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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	34,740	34,760	34,760	35,040	34,720	2,495
November 19, 2025	34,375	34,690	34,690	34,850	33,835	7,748
November 18, 2025	34,760	34,310	34,310	34,870	33,835	10,871
November 17, 2025	35,060	34,760	34,760	35,060	34,690	6,188
November 14, 2025	35,415	35,135	35,135	35,580	35,000	7,455
November 13, 2025	35,460	35,580	35,580	35,625	35,125	4,992
November 12, 2025	35,080	35,015	35,015	35,380	35,015	21,750
November 11, 2025	35,560	35,050	35,050	35,560	35,020	23,057
November 10, 2025	35,210	35,050	35,050	35,375	34,960	7,490
November 07, 2025	35,150	35,185	35,185	35,200	34,975	9,300
November 06, 2025	34,480	34,980	34,980	34,980	34,275	9,489
November 05, 2025	34,105	34,275	34,275	34,275	33,240	9,826
November 04, 2025	34,275	33,955	33,955	34,480	33,955	19,352
November 03, 2025	34,100	34,275	34,275	34,525	33,925	10,438
October 31, 2025	34,675	34,215	34,215	34,965	34,170	5,953
October 30, 2025	35,015	34,800	34,800	35,025	34,790	8,998
October 29, 2025	34,755	35,010	35,010	35,015	34,585	8,836
October 28, 2025	34,730	34,755	34,755	34,960	34,510	16,893
October 27, 2025	34,560	34,470	34,470	34,800	34,400	52,646
October 24, 2025	34,180	34,365	34,365	34,400	34,070	8,766
October 23, 2025	33,815	33,890	33,890	33,960	33,610	5,115
October 22, 2025	34,150	33,820	33,820	34,150	33,545	6,376
October 21, 2025	33,145	33,805	33,805	33,805	33,130	8,965
October 20, 2025	33,100	33,065	33,065	33,645	32,815	32,650
October 17, 2025	33,635	33,095	33,095	34,065	33,090	10,743
October 16, 2025	33,710	33,625	33,625	34,005	33,530	10,313
October 15, 2025	33,605	33,705	33,705	33,770	33,165	9,229
October 14, 2025	33,620	33,600	33,600	34,180	33,405	12,011
October 13, 2025	34,025	33,530	33,530	34,025	33,055	8,686
October 10, 2025	34,375	34,025	34,025	34,410	34,025	13,606
October 02, 2025	34,015	34,020	34,020	34,245	33,650	9,724
October 01, 2025	34,130	34,000	34,000	34,140	33,785	11,435
September 30, 2025	33,595	33,785	33,785	33,865	33,305	12,464
September 29, 2025	33,220	33,305	33,305	33,585	33,130	25,334
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

KINDEX China CSI300 ETF (168580.KS) KSC