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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	61,025	60,220	60,220	61,177	60,145	505
November 19, 2025	58,960	58,540	58,540	59,615	57,905	620
November 18, 2025	61,410	58,690	58,690	61,410	58,690	1,143
November 17, 2025	62,900	63,000	63,000	63,100	62,610	277
November 14, 2025	61,705	62,530	62,530	62,695	61,615	1,042
November 13, 2025	62,900	63,455	63,455	63,500	62,900	512
November 12, 2025	61,500	62,340	62,340	62,495	61,500	359
November 11, 2025	61,625	61,375	61,375	62,000	60,735	425
November 10, 2025	61,595	61,620	61,620	61,705	61,165	391
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

KINDEX Japan Leverage ETF (196030.KS) KSC