Kiwoom Kosef Synth-CNX NIFTY India Securities ETF (H) - Equity-Derivatives - 200250.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24,410	24,655	24,655	24,700	24,410	87,865
August 14, 2025	24,300	24,355	24,355	24,430	24,300	41,869
August 13, 2025	24,445	24,280	24,280	24,445	24,265	37,868
August 12, 2025	24,345	24,445	24,445	24,535	24,345	58,168
August 11, 2025	24,020	24,220	24,220	24,255	24,020	46,572
August 08, 2025	24,135	24,205	24,205	24,395	24,135	74,694
August 07, 2025	24,280	24,115	24,115	24,290	24,080	64,815
August 06, 2025	24,375	24,335	24,335	24,400	24,290	45,616
August 05, 2025	24,460	24,390	24,390	24,500	24,300	60,627
August 04, 2025	25,350	24,465	24,465	25,350	24,385	51,502
August 01, 2025	24,625	24,735	24,735	24,795	24,580	77,664
July 31, 2025	24,695	24,625	24,625	24,730	24,450	107,980
July 30, 2025	24,740	24,700	24,700	24,790	24,585	45,983
July 29, 2025	24,690	24,725	24,725	24,880	24,690	41,391
July 28, 2025	24,810	24,815	24,815	24,825	24,695	48,504
July 25, 2025	24,900	24,810	24,810	24,960	24,770	51,050
July 24, 2025	25,180	24,905	24,905	25,180	24,880	28,897
July 23, 2025	25,170	25,140	25,140	25,170	25,015	57,121
July 22, 2025	25,265	25,175	25,175	25,295	25,160	42,551
July 21, 2025	25,155	25,255	25,255	25,295	25,105	50,326
July 18, 2025	25,515	25,250	25,250	25,515	25,240	40,753
July 17, 2025	25,385	25,515	25,515	25,540	25,385	47,169
July 16, 2025	25,375	25,380	25,380	25,460	25,340	52,609
July 15, 2025	25,130	25,375	25,375	25,390	25,120	417,771
July 14, 2025	25,230	25,115	25,115	25,265	25,090	59,386
July 11, 2025	25,380	25,230	25,230	25,425	25,180	63,891
July 10, 2025	25,525	25,415	25,415	25,570	25,415	40,314
July 09, 2025	25,595	25,525	25,525	25,595	25,425	45,314
July 08, 2025	25,400	25,410	25,410	25,445	25,310	39,395
July 07, 2025	25,205	25,380	25,380	25,460	25,205	61,397
July 04, 2025	25,385	25,205	25,205	25,440	25,200	49,525
July 03, 2025	25,275	25,345	25,345	25,400	25,145	48,141
July 02, 2025	25,280	25,275	25,275	25,435	25,260	46,928
July 01, 2025	25,205	25,300	25,300	25,315	25,090	46,727
June 30, 2025	25,465	25,205	25,205	25,590	25,125	38,755
June 27, 2025	25,195	25,280	25,280	25,320	25,195	55,563
June 26, 2025	25,095	25,060	25,060	25,095	24,885	46,131
June 25, 2025	24,935	24,990	24,990	25,030	24,660	42,295
June 24, 2025	24,870	24,935	24,935	25,000	24,695	72,299
June 23, 2025	24,690	24,860	24,860	24,860	24,435	72,927
June 20, 2025	24,655	24,690	24,690	24,765	24,285	42,276
June 19, 2025	24,550	24,620	24,620	24,785	24,525	42,522
June 18, 2025	24,775	24,515	24,515	24,810	24,515	87,375
June 17, 2025	24,610	24,550	24,550	24,780	24,495	101,865
June 16, 2025	24,615	24,610	24,610	24,635	24,350	134,510
June 13, 2025	24,825	24,615	24,615	24,960	24,450	63,145
June 12, 2025	25,320	24,860	24,860	25,320	24,795	76,137
June 11, 2025	25,065	25,325	25,325	25,325	24,975	49,051
June 10, 2025	24,990	25,065	25,065	25,140	24,815	53,784
June 09, 2025	24,520	24,930	24,930	24,930	24,520	63,530
June 05, 2025	24,515	24,480	24,480	24,585	24,370	53,618
June 04, 2025	24,825	24,590	24,590	24,825	24,590	48,910
June 02, 2025	25,440	24,825	24,825	25,440	24,760	40,256
May 30, 2025	24,930	25,035	25,035	25,070	24,875	29,590
May 29, 2025	24,950	24,970	24,970	25,245	24,950	44,163
May 28, 2025	25,075	24,940	24,940	25,220	24,900	41,007
May 27, 2025	25,130	25,080	25,080	25,280	24,900	43,576
May 26, 2025	24,930	25,060	25,060	25,135	24,845	40,127
May 23, 2025	24,935	24,930	24,930	24,995	24,640	40,953
May 22, 2025	24,990	24,805	24,805	25,025	24,740	48,749

Kiwoom Kosef Synth-CNX NIFTY India Securities ETF (H) - Equity-Derivatives (200250.KS) KSC