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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55,645	55,810	55,810	56,475	55,500	364
September 25, 2025	55,515	55,535	55,535	55,745	55,360	1,782
September 24, 2025	54,350	55,240	55,240	55,240	54,300	315
September 23, 2025	54,860	54,850	54,850	54,865	54,850	127
September 22, 2025	54,615	55,155	55,155	55,600	54,615	1,251
September 19, 2025	54,435	54,505	54,505	55,700	53,720	512
September 18, 2025	54,345	54,875	54,875	54,970	54,160	189
September 17, 2025	55,145	54,505	54,505	55,145	53,895	684
September 16, 2025	54,915	55,140	55,140	55,345	54,700	173
September 15, 2025	54,715	54,955	54,955	54,955	54,710	199
September 12, 2025	54,995	54,875	54,875	55,100	54,575	363
September 11, 2025	53,995	54,460	54,460	54,460	53,750	244
September 10, 2025	53,475	54,255	54,255	54,255	53,430	442
September 09, 2025	55,195	53,525	53,525	55,195	53,415	807
September 08, 2025	53,595	53,935	53,935	54,215	53,495	1,070
September 05, 2025	52,725	52,755	52,755	53,080	52,335	273
September 04, 2025	51,080	51,845	51,845	51,900	51,080	553
September 03, 2025	51,655	50,905	50,905	51,925	50,760	549
September 02, 2025	51,660	52,100	52,100	52,170	51,525	1,184
September 01, 2025	51,375	51,400	51,400	52,040	50,855	1,006
August 29, 2025	52,045	51,895	51,895	52,065	51,520	427
August 28, 2025	51,315	52,460	52,460	52,460	51,315	489
August 27, 2025	51,685	51,670	51,670	51,685	51,400	324
August 26, 2025	52,260	51,755	51,755	52,260	51,535	432
August 25, 2025	53,500	52,790	52,790	53,500	52,775	271
August 22, 2025	52,465	52,660	52,660	52,920	52,165	197
August 21, 2025	52,595	52,175	52,175	52,670	52,000	717
August 20, 2025	52,910	52,770	52,770	53,075	52,500	1,250
August 19, 2025	53,575	53,380	53,380	53,700	52,980	1,023
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

KINDEX Japan Leverage ETF (196030.KS) KSC