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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100,695	100,700	100,700	100,715	100,695	4,393
February 19, 2026	100,665	100,695	100,695	100,700	100,665	12,386
February 13, 2026	100,655	100,660	100,660	100,670	100,655	9,491
February 12, 2026	100,610	100,640	100,640	100,660	100,610	18,957
February 11, 2026	100,605	100,610	100,610	100,615	100,605	10,004
February 10, 2026	100,590	100,602	100,602	100,610	100,590	22,665
February 09, 2026	100,585	100,595	100,595	100,595	100,585	15,303
February 06, 2026	100,580	100,585	100,585	100,595	100,580	5,264
February 05, 2026	100,580	100,570	100,570	100,580	100,570	60,287
February 04, 2026	100,560	100,560	100,560	100,570	100,560	22,015
February 03, 2026	100,570	100,570	100,570	100,570	100,560	3,563
February 02, 2026	100,565	100,565	100,565	100,570	100,555	12,563
January 30, 2026	100,555	100,560	100,560	100,560	100,550	5,410
January 29, 2026	100,545	100,555	100,555	100,560	100,545	15,353
January 28, 2026	100,545	100,535	100,535	100,550	100,535	6,540
January 27, 2026	103,550	100,545	100,545	103,550	100,535	2,380
January 26, 2026	100,545	100,545	100,545	100,550	100,535	22,291
January 23, 2026	100,500	100,540	100,540	102,500	100,500	13,120
January 22, 2026	100,530	100,535	100,535	100,535	100,525	10,578
January 21, 2026	100,510	100,520	100,520	100,525	100,510	5,749
January 20, 2026	100,505	100,505	100,505	100,525	100,505	21,261
January 19, 2026	100,515	100,505	100,505	100,515	100,495	5,368
January 16, 2026	100,500	100,492	100,492	100,505	100,490	3,638
January 15, 2026	100,495	100,495	100,495	100,515	100,495	12,196
January 14, 2026	100,480	100,490	100,490	100,495	100,480	1,848
January 13, 2026	100,480	100,485	100,485	100,490	100,475	2,005
January 12, 2026	100,480	100,480	100,480	100,480	100,465	19,119
January 09, 2026	100,450	100,470	100,470	100,470	100,450	1,229
January 08, 2026	100,465	100,460	100,460	100,465	100,450	922
January 07, 2026	100,430	100,455	100,455	100,455	100,430	11,276
January 06, 2026	100,415	100,425	100,425	100,440	100,415	8,804
January 05, 2026	100,400	100,405	100,405	100,415	100,400	10,987
January 02, 2026	100,390	100,390	100,390	100,400	100,385	36,926
December 30, 2025	100,380	100,390	100,390	100,395	100,380	4,193
December 29, 2025	100,360	100,360	100,360	100,375	100,360	5,767
December 26, 2025	102,935	102,920	102,920	102,935	102,920	13,820
December 24, 2025	102,910	102,915	102,915	102,920	102,905	6,313
December 23, 2025	102,900	102,890	102,890	102,905	102,880	5,123
December 22, 2025	102,885	102,875	102,875	102,890	102,875	2,935
December 19, 2025	102,870	102,885	102,885	102,885	102,870	956
December 18, 2025	102,860	102,862	102,862	102,875	102,860	1,126
December 17, 2025	102,845	102,855	102,855	102,855	102,840	4,659
December 16, 2025	102,835	102,860	102,860	102,860	102,835	18,101
December 15, 2025	102,810	102,830	102,830	105,500	102,810	13,703
December 12, 2025	102,800	102,810	102,810	102,810	102,800	6,417
December 11, 2025	102,790	102,800	102,800	102,815	102,790	9,988
December 10, 2025	102,775	102,785	102,785	102,790	102,765	8,226
December 09, 2025	102,770	102,775	102,775	102,785	102,770	2,134
December 08, 2025	102,760	102,770	102,770	102,775	102,760	3,594
December 05, 2025	102,755	102,760	102,760	102,775	102,755	14,211
December 04, 2025	102,745	102,750	102,750	102,760	102,745	3,120
December 03, 2025	102,730	102,732	102,732	102,740	102,725	6,370
December 02, 2025	102,725	102,735	102,735	102,740	102,720	2,493
December 01, 2025	102,730	102,725	102,725	102,740	102,725	4,035
November 28, 2025	102,725	102,735	102,735	102,735	102,715	16,449
November 27, 2025	102,735	102,720	102,720	102,740	102,710	1,828
November 26, 2025	102,720	102,730	102,730	102,730	102,715	2,437
November 25, 2025	102,710	102,730	102,730	102,730	102,710	3,464
November 24, 2025	102,695	102,720	102,720	102,725	102,695	24,911
November 21, 2025	102,680	102,685	102,685	102,710	102,675	46,455

Kindex Money Market (190620.KS) KSC