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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79,100	78,905	78,905	79,455	78,590	2,832
February 19, 2026	82,305	80,450	80,450	82,500	79,000	27,036
February 13, 2026	81,110	79,650	79,650	81,695	79,610	3,465
February 12, 2026	81,195	82,580	82,580	82,655	80,940	4,741
February 11, 2026	82,365	81,585	81,585	82,975	81,565	4,909
February 10, 2026	79,910	81,400	81,400	81,705	79,535	5,946
February 09, 2026	80,020	78,590	78,590	80,055	78,170	3,725
February 06, 2026	72,395	74,805	74,805	74,805	71,235	1,311
February 05, 2026	73,530	72,950	72,950	74,305	72,430	1,772
February 04, 2026	72,585	73,085	73,085	73,085	71,745	462
February 03, 2026	70,800	73,000	73,000	73,000	70,780	2,261
February 02, 2026	70,915	68,540	68,540	72,010	68,540	2,241
January 30, 2026	69,520	69,775	69,775	69,875	68,885	1,210
January 29, 2026	68,290	68,780	68,780	69,185	67,575	1,015
January 28, 2026	68,550	68,825	68,825	68,825	67,965	1,038
January 27, 2026	68,665	69,415	69,415	69,665	68,095	869
January 26, 2026	72,055	68,915	68,915	72,055	68,770	2,318
January 23, 2026	72,270	72,070	72,070	72,965	71,850	1,434
January 22, 2026	72,225	71,665	71,665	72,400	71,610	1,479
January 21, 2026	70,295	70,455	70,455	71,170	70,060	988
January 20, 2026	72,735	72,325	72,325	72,735	71,940	641
January 19, 2026	72,655	73,480	73,480	73,480	71,900	771
January 16, 2026	73,170	73,410	73,410	73,635	72,885	758
January 15, 2026	72,565	74,030	74,030	74,030	72,565	1,645
January 14, 2026	71,355	72,990	72,990	72,990	71,355	2,587
January 13, 2026	70,870	70,855	70,855	71,055	70,255	564
January 12, 2026	68,105	71,620	71,620	72,770	68,105	6,131
January 09, 2026	66,900	67,800	67,800	67,800	66,900	1,140
January 08, 2026	67,445	66,855	66,855	67,615	66,655	864
January 07, 2026	67,545	67,760	67,760	68,190	67,315	782
January 06, 2026	66,455	68,750	68,750	68,750	66,455	756
January 05, 2026	65,440	66,455	66,455	66,540	65,440	1,020
January 02, 2026	63,570	63,730	63,730	63,855	63,570	458
December 30, 2025	63,900	63,565	63,565	64,255	63,565	429
December 29, 2025	64,600	64,485	64,485	64,600	63,920	224
December 26, 2025	64,445	64,435	64,029	64,905	64,225	168
December 24, 2025	64,855	64,210	64,210	64,905	64,055	485
December 23, 2025	64,200	64,750	64,750	64,905	64,200	734
December 22, 2025	64,705	64,155	64,155	64,705	64,150	463
December 19, 2025	62,785	63,420	63,420	63,700	62,785	665
December 18, 2025	62,000	62,385	62,385	62,530	61,820	394
December 17, 2025	62,545	63,010	63,010	63,010	62,060	120
December 16, 2025	65,340	63,000	63,000	65,340	63,000	821
December 15, 2025	64,805	65,210	65,210	65,320	64,300	542
December 12, 2025	63,275	64,800	64,800	64,800	63,275	615
December 11, 2025	63,600	62,405	62,405	63,600	62,130	573
December 10, 2025	63,620	63,570	63,570	64,300	63,200	230
December 09, 2025	63,500	63,205	63,205	63,500	63,015	603
December 08, 2025	62,600	63,395	63,395	63,395	62,600	276
December 05, 2025	62,705	62,535	62,535	62,705	62,000	1,065
December 04, 2025	61,700	63,800	63,800	63,850	61,700	467
December 03, 2025	61,900	61,440	61,440	61,900	61,165	340
December 02, 2025	61,900	61,745	61,745	62,100	61,585	130
December 01, 2025	63,055	61,740	61,740	63,055	61,430	913
November 28, 2025	62,875	62,865	62,865	63,095	62,520	161
November 27, 2025	62,675	62,875	62,875	63,095	62,675	158
November 26, 2025	60,820	62,210	62,210	62,300	60,820	181
November 25, 2025	61,300	60,215	60,215	61,300	59,750	395
November 24, 2025	60,475	60,740	60,740	61,085	60,475	115
November 21, 2025	58,810	60,185	60,185	60,260	58,810	795

KINDEX Japan Leverage ETF (196030.KS) KSC