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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101,970	102,050	102,050	102,070	101,970	809
February 19, 2026	101,970	101,940	101,940	102,080	101,930	1,988
February 13, 2026	101,985	101,935	101,935	102,015	101,935	1,536
February 12, 2026	101,750	101,925	101,925	101,990	101,710	3,082
February 11, 2026	101,710	101,755	101,755	101,860	101,710	1,698
February 10, 2026	101,560	101,640	101,640	101,670	101,560	1,610
February 09, 2026	101,525	101,515	101,515	101,635	101,495	1,806
February 06, 2026	101,755	101,545	101,545	101,760	101,545	3,023
February 05, 2026	101,555	101,615	101,615	101,625	101,555	570
February 04, 2026	101,670	101,555	101,555	101,670	101,515	3,082
February 03, 2026	101,670	101,635	101,635	101,670	101,590	2,534
February 02, 2026	101,730	101,780	101,780	101,780	101,615	1,157
January 30, 2026	101,825	101,750	101,750	101,860	101,710	2,065
January 29, 2026	101,940	101,785	101,785	101,940	101,765	868
January 28, 2026	101,890	101,960	101,960	101,965	101,880	2,056
January 27, 2026	101,885	101,865	101,865	101,885	101,790	558
January 26, 2026	101,920	101,900	101,900	101,945	101,850	1,052
January 23, 2026	101,760	101,665	101,665	101,765	101,665	1,081
January 22, 2026	101,780	101,760	101,760	101,840	101,700	1,582
January 21, 2026	101,605	101,705	101,705	101,755	101,605	2,654
January 20, 2026	101,720	101,600	101,600	101,775	101,600	1,790
January 19, 2026	101,850	101,715	101,715	101,905	101,715	3,433
January 16, 2026	101,840	101,890	101,890	101,900	101,705	1,161
January 15, 2026	102,135	101,790	101,790	102,135	101,745	3,575
January 14, 2026	102,015	102,045	102,045	102,095	102,010	1,092
January 13, 2026	102,115	102,010	102,010	102,130	101,990	58,486
January 12, 2026	102,100	102,115	102,115	102,195	102,100	2,121
January 09, 2026	102,135	102,070	102,070	102,135	102,070	800
January 08, 2026	102,140	102,135	102,135	102,185	102,060	3,897
January 07, 2026	102,000	102,110	102,110	102,120	102,000	3,146
January 06, 2026	101,990	101,935	101,935	102,085	101,915	17,209
January 05, 2026	102,010	101,990	101,990	102,010	101,890	2,160
January 02, 2026	102,040	102,025	102,025	102,100	101,965	821
December 30, 2025	102,090	101,945	101,945	102,135	101,945	6,947
December 29, 2025	101,980	102,015	102,015	102,080	101,980	2,412
December 26, 2025	101,990	101,980	101,980	102,020	101,975	564
December 24, 2025	101,935	102,020	102,020	102,060	101,935	2,694
December 23, 2025	101,920	101,897	101,897	101,975	101,810	2,696
December 22, 2025	101,885	101,930	101,930	101,960	101,885	1,589
December 19, 2025	101,995	101,830	101,830	101,995	101,830	367
December 18, 2025	101,910	102,005	102,005	102,045	101,890	4,447
December 17, 2025	101,850	101,820	101,820	101,885	101,725	398
December 16, 2025	101,815	101,850	101,850	101,900	101,740	415
December 15, 2025	101,605	101,840	101,840	101,840	101,605	736
December 12, 2025	101,505	101,600	101,600	101,645	101,505	1,193
December 11, 2025	101,670	101,505	101,505	101,755	101,505	413
December 10, 2025	101,610	101,535	101,535	101,610	101,455	380
December 09, 2025	101,780	101,610	101,610	101,795	101,535	3,386
December 08, 2025	101,815	101,760	101,760	101,835	101,740	2,234
December 05, 2025	102,600	102,660	102,660	102,680	102,600	525
December 04, 2025	102,595	102,605	102,605	102,645	102,480	993
December 03, 2025	102,595	102,510	102,510	102,595	102,460	914
December 02, 2025	102,490	102,610	102,610	102,690	102,490	1,740
December 01, 2025	102,675	102,540	102,540	102,720	102,540	844
November 28, 2025	102,580	102,650	102,650	102,715	102,390	189
November 27, 2025	102,920	102,560	102,560	102,925	102,560	355
November 26, 2025	102,865	102,910	102,910	102,975	102,865	319
November 25, 2025	102,915	102,855	102,855	102,975	102,855	462
November 24, 2025	102,960	102,945	102,945	103,015	102,875	515
November 21, 2025	102,935	102,955	102,955	102,955	102,870	1,208

Kindex Treasury ETF (114460.KS) KSC