Kindex Inverse ETF - 145670.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,180	2,115	2,115	2,180	2,115	191,703
February 19, 2026	2,190	2,165	2,165	2,190	2,155	154,914
February 13, 2026	2,245	2,220	2,220	2,245	2,205	150,141
February 12, 2026	2,300	2,225	2,225	2,300	2,225	213,461
February 11, 2026	2,385	2,310	2,310	2,385	2,290	69,868
February 10, 2026	2,300	2,325	2,325	2,325	2,295	100,930
February 09, 2026	2,360	2,330	2,330	2,380	2,305	115,894
February 06, 2026	2,495	2,435	2,435	2,545	2,420	332,749
February 05, 2026	2,425	2,400	2,400	2,425	2,340	124,197
February 04, 2026	2,365	2,310	2,310	2,385	2,300	108,505
February 03, 2026	2,435	2,340	2,340	2,480	2,335	172,672
February 02, 2026	2,435	2,535	2,535	2,545	2,405	244,426
January 30, 2026	2,420	2,395	2,395	2,420	2,335	146,852
January 29, 2026	2,425	2,405	2,405	2,475	2,360	192,977
January 28, 2026	2,460	2,430	2,430	2,460	2,415	78,877
January 27, 2026	2,590	2,475	2,475	2,590	2,475	71,131
January 26, 2026	2,590	2,565	2,565	2,590	2,505	83,613
January 23, 2026	2,530	2,540	2,540	2,565	2,505	73,111
January 22, 2026	2,570	2,550	2,550	2,570	2,505	125,178
January 21, 2026	2,660	2,575	2,575	2,660	2,570	154,861
January 20, 2026	2,640	2,605	2,605	2,675	2,565	52,222
January 19, 2026	2,620	2,590	2,590	2,635	2,570	29,888
January 16, 2026	2,645	2,615	2,615	2,675	2,585	97,480
January 15, 2026	2,700	2,650	2,650	2,700	2,645	106,824
January 14, 2026	2,710	2,690	2,690	2,715	2,690	57,517
January 13, 2026	2,770	2,710	2,710	2,770	2,700	31,457
January 12, 2026	2,760	2,740	2,740	2,770	2,705	24,300
January 09, 2026	2,800	2,760	2,760	2,810	2,755	31,590
January 08, 2026	2,800	2,780	2,780	2,800	2,720	28,740
January 07, 2026	2,815	2,770	2,770	2,815	2,710	94,228
January 06, 2026	2,910	2,800	2,800	2,910	2,795	38,170
January 05, 2026	2,940	2,845	2,845	2,955	2,835	78,819
January 02, 2026	3,095	2,955	2,955	3,095	2,950	37,916
December 30, 2025	3,080	3,045	3,045	3,080	3,030	27,273
December 29, 2025	3,140	3,055	3,055	3,140	3,050	56,578
December 26, 2025	3,205	3,140	3,140	3,205	3,110	12,386
December 24, 2025	3,195	3,155	3,155	3,195	3,145	11,671
December 23, 2025	3,210	3,165	3,165	3,210	3,135	12,982
December 22, 2025	3,225	3,175	3,175	3,225	3,165	13,094
December 19, 2025	3,255	3,240	3,240	3,265	3,210	10,031
December 18, 2025	3,295	3,255	3,255	3,315	3,240	54,467
December 17, 2025	3,275	3,230	3,230	3,295	3,215	19,181
December 16, 2025	3,225	3,280	3,280	3,285	3,210	73,408
December 15, 2025	3,200	3,215	3,215	3,235	3,190	22,743
December 12, 2025	3,190	3,155	3,155	3,190	3,145	70,831
December 11, 2025	3,160	3,195	3,195	3,195	3,135	27,265
December 10, 2025	3,180	3,165	3,165	3,180	3,135	8,445
December 09, 2025	3,175	3,160	3,160	3,177	3,150	5,901
December 08, 2025	3,220	3,150	3,150	3,220	3,150	12,873
December 05, 2025	3,325	3,190	3,190	3,325	3,190	22,558
December 04, 2025	3,310	3,255	3,255	3,310	3,255	13,289
December 03, 2025	3,280	3,240	3,240	3,280	3,225	14,941
December 02, 2025	3,265	3,280	3,280	3,330	3,265	11,780
December 01, 2025	3,355	3,345	3,345	3,365	3,300	18,248
November 28, 2025	3,295	3,330	3,330	3,345	3,295	42,926
November 27, 2025	3,320	3,295	3,295	3,320	3,255	12,703
November 26, 2025	3,425	3,320	3,320	3,425	3,315	43,471
November 25, 2025	3,355	3,400	3,400	3,420	3,260	20,457
November 24, 2025	3,355	3,420	3,420	3,435	3,355	52,771
November 21, 2025	3,485	3,435	3,435	3,485	3,395	74,009

Kindex Inverse ETF (145670.KS) KSC