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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	12,645	12,585	12,585	12,745	12,335	34,597
September 23, 2025	12,635	12,655	12,655	12,720	12,480	41,629
September 22, 2025	12,335	12,465	12,465	12,590	12,335	28,501
September 19, 2025	12,315	12,220	12,220	12,415	12,160	29,404
September 18, 2025	12,010	12,310	12,310	12,330	11,975	30,121
September 17, 2025	12,105	11,910	11,910	12,105	11,825	37,841
September 16, 2025	11,830	12,205	12,205	12,240	11,830	49,835
September 15, 2025	11,810	11,805	11,805	11,935	11,695	33,515
September 12, 2025	11,500	11,715	11,715	11,720	11,440	41,660
September 11, 2025	11,205	11,230	11,230	11,530	11,050	39,352
September 10, 2025	10,705	11,085	11,085	11,115	10,705	54,989
September 09, 2025	10,400	10,640	10,640	10,660	10,365	61,682
September 08, 2025	10,275	10,350	10,350	10,365	10,255	15,441
September 05, 2025	10,245	10,280	10,280	10,340	10,200	17,462

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