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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35,325	35,210	35,210	35,450	34,855	4,095
February 19, 2026	35,105	35,325	35,325	35,450	34,915	3,742
February 13, 2026	35,340	35,105	35,105	35,685	33,655	2,527
February 12, 2026	35,850	35,340	35,340	35,930	35,330	4,603
February 11, 2026	35,960	35,710	35,710	36,010	35,635	3,888
February 10, 2026	35,740	35,910	35,910	35,960	34,800	2,582
February 09, 2026	35,550	35,730	35,730	35,895	35,055	27,888
February 06, 2026	35,535	35,565	35,565	35,565	35,040	5,952
February 05, 2026	35,675	35,375	35,375	35,840	34,770	9,805
February 04, 2026	35,265	35,300	35,300	35,360	35,075	4,621
February 03, 2026	34,950	35,065	35,065	35,280	34,530	17,977
February 02, 2026	35,405	35,120	35,120	35,665	34,425	9,916
January 30, 2026	35,425	35,405	35,405	35,645	34,840	12,531
January 29, 2026	35,015	35,130	35,130	35,175	33,285	34,180
January 28, 2026	35,225	34,960	34,960	35,375	34,890	13,800
January 27, 2026	35,285	35,500	35,500	36,680	35,235	7,012
January 26, 2026	36,095	35,255	35,255	36,585	35,230	6,846
January 23, 2026	36,015	35,990	35,990	36,240	35,805	4,290
January 22, 2026	36,895	36,015	36,015	36,895	35,930	5,159
January 21, 2026	35,985	36,115	36,115	36,375	35,605	5,570
January 20, 2026	36,145	36,000	36,000	36,970	35,985	19,192
January 19, 2026	36,255	36,145	36,145	36,400	36,030	7,646
January 16, 2026	36,090	36,250	36,250	36,530	36,090	4,624
January 15, 2026	36,425	36,160	36,160	36,425	35,645	3,084
January 14, 2026	36,370	36,445	36,445	36,830	36,075	5,404
January 13, 2026	36,900	36,330	36,330	36,985	36,330	13,464
January 12, 2026	35,870	36,355	36,355	36,390	35,825	12,747
January 09, 2026	36,245	35,720	35,720	36,245	35,660	7,321
January 08, 2026	35,930	35,600	35,600	35,930	35,385	145,706
January 07, 2026	36,005	35,630	35,630	36,100	35,465	6,768
January 06, 2026	35,545	36,000	36,000	36,000	35,300	7,381
January 05, 2026	34,695	35,215	35,215	35,410	34,695	28,448
January 02, 2026	34,765	34,695	34,695	35,000	34,645	22,630
December 30, 2025	34,250	34,765	34,765	35,990	33,845	64,186
December 29, 2025	34,490	34,260	34,260	34,615	34,250	4,333
December 26, 2025	35,225	35,265	34,490	35,715	35,000	24,431
December 24, 2025	35,905	35,455	35,455	35,905	35,360	5,584
December 23, 2025	35,730	36,005	36,005	36,115	35,730	7,835
December 22, 2025	35,500	35,725	35,725	35,790	35,300	9,128
December 19, 2025	35,160	35,320	35,320	35,430	35,135	17,270
December 18, 2025	35,430	35,160	35,160	35,430	35,045	5,511
December 17, 2025	34,685	35,430	35,430	35,440	34,575	3,348
December 16, 2025	35,035	34,750	34,750	35,050	34,590	4,520
December 15, 2025	35,495	35,090	35,090	35,495	35,090	1,215
December 12, 2025	34,910	35,345	35,345	35,345	34,910	3,710
December 11, 2025	35,220	34,995	34,995	35,220	34,970	2,952
December 10, 2025	35,215	35,310	35,310	35,350	34,875	4,817
December 09, 2025	35,570	35,210	35,210	35,570	35,085	9,166
December 08, 2025	34,965	35,485	35,485	35,550	34,965	42,521
December 05, 2025	34,780	35,060	35,060	35,090	34,715	4,486
December 04, 2025	34,665	34,780	34,780	34,970	34,330	2,491
December 03, 2025	34,890	34,665	34,665	34,895	34,650	2,974
December 02, 2025	34,965	34,895	34,895	35,225	34,700	1,451
December 01, 2025	34,700	34,975	34,975	34,975	34,610	1,852
November 28, 2025	34,405	34,600	34,600	34,600	34,225	2,019
November 27, 2025	34,540	34,435	34,435	34,855	34,385	3,929
November 26, 2025	34,385	34,540	34,540	34,640	33,850	2,975
November 25, 2025	34,290	34,385	34,385	34,565	34,030	18,766
November 24, 2025	34,060	34,250	34,250	34,250	33,905	10,293
November 21, 2025	34,740	34,250	34,250	34,740	33,980	7,665

KINDEX China CSI300 ETF (168580.KS) KSC