Korea Investment Trust Management - Kindex Leverage ETF - 152500.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18,340	18,210	18,210	18,420	18,185	11,506
December 23, 2025	18,185	18,215	18,215	18,480	18,160	22,411
December 22, 2025	17,980	18,105	18,105	18,120	17,880	44,085
December 19, 2025	17,605	17,295	17,295	17,675	17,120	34,908
December 18, 2025	17,005	17,100	17,100	17,325	16,830	19,877
December 17, 2025	17,000	17,515	17,515	17,525	16,830	18,101
December 16, 2025	17,600	16,865	16,865	17,700	16,835	30,454
December 15, 2025	17,570	17,630	17,630	17,900	17,460	33,785
December 12, 2025	17,990	18,480	18,480	18,535	17,990	28,106
December 11, 2025	18,515	17,975	17,975	18,685	17,975	43,278
December 10, 2025	18,390	18,300	18,300	18,700	18,220	36,335
December 09, 2025	18,320	18,320	18,320	18,510	18,150	25,840
December 08, 2025	18,200	18,525	18,525	18,525	17,820	32,870
December 05, 2025	17,325	18,035	18,035	18,035	17,150	62,872
December 04, 2025	17,300	17,360	17,360	17,810	16,935	56,289
December 03, 2025	17,225	17,485	17,485	17,630	17,050	22,471
December 02, 2025	16,600	17,110	17,110	17,155	16,570	36,711
December 01, 2025	16,820	16,440	16,440	16,940	16,135	19,425
November 28, 2025	17,115	16,500	16,500	17,115	16,430	42,086
November 27, 2025	17,020	16,985	16,985	17,380	16,830	40,688
November 26, 2025	16,165	16,750	16,750	16,750	15,985	33,139
November 25, 2025	16,555	15,895	15,895	16,630	15,680	48,665
November 24, 2025	16,175	15,705	15,705	16,335	15,620	52,591
November 21, 2025	15,710	15,670	15,670	15,920	15,500	93,616
November 20, 2025	17,360	17,150	17,150	17,630	17,065	67,467
November 19, 2025	16,790	16,415	16,415	16,790	15,770	181,272
November 18, 2025	17,430	16,630	16,630	17,690	16,595	48,162
November 17, 2025	17,675	17,810	17,810	17,880	17,450	56,457
November 14, 2025	17,540	17,080	17,080	17,850	17,080	91,487
November 13, 2025	18,360	18,760	18,760	18,920	18,280	53,693
November 12, 2025	18,100	18,530	18,530	18,645	17,975	72,828
November 11, 2025	18,310	18,180	18,180	19,005	17,880	76,774
November 10, 2025	17,160	17,845	17,845	18,060	17,050	102,412
November 07, 2025	17,250	16,840	16,840	17,550	16,240	113,538
November 06, 2025	18,030	17,650	17,650	18,230	17,050	61,878
November 05, 2025	17,670	17,240	17,240	17,680	15,910	166,642
November 04, 2025	19,220	18,270	18,270	19,390	18,260	72,469
November 03, 2025	18,300	19,335	19,335	19,355	18,210	98,141
October 31, 2025	17,860	18,220	18,220	18,255	17,620	47,235
October 30, 2025	18,135	17,800	17,800	18,375	17,680	92,324
October 29, 2025	17,385	17,670	17,670	17,710	16,932	65,384
October 28, 2025	17,075	16,995	16,995	17,075	16,640	31,505
October 27, 2025	16,995	17,335	17,335	17,500	16,905	80,093
October 24, 2025	16,000	16,410	16,410	16,500	15,945	71,253
October 23, 2025	15,460	15,630	15,630	16,125	15,360	40,089
October 22, 2025	15,505	15,935	15,935	15,950	15,190	36,215
October 21, 2025	15,805	15,590	15,590	16,240	15,505	46,441
October 20, 2025	15,185	15,510	15,510	15,530	14,765	43,797
October 17, 2025	14,750	14,960	14,960	15,375	14,705	43,126
October 16, 2025	14,200	14,890	14,890	14,890	14,200	42,028
October 15, 2025	13,550	14,175	14,175	14,195	13,515	21,901
October 14, 2025	13,840	13,425	13,425	14,205	13,200	61,989
October 13, 2025	13,390	13,685	13,685	13,685	13,170	41,630
October 10, 2025	13,765	13,960	13,960	14,070	13,615	27,586
October 02, 2025	13,135	13,270	13,270	13,540	13,050	68,788
October 01, 2025	12,375	12,535	12,535	12,565	12,375	34,742
September 30, 2025	12,345	12,285	12,285	12,410	12,240	4,331
September 29, 2025	12,145	12,350	12,350	12,390	12,145	15,342
September 26, 2025	12,450	11,980	11,980	12,450	11,795	67,628
September 25, 2025	12,405	12,570	12,570	12,630	12,400	14,895

Korea Investment Trust Management - Kindex Leverage ETF (152500.KS) KSC