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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10,125	10,200	10,200	10,270	10,105	19,734
September 03, 2025	10,020	10,125	10,125	10,140	9,980	20,901
September 02, 2025	9,825	10,025	10,025	10,040	9,825	9,760
September 01, 2025	9,970	9,810	9,810	10,040	9,755	23,194
August 29, 2025	10,285	10,145	10,145	10,325	10,135	10,422
August 28, 2025	10,070	10,235	10,235	10,330	9,975	32,909
August 27, 2025	10,125	10,125	10,125	10,395	9,800	12,044
August 26, 2025	10,250	10,100	10,100	10,250	10,060	33,973
August 25, 2025	10,225	10,285	10,285	10,285	10,085	52,514
August 22, 2025	10,000	10,050	10,050	10,145	9,985	35,576
August 21, 2025	9,835	9,880	9,880	10,040	9,835	12,532
August 20, 2025	9,810	9,835	9,835	9,845	9,530	41,561
August 19, 2025	10,195	9,955	9,955	10,195	9,900	17,852
August 18, 2025	10,295	10,095	10,095	10,295	10,095	34,295
August 14, 2025	10,475	10,430	10,430	10,540	10,350	29,089
August 13, 2025	10,395	10,435	10,435	10,445	10,225	25,503
August 12, 2025	10,295	10,190	10,190	10,555	10,190	31,289
August 11, 2025	10,320	10,290	10,290	10,360	10,225	38,935
August 08, 2025	10,305	10,295	10,295	10,425	10,230	26,390

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