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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KINDEX Japan Leverage ETF (196030.KS) KSC