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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,405	4,345	4,345	4,405	4,330	14,748
September 04, 2025	4,445	4,370	4,370	4,445	4,345	4,473
September 03, 2025	4,400	4,380	4,380	4,400	4,370	6,033
September 02, 2025	4,445	4,400	4,400	4,445	4,390	11,485
September 01, 2025	4,415	4,445	4,445	4,455	4,400	20,168
August 29, 2025	4,370	4,365	4,365	4,370	4,330	12,800
August 28, 2025	4,455	4,355	4,355	4,455	4,335	13,206
August 27, 2025	4,380	4,375	4,375	4,400	4,370	6,034
August 26, 2025	4,420	4,380	4,380	4,420	4,325	5,569
August 25, 2025	4,360	4,340	4,340	4,370	4,340	17,548
August 22, 2025	4,430	4,385	4,385	4,430	4,370	7,250
August 21, 2025	4,480	4,430	4,430	4,480	4,395	8,079
August 20, 2025	4,435	4,435	4,435	4,505	4,435	44,623
August 19, 2025	4,380	4,415	4,415	4,430	4,380	47,719
August 18, 2025	4,355	4,380	4,380	4,380	4,350	12,094
August 14, 2025	4,355	4,315	4,315	4,355	4,290	2,216
August 13, 2025	4,355	4,310	4,310	4,355	4,310	4,072
August 12, 2025	4,310	4,355	4,355	4,355	4,285	8,405
August 11, 2025	4,340	4,335	4,335	4,350	4,325	17,294
August 08, 2025	4,325	4,340	4,340	4,350	4,310	2,954
August 07, 2025	4,365	4,330	4,330	4,365	4,330	4,117
August 06, 2025	4,315	4,365	4,365	4,390	4,315	10,172
August 05, 2025	4,390	4,360	4,360	4,410	4,335	10,917
August 04, 2025	4,495	4,410	4,410	4,495	4,400	6,922
August 01, 2025	4,335	4,475	4,475	4,475	4,335	75,243
July 31, 2025	4,325	4,290	4,290	4,325	4,210	7,098
July 30, 2025	4,400	4,275	4,275	4,400	4,255	14,031
July 29, 2025	4,385	4,325	4,325	4,420	4,320	3,926
July 28, 2025	4,410	4,350	4,350	4,410	4,340	7,209
July 25, 2025	4,410	4,370	4,370	4,410	4,355	2,964
July 24, 2025	4,375	4,390	4,390	4,390	4,305	14,217
July 23, 2025	4,410	4,375	4,375	4,432	4,365	23,094
July 22, 2025	4,365	4,395	4,395	4,410	4,320	16,716
July 21, 2025	4,440	4,325	4,325	4,440	4,320	10,538
July 18, 2025	4,375	4,365	4,365	4,385	4,345	5,322
July 17, 2025	4,385	4,365	4,365	4,420	4,360	11,442
July 16, 2025	4,375	4,370	4,370	4,380	4,355	8,058
July 15, 2025	4,395	4,330	4,330	4,395	4,330	8,230
July 14, 2025	4,435	4,350	4,350	4,435	4,350	14,566
July 11, 2025	4,445	4,400	4,400	4,445	4,335	9,222
July 10, 2025	4,495	4,400	4,400	4,495	4,400	16,815
July 09, 2025	4,520	4,460	4,460	4,520	4,450	3,814
July 08, 2025	4,605	4,470	4,470	4,605	4,465	7,544
July 07, 2025	4,575	4,535	4,535	4,580	4,535	5,711
July 04, 2025	4,465	4,550	4,550	4,552	4,460	10,242
July 03, 2025	4,545	4,465	4,465	4,545	4,465	4,982
July 02, 2025	4,595	4,545	4,545	4,595	4,510	7,108
July 01, 2025	4,595	4,520	4,520	4,595	4,445	12,273
June 30, 2025	4,555	4,535	4,535	4,555	4,505	8,133
June 27, 2025	4,525	4,555	4,555	4,570	4,510	6,693
June 26, 2025	4,550	4,530	4,530	4,580	4,480	23,601
June 25, 2025	4,460	4,490	4,490	4,525	4,460	25,198
June 24, 2025	4,650	4,500	4,500	4,650	4,500	60,054
June 23, 2025	4,755	4,650	4,650	4,755	4,650	10,892
June 20, 2025	4,755	4,650	4,650	4,755	4,645	9,969
June 19, 2025	4,760	4,715	4,715	4,760	4,685	4,572
June 18, 2025	4,855	4,725	4,725	4,855	4,705	19,171
June 17, 2025	4,775	4,765	4,765	4,785	4,675	17,629
June 16, 2025	4,895	4,775	4,775	4,895	4,770	19,357
June 13, 2025	4,855	4,865	4,865	4,890	4,820	29,520

Kindex Inverse ETF (145670.KS) KSC