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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	101,850	101,860	101,860	101,860	101,850	1,279
July 02, 2025	101,840	101,850	101,850	101,850	101,835	29,961
July 01, 2025	101,830	101,840	101,840	101,845	101,417	29,204
June 30, 2025	101,835	101,825	101,825	101,835	101,820	3,071
June 27, 2025	101,805	101,815	101,815	101,820	101,805	14,611
June 26, 2025	101,800	101,805	101,805	101,815	101,790	30,608
June 25, 2025	101,780	101,790	101,790	101,790	101,775	14,099
June 24, 2025	101,780	101,765	101,765	101,780	101,765	27,907
June 23, 2025	101,765	101,775	101,775	101,775	101,760	16,992
June 20, 2025	101,750	101,750	101,750	101,760	101,750	2,165
June 19, 2025	101,745	101,750	101,750	101,760	101,745	4,317
June 18, 2025	101,740	101,745	101,745	101,745	101,730	2,760
June 17, 2025	101,725	101,740	101,740	101,745	101,720	7,179
June 16, 2025	101,725	101,725	101,725	101,730	101,715	3,132
June 13, 2025	101,710	101,710	101,710	101,725	101,710	3,279
June 12, 2025	101,690	101,710	101,710	101,715	101,690	11,971
June 11, 2025	101,695	101,695	101,695	101,705	101,690	3,853
June 10, 2025	101,685	101,700	101,700	101,700	101,685	23,973
June 09, 2025	101,690	101,680	101,680	101,690	101,675	2,432
June 05, 2025	101,665	101,675	101,675	101,680	101,660	22,586
June 04, 2025	101,650	101,655	101,655	101,665	101,645	5,894
June 02, 2025	101,640	101,640	101,640	101,645	101,635	2,122
May 30, 2025	101,625	101,640	101,640	101,645	101,625	17,377
May 29, 2025	101,620	101,635	101,635	101,640	101,620	20,788
May 28, 2025	101,600	101,600	101,600	101,615	101,600	15,579
May 27, 2025	101,600	101,590	101,590	101,605	101,590	1,535
May 26, 2025	101,585	101,595	101,595	101,600	101,585	1,012
May 23, 2025	101,585	101,585	101,585	101,590	101,570	22,142
May 22, 2025	101,555	101,580	101,580	101,830	101,550	31,087

Kindex Money Market (190620.KS) KSC