KINDEX Large Value ETF - 143460.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 13, 2024	9,185	9,240	9,240	9,240	9,180	185
December 12, 2024	9,150	9,185	9,185	9,185	9,110	268
December 11, 2024	9,065	9,075	9,075	9,075	9,030	4,227
December 10, 2024	8,875	8,990	8,990	9,000	8,875	12,213
December 09, 2024	8,945	8,810	8,810	8,945	8,810	42,743
December 06, 2024	9,120	9,060	9,060	9,165	9,035	33
December 05, 2024	9,205	9,085	9,085	9,205	9,085	492
December 04, 2024	9,250	9,215	9,215	9,285	9,140	11,167
December 03, 2024	9,315	9,420	9,420	9,420	9,315	809
December 02, 2024	9,305	9,280	9,280	9,325	9,265	280
November 29, 2024	9,510	9,240	9,240	9,510	9,240	48
November 28, 2024	9,510	9,460	9,460	9,510	9,440	9
November 27, 2024	9,475	9,450	9,450	9,475	9,410	1,605
November 26, 2024	9,435	9,500	9,500	9,500	9,415	7,000
November 25, 2024	9,510	9,490	9,490	9,510	9,435	136
November 22, 2024	9,445	9,420	9,420	9,445	9,420	211
November 21, 2024	9,295	9,365	9,365	9,380	9,295	35
November 20, 2024	9,305	9,280	9,280	9,305	9,265	569
November 19, 2024	9,215	9,260	9,260	9,280	9,215	10,532
November 18, 2024	9,080	9,215	9,215	9,275	9,080	509
November 15, 2024	8,970	8,995	8,995	9,010	8,930	304
November 14, 2024	8,945	8,930	8,930	8,970	8,930	159
November 13, 2024	9,060	8,950	8,950	9,085	8,950	177
November 12, 2024	9,285	9,105	9,105	9,285	9,105	6,519
November 11, 2024	9,345	9,270	9,270	9,345	9,270	17,163
November 08, 2024	9,560	9,430	9,430	9,560	9,430	21
November 07, 2024	9,440	9,480	9,480	9,535	9,435	124
November 06, 2024	9,540	9,435	9,435	9,540	9,385	941
November 05, 2024	9,470	9,475	9,475	9,520	9,470	3,025
November 04, 2024	9,550	9,525	9,525	9,550	9,455	6,528
November 01, 2024	9,415	9,455	9,455	9,455	9,415	27
October 31, 2024	9,510	9,450	9,450	9,515	9,440	7,946
October 30, 2024	9,655	9,600	9,600	9,655	9,580	42
October 29, 2024	9,685	9,710	9,710	9,710	9,615	34
October 28, 2024	9,595	9,680	9,680	9,680	9,585	27
October 25, 2024	9,640	9,590	9,590	9,640	9,590	24
October 24, 2024	9,620	9,560	9,560	9,620	9,555	40
October 23, 2024	9,565	9,655	9,655	9,675	9,555	28
October 22, 2024	9,610	9,560	9,560	9,610	9,515	45
October 21, 2024	9,735	9,640	9,640	9,735	9,640	41
October 18, 2024	9,690	9,615	9,615	9,690	9,585	12,612
October 17, 2024	9,725	9,665	9,665	9,725	9,665	28
October 16, 2024	9,650	9,640	9,640	9,690	9,605	10,734
October 15, 2024	9,880	9,755	9,755	9,880	9,715	36
October 14, 2024	9,725	9,770	9,770	9,770	9,645	3,301
October 11, 2024	9,750	9,645	9,645	9,750	9,595	3,381
October 10, 2024	9,695	9,630	9,630	9,695	9,625	959
October 08, 2024	9,630	9,615	9,615	9,640	9,580	356
October 07, 2024	9,670	9,700	9,700	9,700	9,515	380
October 04, 2024	9,655	9,575	9,575	9,655	9,520	71
October 02, 2024	9,635	9,565	9,565	9,635	9,530	159
September 30, 2024	10,010	9,625	9,625	10,010	9,625	58
September 27, 2024	10,060	9,915	9,915	10,060	9,915	12,098
September 26, 2024	9,810	9,930	9,930	9,930	9,770	99
September 25, 2024	9,965	9,635	9,635	9,965	9,635	150
September 24, 2024	9,840	9,795	9,795	9,840	9,680	892
September 23, 2024	9,820	9,710	9,710	9,820	9,700	34
September 20, 2024	9,790	9,750	9,750	9,790	9,750	431
September 19, 2024	9,775	9,670	9,670	9,775	9,610	242
September 13, 2024	9,630	9,680	9,680	9,680	9,630	26

KINDEX Large Value ETF (143460.KS) KSC