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

80,245.00

+140(+0.17%)

Updated at November 07 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	80,555	80,245	80,245	80,555	80,245	106
November 06, 2025	80,705	80,105	80,105	80,705	80,025	63
November 05, 2025	80,245	80,095	80,095	80,270	79,795	249
November 04, 2025	80,180	79,535	79,535	80,180	79,525	536
November 03, 2025	80,560	80,455	80,455	80,650	80,455	229
October 31, 2025	81,165	80,560	80,560	81,165	80,445	431
October 30, 2025	79,760	79,520	79,520	80,070	79,500	1,351
October 29, 2025	82,680	82,350	82,090	82,680	81,965	422
October 28, 2025	83,735	83,860	83,595.23	83,865	83,690	347
October 27, 2025	84,215	84,180	83,914.22	84,215	83,992	116
October 24, 2025	83,500	83,520	83,256.31	83,525	83,400	524
October 23, 2025	83,130	83,500	83,236.37	83,520	83,130	328
October 22, 2025	83,210	83,200	82,937.32	83,210	83,045	1,308
October 21, 2025	83,280	83,345	83,081.86	83,695	83,275	1,982
October 20, 2025	82,415	82,655	82,394.04	82,700	82,360	340
October 17, 2025	82,160	81,370	81,370	82,160	81,370	193
October 16, 2025	81,210	82,160	82,160	82,395	79,510	879
October 15, 2025	80,970	81,215	81,215	81,510	80,945	833
October 14, 2025	80,400	79,885	79,885	80,400	79,885	333
October 13, 2025	101,110	80,900	80,900	101,110	80,030	1,292
October 10, 2025	82,015	81,100	81,100	82,015	80,490	443
October 02, 2025	82,555	82,845	82,845	82,940	82,550	1,023
October 01, 2025	82,345	82,290	82,290	82,660	82,290	65
September 30, 2025	82,540	82,490	82,490	82,540	82,490	162
September 29, 2025	82,250	82,380	82,380	82,685	82,250	304
September 26, 2025	82,260	81,655	81,655	82,260	81,610	286
September 25, 2025	81,885	82,260	82,260	82,350	81,885	231
September 24, 2025	83,100	82,730	82,730	83,100	82,655	555
September 23, 2025	82,335	82,120	82,120	82,335	82,120	108
September 22, 2025	82,245	82,335	82,335	82,400	82,050	997
September 19, 2025	82,900	82,725	82,725	82,900	82,455	371
September 18, 2025	83,125	82,900	82,900	83,125	82,870	96
September 17, 2025	82,230	82,835	82,835	82,835	82,120	936
September 16, 2025	82,870	82,880	82,880	83,340	82,645	399
September 15, 2025	83,400	82,885	82,885	83,400	82,835	504
September 12, 2025	83,885	83,270	83,270	83,895	83,265	165
September 11, 2025	82,270	82,585	82,585	82,585	82,005	127
September 10, 2025	82,795	82,270	82,270	82,835	82,215	361
September 09, 2025	82,845	82,860	82,860	82,870	82,240	76
September 08, 2025	83,365	83,370	83,370	83,445	82,740	562
September 05, 2025	82,935	82,590	82,590	82,935	82,135	72
September 04, 2025	81,780	81,500	81,500	81,780	81,500	35
September 03, 2025	82,135	81,800	81,800	82,135	81,340	156
September 02, 2025	83,170	82,700	82,700	83,360	82,665	163
September 01, 2025	82,825	83,210	83,210	83,240	82,825	84
August 29, 2025	82,835	82,450	82,450	82,835	82,450	71
August 28, 2025	82,300	82,425	82,425	82,900	82,300	218
August 27, 2025	83,000	82,500	82,500	83,000	82,405	91
August 26, 2025	83,025	83,010	83,010	83,030	83,000	31
August 25, 2025	83,070	83,030	83,030	84,000	82,965	264
August 22, 2025	82,405	82,240	82,240	82,405	81,720	51
August 21, 2025	82,520	82,425	82,425	82,520	81,940	393
August 20, 2025	82,265	81,480	81,480	82,265	81,420	1,727
August 19, 2025	81,145	80,355	80,355	81,145	80,355	431
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