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
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
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

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