Kindex Treasury ETF - 114460.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	104,075	104,055	104,055	104,095	104,045	2,662
August 14, 2025	104,085	104,120	104,120	104,130	104,085	1,394
August 13, 2025	104,040	104,065	104,065	104,075	104,000	937
August 12, 2025	104,020	104,000	104,000	104,030	103,985	164
August 11, 2025	104,055	104,020	104,020	104,055	104,010	1,094
August 08, 2025	104,020	104,055	104,055	104,075	104,020	1,855
August 07, 2025	104,085	104,065	104,065	104,105	104,035	2,139
August 06, 2025	104,030	104,005	104,005	104,030	104,000	201
August 05, 2025	103,985	103,985	103,985	104,040	103,975	2,097
August 04, 2025	104,060	103,970	103,970	104,090	103,970	1,568
August 01, 2025	103,855	103,815	103,815	103,860	103,805	2,065
July 31, 2025	103,810	103,880	103,880	103,880	103,805	2,668
July 30, 2025	103,905	103,850	103,850	103,925	103,850	989
July 29, 2025	103,865	103,855	103,855	103,910	103,840	1,075
July 28, 2025	103,750	103,810	103,810	103,810	103,750	1,400
July 25, 2025	103,770	103,730	103,730	103,790	103,725	3,690
July 24, 2025	103,780	103,770	103,770	103,810	103,760	518
July 23, 2025	103,805	103,795	103,795	103,805	103,760	226
July 22, 2025	103,780	103,755	103,755	103,780	103,745	2,130
July 21, 2025	103,655	103,735	103,735	103,750	103,655	547
July 18, 2025	103,680	103,625	103,625	103,680	103,615	1,900
July 17, 2025	103,690	103,640	103,640	103,720	103,640	705
July 16, 2025	103,605	103,650	103,650	103,675	103,595	59
July 15, 2025	103,655	103,660	103,660	103,660	103,590	209
July 14, 2025	103,710	103,660	103,660	103,710	103,655	331
July 11, 2025	103,735	103,715	103,715	103,775	103,710	296
July 10, 2025	103,695	103,785	103,785	103,785	103,695	192
July 09, 2025	103,640	103,590	103,590	103,640	103,590	1,062
July 08, 2025	103,590	103,590	103,590	103,665	103,590	327
July 07, 2025	103,600	103,610	103,610	103,650	103,565	1,018
July 04, 2025	103,610	103,595	103,595	103,625	103,595	169
July 03, 2025	103,600	103,625	103,625	103,670	103,575	269
July 02, 2025	103,680	103,590	103,590	103,680	103,560	325
July 01, 2025	103,690	103,680	103,680	103,690	103,635	1,077
June 30, 2025	103,640	103,695	103,695	103,720	103,640	560
June 27, 2025	103,635	103,625	103,625	103,675	103,600	207
June 26, 2025	103,550	103,575	103,575	103,590	103,525	162
June 25, 2025	103,565	103,550	103,550	103,620	103,535	550
June 24, 2025	103,520	103,525	103,525	103,545	103,500	283
June 23, 2025	103,450	103,410	103,410	103,450	103,385	173
June 20, 2025	103,425	103,440	103,440	103,440	103,370	463
June 19, 2025	103,425	103,420	103,420	103,435	103,360	307
June 18, 2025	103,520	103,435	103,435	103,530	103,435	336
June 17, 2025	103,430	103,565	103,565	103,565	103,430	1,059
June 16, 2025	103,350	103,400	103,400	103,400	103,320	273
June 13, 2025	103,560	103,470	103,470	103,570	103,422	417
June 12, 2025	103,610	103,505	103,505	103,610	103,505	589
June 11, 2025	103,620	103,525	103,525	103,640	103,525	610
June 10, 2025	103,610	103,640	103,640	103,660	103,560	1,226
June 09, 2025	103,505	103,610	103,610	103,610	103,450	563
June 05, 2025	103,645	103,525	103,525	103,645	103,525	403
June 04, 2025	104,720	104,550	104,550	104,720	104,540	411
June 02, 2025	104,755	104,795	104,795	104,830	104,745	536
May 30, 2025	104,825	104,670	104,670	104,850	104,670	800
May 29, 2025	104,790	104,760	104,760	104,905	104,750	725
May 28, 2025	104,750	104,845	104,845	104,865	104,750	708
May 27, 2025	104,735	104,745	104,745	104,780	104,705	184
May 26, 2025	104,720	104,730	104,730	104,820	104,720	359
May 23, 2025	104,755	104,695	104,695	104,755	104,675	127
May 22, 2025	104,655	104,670	104,670	104,670	104,620	283

Kindex Treasury ETF (114460.KS) KSC