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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	102,880	102,805	102,805	102,900	102,805	649
November 19, 2025	102,910	102,845	102,845	102,920	102,845	1,057
November 18, 2025	102,790	102,910	102,910	102,955	102,785	426
November 17, 2025	102,640	102,740	102,740	102,767	102,625	899
November 14, 2025	102,655	102,630	102,630	102,685	102,550	1,583
November 13, 2025	102,750	102,750	102,750	102,845	102,715	7,262
November 12, 2025	102,985	102,635	102,635	102,985	102,635	1,550
November 11, 2025	103,000	102,965	102,965	103,030	102,935	4,010
November 10, 2025	102,830	102,875	102,875	102,930	102,815	608
November 07, 2025	103,020	102,790	102,790	103,020	102,790	866
November 06, 2025	103,075	103,015	103,015	103,095	102,985	1,280
November 05, 2025	103,230	103,170	103,170	103,280	103,155	1,529
November 04, 2025	103,230	103,100	103,100	103,230	103,030	681
November 03, 2025	103,295	103,230	103,230	103,295	103,205	609
October 31, 2025	103,240	103,295	103,295	103,305	103,235	500
October 30, 2025	103,300	103,240	103,240	103,330	103,240	451
October 29, 2025	103,425	103,385	103,385	103,450	103,365	3,426
October 28, 2025	103,495	103,495	103,495	103,530	103,440	1,850
October 27, 2025	103,610	103,525	103,525	103,630	103,525	1,458
October 24, 2025	103,575	103,615	103,615	103,640	103,540	2,115
October 23, 2025	103,660	103,560	103,560	103,805	103,545	4,555
October 22, 2025	103,580	103,655	103,655	103,665	103,560	4,468
October 21, 2025	103,650	103,585	103,585	103,650	103,550	2,051
October 20, 2025	103,650	103,665	103,665	103,705	103,625	1,180

Kindex Treasury ETF (114460.KS) KSC