209,341
July 02, 2025	41,945	41,850	41,850	41,980	41,000	226,692
July 01, 2025	42,220	42,005	42,005	42,735	42,005	237,325
June 30, 2025	41,890	41,970	41,970	42,120	41,745	83,235
June 27, 2025	41,865	41,660	41,660	42,110	41,515	46,147
June 26, 2025	42,285	41,865	41,865	42,300	41,350	177,815
June 25, 2025	42,365	42,285	42,285	42,475	41,885	386,535
June 24, 2025	41,445	42,130	42,130	42,160	41,445	77,817
June 23, 2025	40,495	40,790	40,790	40,820	40,085	260,456
June 20, 2025	40,410	40,805	40,805	40,830	40,240	359,945
June 19, 2025	40,430	40,270	40,270	40,525	39,950	364,663
June 18, 2025	39,530	40,175	40,175	40,340	39,495	209,207
June 17, 2025	39,800	39,845	39,845	40,575	39,595	289,895
June 16, 2025	39,165	39,730	39,730	39,770	38,900	202,740
June 13, 2025	39,580	39,015	39,015	39,580	38,830	60,309
June 12, 2025	39,315	39,400	39,400	39,630	39,295	97,666
June 11, 2025	38,990	39,310	39,310	39,330	38,950	495,008
June 10, 2025	38,865	38,800	38,800	39,035	38,500	105,722
June 09, 2025	38,525	38,610	38,610	38,845	38,465	102,795
June 05, 2025	37,550	37,960	37,960	38,335	37,530	127,829
June 04, 2025	36,805	37,280	37,280	37,315	36,805	112,929
June 02, 2025	36,210	36,260	36,260	36,615	36,095	160,629
May 30, 2025	36,530	36,340	36,340	36,600	36,230	60,146
May 29, 2025	36,355	36,650	36,650	36,655	36,205	53,661
May 28, 2025	35,505	35,945	35,945	36,255	35,505	139,502
May 27, 2025	35,285	35,435	35,435	35,460	35,265	15,237
May 26, 2025	34,915	35,320	35,320	35,335	34,900	36,086
May 23, 2025	34,845	34,790	34,790	34,925	34,760	12,869
May 22, 2025	34,980	34,720	34,720	35,020	34,665	20,750

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