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
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
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

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