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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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