KINDEX China CSI300 ETF - 168580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33,300	33,240	33,240	33,495	33,130	7,605
September 25, 2025	32,900	33,105	33,105	33,240	32,795	5,857
September 24, 2025	32,590	32,755	32,755	32,795	32,450	7,275
September 23, 2025	32,900	32,300	32,300	32,900	32,125	7,055
September 22, 2025	32,670	32,575	32,575	32,760	32,405	6,720
September 19, 2025	32,355	32,575	32,575	32,705	32,250	10,898
September 18, 2025	32,550	32,355	32,355	32,930	32,225	26,846
September 17, 2025	32,375	32,545	32,545	32,565	32,170	5,812
September 16, 2025	32,815	32,375	32,375	32,815	32,220	4,483
September 15, 2025	32,805	32,655	32,655	32,890	32,490	7,651
September 12, 2025	32,950	32,620	32,620	32,950	32,520	13,793
September 11, 2025	32,185	32,620	32,620	32,635	32,010	4,212
September 10, 2025	32,085	31,920	31,920	32,140	31,685	4,811
September 09, 2025	32,300	31,840	31,840	32,300	31,625	5,830
September 08, 2025	32,240	32,200	32,200	32,360	31,965	6,325
September 05, 2025	31,645	31,960	31,960	31,960	31,325	4,484
September 04, 2025	31,980	31,190	31,190	32,105	31,167	6,619
September 03, 2025	32,440	31,980	31,980	32,545	31,790	7,149
September 02, 2025	32,400	32,190	32,190	32,680	32,090	6,850
September 01, 2025	32,430	32,470	32,470	32,505	32,280	7,028
August 29, 2025	31,940	32,270	32,270	32,305	31,825	5,271
August 28, 2025	31,600	31,415	31,415	31,665	31,150	5,047
August 27, 2025	32,060	31,735	31,735	32,130	31,735	9,017
August 26, 2025	32,000	32,080	32,080	32,135	31,685	11,802
August 25, 2025	31,000	31,745	31,745	31,745	31,000	31,857
August 22, 2025	30,850	30,990	30,990	30,995	30,490	11,250
August 21, 2025	30,555	30,735	30,735	30,735	30,375	2,467
August 20, 2025	30,325	30,400	30,400	30,400	30,000	2,660
August 19, 2025	30,065	29,940	29,940	30,125	29,915	3,155
August 18, 2025	29,770	29,790	29,790	30,000	29,600	4,909
August 14, 2025	29,465	29,465	29,465	29,682	29,305	20,561
August 13, 2025	29,340	29,270	29,270	29,485	29,140	4,196
August 12, 2025	29,135	29,235	29,235	29,300	29,135	1,926
August 11, 2025	29,085	29,135	29,135	29,145	29,010	2,521
August 08, 2025	28,945	29,030	29,030	29,070	28,930	1,963
August 07, 2025	28,935	28,945	28,945	29,145	28,720	2,221
August 06, 2025	29,150	28,945	28,945	29,150	28,885	1,887
August 05, 2025	28,675	28,935	28,935	28,945	28,535	1,167
August 04, 2025	28,835	28,665	28,665	28,835	28,495	3,540
August 01, 2025	28,875	28,765	28,765	28,980	28,685	10,191
July 31, 2025	29,080	28,875	28,875	29,415	28,805	2,059
July 30, 2025	29,320	29,315	29,315	29,455	29,100	22,505
July 29, 2025	29,105	29,320	29,320	29,320	29,105	3,682
July 28, 2025	29,045	29,075	29,075	29,140	28,910	1,829
July 25, 2025	29,245	29,045	29,045	29,245	28,930	1,947
July 24, 2025	28,825	28,970	28,970	29,015	28,800	2,005
July 23, 2025	29,000	29,035	29,035	29,225	28,880	21,005
July 22, 2025	28,715	29,000	29,000	29,085	28,695	6,600
July 21, 2025	28,755	28,770	28,770	28,775	28,550	2,206
July 18, 2025	28,540	28,670	28,670	28,700	28,320	18,805
July 17, 2025	28,100	28,540	28,540	28,565	28,100	13,521
July 16, 2025	28,125	28,120	28,120	28,320	28,120	3,588
July 15, 2025	28,185	28,085	28,085	28,460	27,955	22,934
July 14, 2025	28,100	28,125	28,125	28,180	27,865	6,309
July 11, 2025	27,810	28,180	28,180	28,245	27,750	4,931
July 10, 2025	27,645	27,790	27,790	27,795	27,550	18,298
July 09, 2025	27,785	27,685	27,685	27,785	27,480	1,733
July 08, 2025	27,505	27,475	27,475	27,655	27,100	2,094
July 07, 2025	27,505	27,350	27,350	27,505	27,055	2,792
July 04, 2025	27,385	27,505	27,505	27,695	27,330	6,391

KINDEX China CSI300 ETF (168580.KS) KSC