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
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
November 20, 2025	80,500	80,245	80,245	80,500	80,195	30
November 19, 2025	80,770	80,140	80,140	80,770	79,625	240
November 18, 2025	80,090	79,290	79,290	80,090	79,290	130
November 17, 2025	80,665	80,720	80,720	80,795	80,665	35
November 14, 2025	80,650	80,250	80,250	80,665	80,250	119
November 13, 2025	81,685	81,500	81,500	81,685	81,500	290
November 12, 2025	81,470	81,680	81,680	82,230	81,470	86
November 11, 2025	81,335	81,155	81,155	81,335	80,995	46
November 10, 2025	81,245	81,410	81,410	81,770	81,145	194
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

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