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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kindex Treasury ETF (114460.KS) KSC