Kindex Money Market - 190620.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	102,415	102,385	102,385	102,420	102,385	7,832
September 25, 2025	102,410	102,415	102,415	102,420	102,405	9,450
September 24, 2025	102,425	102,405	102,405	102,425	102,400	10,250
September 23, 2025	102,395	102,405	102,405	102,470	102,385	61,222
September 22, 2025	102,400	102,395	102,395	102,405	102,385	8,602
September 19, 2025	102,390	102,400	102,400	102,400	102,385	13,265
September 18, 2025	102,380	102,385	102,385	102,400	102,375	6,985
September 17, 2025	102,365	102,370	102,370	102,380	102,365	14,108
September 16, 2025	102,365	102,360	102,360	102,370	102,355	5,379
September 15, 2025	102,350	102,365	102,365	102,365	102,350	8,373
September 12, 2025	102,345	102,345	102,345	102,355	102,340	12,308
September 11, 2025	102,335	102,345	102,345	102,350	102,335	8,005
September 10, 2025	102,325	102,325	102,325	102,335	102,320	4,921
September 09, 2025	102,310	102,320	102,320	102,325	102,310	7,614
September 08, 2025	102,305	102,305	102,305	102,330	102,305	4,388
September 05, 2025	102,295	102,290	102,290	102,305	102,290	11,302
September 04, 2025	102,300	102,295	102,295	102,305	102,292	923
September 03, 2025	102,280	102,265	102,265	102,290	102,265	1,461
September 02, 2025	102,275	102,280	102,280	102,290	102,275	1,883
September 01, 2025	102,270	102,270	102,270	102,285	102,270	2,650
August 29, 2025	102,250	102,255	102,255	102,265	102,250	4,731
August 28, 2025	102,250	102,245	102,245	102,260	102,240	3,490
August 27, 2025	102,230	102,240	102,240	102,250	102,230	9,026
August 26, 2025	102,225	102,230	102,230	102,240	102,225	2,320
August 25, 2025	102,210	102,215	102,215	102,230	102,210	4,145
August 22, 2025	102,205	102,210	102,210	102,215	102,200	3,528
August 21, 2025	102,195	102,205	102,205	102,205	102,195	1,992
August 20, 2025	102,175	102,190	102,190	102,195	102,170	3,802
August 19, 2025	102,175	102,180	102,180	102,180	102,160	6,505
August 18, 2025	102,165	102,175	102,175	102,175	102,155	8,629
August 14, 2025	102,145	102,160	102,160	102,165	102,145	6,893
August 13, 2025	102,145	102,145	102,145	102,160	102,145	5,569
August 12, 2025	102,125	102,140	102,140	102,140	102,120	5,702
August 11, 2025	102,125	102,125	102,125	102,130	102,115	1,570
August 08, 2025	102,125	102,125	102,125	102,125	102,110	11,881
August 07, 2025	102,115	102,115	102,115	102,125	102,100	4,670
August 06, 2025	102,085	102,100	102,100	102,105	102,085	1,738
August 05, 2025	102,095	102,080	102,080	102,095	102,080	7,132
August 04, 2025	102,055	102,085	102,085	102,100	102,055	17,924
August 01, 2025	102,060	102,070	102,070	102,075	102,060	13,753
July 31, 2025	102,055	102,060	102,060	102,065	102,050	2,108
July 30, 2025	102,040	102,035	102,035	102,052	102,030	19,491
July 29, 2025	102,040	102,035	102,035	102,050	102,025	4,726
July 28, 2025	102,010	102,030	102,030	102,030	102,010	9,172
July 25, 2025	102,015	102,000	102,000	102,075	102,000	4,556
July 24, 2025	102,000	102,010	102,010	102,015	101,995	7,743
July 23, 2025	102,000	101,997	101,997	102,005	101,980	25,975
July 22, 2025	101,990	101,990	101,990	101,990	101,975	11,153
July 21, 2025	101,965	101,975	101,975	101,980	101,965	2,332
July 18, 2025	101,960	101,960	101,960	101,970	101,935	2,032
July 17, 2025	101,940	101,952	101,952	101,960	101,940	1,332
July 16, 2025	101,935	101,945	101,945	101,950	101,930	2,209
July 15, 2025	101,930	101,935	101,935	101,945	101,925	3,031
July 14, 2025	101,950	101,935	101,935	101,950	101,925	2,667
July 11, 2025	101,925	101,930	101,930	101,940	101,920	3,608
July 10, 2025	101,910	101,920	101,920	101,930	101,910	10,627
July 09, 2025	101,890	101,890	101,890	101,900	101,885	3,729
July 08, 2025	101,880	101,892	101,892	101,900	101,880	2,690
July 07, 2025	101,870	101,885	101,885	101,885	101,870	3,478
July 04, 2025	101,845	101,865	101,865	101,875	101,845	4,415

Kindex Money Market (190620.KS) KSC