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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	10,280	10,315	10,315	10,340	10,140	54,441
August 06, 2025	10,050	10,170	10,170	10,170	10,000	15,835
August 05, 2025	10,000	10,175	10,175	10,290	10,000	59,100
August 04, 2025	9,665	9,915	9,915	9,955	9,615	26,203
August 01, 2025	10,410	9,665	9,665	10,410	9,665	107,974
July 31, 2025	10,705	10,540	10,540	10,850	10,460	81,911
July 30, 2025	10,425	10,615	10,615	10,740	10,420	138,796
July 29, 2025	10,180	10,425	10,425	10,450	10,010	48,816
July 28, 2025	10,355	10,290	10,290	10,400	10,075	28,267
July 25, 2025	10,095	10,190	10,190	10,255	10,095	11,693
July 24, 2025	10,245	10,125	10,125	10,490	10,110	43,009
July 23, 2025	10,205	10,150	10,150	10,255	9,895	29,827
July 22, 2025	10,370	10,090	10,090	10,422	9,990	27,635
July 21, 2025	10,215	10,360	10,360	10,380	10,190	77,940
July 18, 2025	10,235	10,215	10,215	10,330	9,700	66,130
July 17, 2025	10,205	10,245	10,245	10,260	9,955	40,315
July 16, 2025	10,340	10,190	10,190	10,340	10,115	37,073
July 15, 2025	10,215	10,380	10,380	10,380	10,120	39,206
July 14, 2025	10,000	10,270	10,270	10,270	10,000	50,064
July 11, 2025	10,070	10,050	10,050	10,345	10,025	62,592
July 10, 2025	9,850	10,050	10,050	10,070	9,760	75,243
July 09, 2025	9,780	9,790	9,790	9,830	9,650	54,196
July 08, 2025	9,425	9,750	9,750	9,765	9,425	22,110
July 07, 2025	9,215	9,395	9,395	9,460	9,215	24,393
July 04, 2025	9,785	9,370	9,370	9,825	9,365	36,202
July 03, 2025	9,550	9,760	9,760	9,760	9,540	41,661
July 02, 2025	9,535	9,450	9,450	9,540	9,210	30,386
July 01, 2025	9,600	9,535	9,535	9,865	9,535	28,683
June 30, 2025	9,485	9,485	9,485	9,580	9,405	16,128
June 27, 2025	9,495	9,360	9,360	9,580	9,295	21,671
June 26, 2025	9,650	9,485	9,485	9,690	9,235	24,966
June 25, 2025	9,755	9,670	9,670	9,780	9,470	29,884
June 24, 2025	9,285	9,585	9,585	9,600	9,270	57,734
June 23, 2025	8,880	9,000	9,000	9,010	8,670	44,378
June 20, 2025	8,840	9,020	9,020	9,020	8,755	42,749
June 19, 2025	8,840	8,785	8,785	8,900	8,635	35,438
June 18, 2025	8,465	8,750	8,750	8,805	8,465	45,102
June 17, 2025	8,605	8,610	8,610	8,915	8,495	96,023
June 16, 2025	8,310	8,555	8,555	8,560	8,205	28,970
June 13, 2025	8,490	8,245	8,245	8,490	8,170	40,915
June 12, 2025	8,345	8,405	8,405	8,505	8,345	21,978
June 11, 2025	8,245	8,380	8,380	8,390	8,220	35,020
June 10, 2025	8,130	8,170	8,170	8,255	8,025	29,741
June 09, 2025	8,015	8,070	8,070	8,170	8,010	48,529
June 05, 2025	7,645	7,805	7,805	7,960	7,635	45,902
June 04, 2025	7,355	7,550	7,550	7,550	7,345	20,982
June 02, 2025	7,120	7,140	7,140	7,265	7,075	5,705
May 30, 2025	7,265	7,145	7,145	7,270	7,130	9,388
May 29, 2025	7,155	7,290	7,290	7,290	7,115	40,290
May 28, 2025	6,865	7,025	7,025	7,130	6,865	22,652
May 27, 2025	6,765	6,815	6,815	6,835	6,755	6,803
May 26, 2025	6,630	6,780	6,780	6,785	6,595	13,983
May 23, 2025	6,570	6,585	6,585	6,625	6,565	2,717
May 22, 2025	6,675	6,545	6,545	6,677	6,540	12,433

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