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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	60,185	59,980	59,980	60,500	59,335	304
November 06, 2025	60,400	60,690	60,690	61,140	60,125	693
November 05, 2025	59,760	59,140	59,140	59,965	56,980	609
November 04, 2025	61,145	60,970	60,970	62,300	60,970	594
November 03, 2025	61,460	61,145	61,145	61,460	60,870	1,070
October 31, 2025	61,255	61,800	61,800	62,100	60,885	1,178
October 30, 2025	59,575	60,395	60,395	60,500	59,575	672
October 29, 2025	60,010	59,790	59,790	60,120	59,535	890
October 28, 2025	60,730	60,310	60,310	60,990	59,740	739
October 27, 2025	60,675	61,590	61,590	61,620	60,590	1,514
October 24, 2025	59,210	59,500	59,500	59,875	58,830	1,429
October 23, 2025	58,425	58,800	58,800	58,800	57,960	1,132
October 22, 2025	58,865	59,390	59,390	59,620	58,560	785
October 21, 2025	59,380	58,745	58,745	59,495	58,230	895
October 20, 2025	57,410	58,495	58,495	58,495	57,040	2,511
October 17, 2025	56,330	56,015	56,015	56,955	55,800	693
October 16, 2025	57,555	56,885	56,885	57,555	56,500	490
October 15, 2025	55,145	56,645	56,645	56,645	55,145	574
October 14, 2025	55,245	54,890	54,890	56,750	54,640	1,592
October 13, 2025	54,650	54,390	54,390	56,750	53,620	1,561
October 10, 2025	55,195	56,750	56,750	58,145	55,195	3,775
October 02, 2025	53,495	53,325	53,325	53,635	52,770	1,078
October 01, 2025	54,600	53,495	53,495	54,600	53,160	2,000
September 30, 2025	55,420	55,795	55,795	55,795	55,000	93
September 29, 2025	55,445	55,845	55,845	56,185	55,445	316
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

KINDEX Japan Leverage ETF (196030.KS) KSC