KINDEX Synth- Dow Jones US Real Estate (H) ETF (181480.KS) KSC

80,800.00

-350(-0.43%)

Updated at August 19 12:54PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	81,185	81,150	81,150	81,805	81,150	293
August 14, 2025	81,175	81,185	81,185	81,770	81,175	53
August 13, 2025	81,175	81,110	81,110	81,175	81,110	9
August 12, 2025	80,750	80,805	80,805	80,835	80,750	216
August 11, 2025	80,815	81,430	81,430	81,470	80,815	43
August 08, 2025	81,570	82,195	82,195	82,310	81,570	60
August 07, 2025	81,435	81,365	81,365	82,025	81,345	101
August 06, 2025	81,765	82,345	82,345	82,345	81,765	285
August 05, 2025	82,295	81,765	81,765	82,295	81,765	31
August 04, 2025	81,200	81,125	81,125	81,515	80,970	266
August 01, 2025	81,355	81,200	81,200	81,455	81,200	212
July 31, 2025	82,810	83,630	83,630	83,675	82,775	494
July 30, 2025	83,490	83,770	83,770	83,785	83,490	105
July 29, 2025	82,645	82,675	82,675	82,690	82,405	25
July 28, 2025	84,015	84,135	84,135	84,270	83,985	242
July 25, 2025	84,115	83,910	83,910	84,190	83,890	168
July 24, 2025	84,175	84,190	84,190	84,345	84,040	1,047
July 23, 2025	83,955	84,175	84,175	84,200	83,955	883
July 22, 2025	82,890	82,400	82,400	82,890	82,400	63
July 21, 2025	82,340	82,345	82,345	82,720	82,340	172
July 18, 2025	82,340	82,340	82,340	82,640	82,340	94
July 17, 2025	81,935	82,280	82,280	82,280	81,935	19
July 16, 2025	81,635	81,300	81,300	81,635	81,100	93
July 15, 2025	82,305	82,610	82,610	82,610	82,290	62
July 14, 2025	81,590	81,520	81,520	82,150	81,475	369
July 11, 2025	81,935	81,590	81,590	81,935	81,470	245
July 10, 2025	81,600	81,425	81,425	81,600	81,420	18
July 09, 2025	81,575	81,600	81,600	81,960	81,575	58
July 08, 2025	81,400	81,575	81,575	82,000	81,400	103
July 07, 2025	81,850	82,200	82,200	82,540	81,850	62
July 04, 2025	82,875	82,785	82,785	82,875	82,395	58
July 03, 2025	82,180	82,395	82,395	82,530	82,180	53
July 02, 2025	82,340	82,150	82,150	82,365	82,025	1,073
July 01, 2025	81,495	81,495	81,495	81,740	81,495	15
June 30, 2025	81,090	81,495	81,495	81,527	81,090	68
June 27, 2025	82,870	81,090	81,090	82,870	81,045	54
June 26, 2025	81,740	81,235	81,235	81,750	81,235	149
June 25, 2025	83,080	83,735	83,735	83,735	83,080	47
June 24, 2025	83,285	83,590	83,590	83,590	83,285	227
June 23, 2025	81,400	81,580	81,580	82,045	81,365	754
June 20, 2025	82,240	81,700	81,700	82,240	81,585	49
June 19, 2025	81,720	81,920	81,920	81,920	81,720	802
June 18, 2025	81,555	81,755	81,755	81,895	81,555	96
June 17, 2025	81,335	81,555	81,555	81,870	81,335	283
June 16, 2025	81,900	82,075	82,075	82,120	81,900	57
June 13, 2025	81,980	81,430	81,430	81,980	81,160	401
June 12, 2025	82,250	82,225	82,225	82,250	82,190	270
June 11, 2025	82,365	82,210	82,210	82,385	82,210	184
June 10, 2025	81,825	81,900	81,900	82,245	81,825	1,281
June 09, 2025	81,800	81,935	81,935	82,080	81,655	266
June 05, 2025	81,410	81,800	81,800	81,900	81,410	121
June 04, 2025	81,215	81,375	81,375	81,557	81,215	286
June 02, 2025	81,200	81,465	81,465	81,665	81,200	142
May 30, 2025	81,205	81,375	81,375	81,680	81,205	128
May 29, 2025	81,770	81,925	81,925	82,220	81,770	46
May 28, 2025	81,210	80,995	80,995	81,470	80,935	167
May 27, 2025	80,590	80,692	80,692	81,115	80,510	63
May 26, 2025	80,365	80,990	80,990	81,090	80,365	20
May 23, 2025	79,675	79,815	79,815	80,285	79,615	209
May 22, 2025	79,905	80,020	80,020	80,470	79,905	38