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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	103,715	103,690	103,690	103,830	103,645	3,267
October 16, 2025	103,750	103,620	103,620	103,755	103,620	944
October 15, 2025	103,690	103,750	103,750	103,785	103,690	1,844
October 14, 2025	103,655	103,690	103,690	104,050	103,605	4,364
October 13, 2025	103,555	103,600	103,600	103,600	103,525	1,353
October 10, 2025	103,405	103,445	103,445	103,450	103,355	1,404
October 02, 2025	103,465	103,420	103,420	103,465	103,370	954
October 01, 2025	103,305	103,410	103,410	103,450	103,305	2,739
September 30, 2025	103,460	103,380	103,380	103,495	103,380	1,017
September 29, 2025	103,445	103,460	103,460	103,490	103,445	2,603
September 26, 2025	103,510	103,420	103,420	103,510	103,345	5,980
September 25, 2025	103,645	103,555	103,555	103,675	103,555	310
September 24, 2025	103,740	103,650	103,650	103,740	103,640	1,434
September 23, 2025	103,730	103,725	103,725	103,740	103,705	463
September 22, 2025	103,800	103,735	103,735	103,800	103,715	624
September 19, 2025	103,810	103,770	103,770	103,830	103,750	299
September 18, 2025	103,820	103,885	103,885	103,885	103,810	586
September 17, 2025	103,840	103,830	103,830	103,840	103,790	756
September 16, 2025	103,745	103,820	103,820	103,820	103,745	579
September 15, 2025	103,710	103,740	103,740	103,740	103,675	2,641
September 12, 2025	103,750	103,710	103,710	103,775	103,710	1,558
September 11, 2025	103,765	103,755	103,755	103,765	103,745	73
September 10, 2025	103,730	103,740	103,740	103,740	103,675	1,149
September 09, 2025	103,690	103,765	103,765	103,765	103,690	796
September 08, 2025	103,725	103,650	103,650	103,725	103,650	635
September 05, 2025	104,070	104,035	104,035	104,070	104,035	129
September 04, 2025	104,045	104,005	104,005	104,060	103,985	1,318
September 03, 2025	104,085	103,990	103,990	104,085	103,990	214
September 02, 2025	104,135	104,090	104,090	104,135	104,080	1,146
September 01, 2025	104,140	104,115	104,115	104,170	104,115	1,255
August 29, 2025	104,145	104,135	104,135	104,165	104,100	501
August 28, 2025	104,190	104,145	104,145	104,235	104,127	3,635
August 27, 2025	104,120	104,145	104,145	104,175	104,120	193
August 26, 2025	104,120	104,115	104,115	104,140	104,095	162
August 25, 2025	104,065	104,035	104,035	104,100	104,035	81
August 22, 2025	103,990	104,010	104,010	104,030	103,980	504
August 21, 2025	103,990	104,035	104,035	104,045	103,980	1,504
August 20, 2025	104,015	103,990	103,990	104,025	103,990	662
August 19, 2025	104,060	104,025	104,025	104,080	103,995	1,923
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

Kindex Treasury ETF (114460.KS) KSC