KINDEX Japan Leverage ETF - 196030.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52,960	53,575	53,575	53,795	52,960	2,083
August 14, 2025	51,880	51,340	51,340	51,880	51,140	1,058
August 13, 2025	52,095	52,370	52,370	52,750	52,095	517
August 12, 2025	50,905	51,705	51,705	52,200	50,905	403
August 11, 2025	50,805	50,835	50,835	51,435	50,785	202
August 08, 2025	49,625	50,080	50,080	50,600	49,525	724
August 07, 2025	48,225	49,045	49,045	49,100	48,225	539
August 06, 2025	47,535	48,225	48,225	48,525	47,535	292
August 05, 2025	46,905	47,440	47,440	47,440	46,905	147
August 04, 2025	45,855	46,600	46,600	46,600	45,835	363
August 01, 2025	47,385	47,690	47,690	48,150	47,385	233
July 31, 2025	47,010	47,390	47,390	47,790	46,975	513
July 30, 2025	46,380	46,800	46,800	46,800	46,350	648
July 29, 2025	46,670	46,455	46,455	46,720	46,325	290
July 28, 2025	47,700	47,205	47,205	47,730	47,205	304
July 25, 2025	48,360	47,700	47,700	48,395	47,700	340
July 24, 2025	47,850	48,540	48,540	48,945	47,850	409
July 23, 2025	45,525	47,180	47,180	47,535	45,505	1,914
July 22, 2025	44,550	44,440	44,440	45,100	43,790	418
July 21, 2025	44,140	44,220	44,220	44,220	44,015	51
July 18, 2025	44,465	44,300	44,300	44,610	44,295	106
July 17, 2025	43,840	44,290	44,290	44,290	43,840	208
July 16, 2025	44,090	43,840	43,840	44,090	43,435	64
July 15, 2025	44,100	43,730	43,730	44,200	43,650	323
July 14, 2025	43,765	43,750	43,750	44,100	43,640	610
July 11, 2025	44,000	43,675	43,675	44,290	43,605	416
July 10, 2025	43,350	43,100	43,100	43,350	42,920	1,094
July 09, 2025	43,745	43,980	43,980	43,980	43,745	96
July 08, 2025	43,495	43,630	43,630	43,630	43,495	13
July 07, 2025	43,800	43,675	43,675	43,800	43,510	42
July 04, 2025	44,385	43,895	43,895	44,400	43,895	31
July 03, 2025	43,935	43,965	43,965	44,135	43,710	82
July 02, 2025	43,890	44,060	44,060	44,060	43,550	176
July 01, 2025	44,720	44,150	44,150	44,720	44,100	864
June 30, 2025	44,500	44,920	44,920	45,405	44,500	514
June 27, 2025	44,000	44,500	44,500	44,500	43,770	1,502
June 26, 2025	42,600	43,300	43,300	43,300	42,590	1,779
June 25, 2025	42,645	42,395	42,395	42,700	42,035	212
June 24, 2025	42,400	42,390	42,390	43,000	42,250	507
June 23, 2025	42,005	42,030	42,030	42,030	41,605	241
June 20, 2025	42,805	42,280	42,280	42,815	42,280	376
June 19, 2025	43,140	43,010	43,010	43,140	42,765	44
June 18, 2025	42,700	43,230	43,230	43,230	42,700	287
June 17, 2025	42,400	42,660	42,660	42,700	42,345	172
June 16, 2025	42,050	42,340	42,340	42,400	42,050	227
June 13, 2025	41,895	41,800	41,800	42,090	41,250	578
June 12, 2025	42,490	42,280	42,280	42,800	42,245	62
June 11, 2025	42,900	42,455	42,455	42,900	42,420	60
June 10, 2025	42,500	42,840	42,840	43,125	42,500	214
June 09, 2025	42,200	42,395	42,395	42,700	42,200	1,000
June 05, 2025	42,325	41,955	41,955	42,325	41,800	615
June 04, 2025	42,400	42,690	42,690	42,700	42,400	73
June 02, 2025	42,780	42,235	42,235	42,780	42,235	211
May 30, 2025	42,440	43,150	43,150	43,300	42,325	419
May 29, 2025	42,530	43,380	43,380	43,495	42,530	544
May 28, 2025	42,720	42,640	42,640	42,895	42,275	302
May 27, 2025	41,565	42,100	42,100	42,100	41,515	346
May 26, 2025	41,095	41,540	41,540	41,565	41,095	297
May 23, 2025	41,140	40,910	40,910	41,275	40,895	70
May 22, 2025	40,655	40,685	40,685	40,825	40,130	358

KINDEX Japan Leverage ETF (196030.KS) KSC