KINDEX Synth- Dow Jones US Real Estate (H) ETF - 181480.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84,145	84,265	84,265	84,265	84,030	350
February 19, 2026	84,265	84,165	84,165	84,265	83,940	639
February 13, 2026	83,340	82,985	82,985	83,340	82,985	543
February 12, 2026	83,590	83,340	83,340	83,590	82,950	2,869
February 11, 2026	83,390	84,085	84,085	84,110	83,390	639
February 10, 2026	82,460	82,500	82,500	82,720	82,065	421
February 09, 2026	81,990	82,460	82,460	82,715	81,820	378
February 06, 2026	80,675	80,660	80,660	81,085	80,080	632
February 05, 2026	81,075	80,755	80,755	81,075	80,745	264
February 04, 2026	80,235	80,120	80,120	80,235	79,725	225
February 03, 2026	80,260	80,625	80,625	80,625	80,230	424
February 02, 2026	80,440	80,235	80,235	81,605	79,825	436
January 30, 2026	81,280	80,400	80,400	81,280	80,400	275
January 29, 2026	80,185	80,410	80,410	80,410	79,810	324
January 28, 2026	81,015	81,115	80,865	81,585	80,990	207
January 27, 2026	81,310	81,005	80,755.34	81,310	80,710	74
January 26, 2026	81,030	80,615	80,615	81,155	80,595	140
January 23, 2026	81,017	80,800	80,800	81,157	80,710	896
January 22, 2026	81,995	81,635	81,635	82,200	81,635	230
January 21, 2026	81,635	81,995	81,995	82,020	81,315	86
January 20, 2026	82,780	82,890	82,890	82,965	82,552	134
January 19, 2026	82,500	82,780	82,780	82,780	82,500	249
January 16, 2026	82,020	82,155	82,155	82,300	82,015	816
January 15, 2026	81,255	81,455	81,455	81,645	81,245	649
January 14, 2026	80,550	80,530	80,530	80,825	80,530	1,248
January 13, 2026	79,920	79,970	79,970	79,995	79,915	558
January 12, 2026	79,830	79,790	79,790	80,125	79,630	371
January 09, 2026	80,195	79,830	79,830	80,195	79,750	483
January 08, 2026	79,515	79,190	79,190	79,515	79,165	443
January 07, 2026	80,020	80,325	80,325	80,385	80,020	185
January 06, 2026	79,635	79,740	79,740	79,905	79,460	596
January 05, 2026	79,440	79,635	79,635	79,825	79,440	125
January 02, 2026	80,135	79,690	79,690	80,135	79,325	252
December 30, 2025	79,700	80,135	80,135	80,160	79,700	88
December 29, 2025	79,955	79,700	79,700	80,055	79,665	139
December 26, 2025	79,885	80,160	79,940	80,190	79,875	319
December 24, 2025	79,205	79,220	79,220	79,500	79,205	391
December 23, 2025	79,645	79,300	79,300	79,675	79,300	211
December 22, 2025	79,350	79,350	79,350	79,350	79,325	154
December 19, 2025	79,075	79,400	79,400	79,410	79,075	69
December 18, 2025	79,110	79,925	79,925	79,925	79,110	67
December 17, 2025	79,725	78,810	78,810	79,725	78,670	234
December 16, 2025	79,855	79,725	79,725	80,085	79,380	244
December 15, 2025	79,915	80,095	80,095	80,100	79,915	102
December 12, 2025	79,900	79,915	79,915	79,920	79,890	32
December 11, 2025	79,500	78,585	78,585	79,500	78,585	399
December 10, 2025	79,350	79,315	79,315	79,375	79,000	69
December 09, 2025	80,100	79,815	79,815	80,110	79,815	199
December 08, 2025	80,180	80,615	80,615	80,620	80,000	77
December 05, 2025	80,655	80,180	80,180	80,685	80,180	28
December 04, 2025	80,670	80,180	80,180	80,835	80,130	97
December 03, 2025	80,030	80,670	80,670	80,765	80,030	41
December 02, 2025	80,125	80,775	80,775	80,885	80,125	104
December 01, 2025	81,640	81,310	81,310	81,650	81,235	379
November 28, 2025	81,740	81,640	81,640	81,740	80,925	48
November 27, 2025	81,630	81,270	81,270	81,670	81,270	28
November 26, 2025	80,695	81,220	81,220	81,235	80,695	54
November 25, 2025	80,525	80,400	80,400	80,525	79,935	88
November 24, 2025	80,725	80,730	80,730	80,840	80,145	76
November 21, 2025	79,480	79,455	79,455	79,575	79,000	114

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