Kim Kindex Synth-Japan Inverse ETF(H) - 205720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,872	1,851	1,851	1,881	1,849	49,176
December 03, 2025	1,880	1,880	1,880	1,883	1,872	4,340
December 02, 2025	1,885	1,880	1,880	1,885	1,873	25,497
December 01, 2025	1,857	1,885	1,885	1,885	1,857	20,453
November 28, 2025	1,866	1,857	1,857	1,866	1,854	7,809
November 27, 2025	1,890	1,864	1,864	1,891	1,861	7,155
November 26, 2025	1,905	1,892	1,892	1,905	1,876	36,121
November 25, 2025	1,892	1,911	1,911	1,914	1,892	81,728
November 24, 2025	1,900	1,906	1,906	1,907	1,900	3,103
November 21, 2025	1,927	1,907	1,907	1,938	1,906	67,668
November 20, 2025	1,910	1,909	1,909	1,910	1,890	20,311
November 19, 2025	1,903	1,936	1,936	1,945	1,903	22,139
November 18, 2025	1,885	1,929	1,929	1,929	1,885	20,706
November 17, 2025	1,881	1,882	1,882	1,892	1,880	2,250
November 14, 2025	1,875	1,880	1,880	1,884	1,871	18,050
November 13, 2025	1,876	1,865	1,865	1,876	1,860	18,628
November 12, 2025	1,890	1,878	1,878	1,890	1,871	34,613
November 11, 2025	1,892	1,898	1,898	1,903	1,887	14,680
November 10, 2025	1,915	1,898	1,898	1,915	1,893	5,091
November 07, 2025	1,906	1,913	1,913	1,926	1,906	5,605
November 06, 2025	1,920	1,905	1,905	1,920	1,898	11,484
November 05, 2025	1,895	1,927	1,927	1,959	1,895	50,785
November 04, 2025	1,888	1,897	1,897	1,897	1,877	13,418
November 03, 2025	1,885	1,893	1,893	1,893	1,883	9,044
October 31, 2025	1,910	1,895	1,895	1,910	1,879	34,427
October 30, 2025	1,918	1,914	1,914	1,918	1,904	14,200
October 29, 2025	1,890	1,917	1,917	1,917	1,890	18,869
October 28, 2025	1,895	1,916	1,916	1,916	1,895	5,438
October 27, 2025	1,921	1,900	1,900	1,921	1,894	23,233
October 24, 2025	1,941	1,923	1,923	1,945	1,922	41,258
October 23, 2025	1,950	1,943	1,943	1,959	1,940	16,637
October 22, 2025	1,941	1,950	1,950	1,964	1,941	10,810
October 21, 2025	1,961	1,955	1,955	1,962	1,945	12,561
October 20, 2025	1,981	1,961	1,961	1,981	1,958	14,893
October 17, 2025	1,971	1,990	1,990	1,991	1,971	7,150
October 16, 2025	1,982	1,972	1,972	1,991	1,965	8,799
October 15, 2025	2,040	1,987	1,987	2,050	1,983	11,708
October 14, 2025	2,025	2,040	2,040	2,045	2,000	32,880
October 13, 2025	2,030	2,030	2,030	2,150	2,000	18,972
October 10, 2025	1,996	1,995	1,995	1,996	1,976	6,004
October 02, 2025	2,040	2,045	2,045	2,060	2,035	35,071
October 01, 2025	2,020	2,040	2,040	2,050	2,020	15,482
September 30, 2025	2,020	2,015	2,015	2,030	2,010	10,207
September 29, 2025	2,010	2,020	2,020	2,020	2,005	14,469
September 26, 2025	2,030	2,010	2,010	2,030	1,997	18,574
September 25, 2025	2,015	2,010	2,010	2,020	2,000	9,581
September 24, 2025	2,020	2,020	2,020	2,030	2,015	10,784
September 23, 2025	2,025	2,020	2,020	2,025	2,010	4,557
September 22, 2025	2,035	2,025	2,025	2,035	2,010	5,011
September 19, 2025	2,025	2,035	2,035	2,040	2,005	17,377
September 18, 2025	2,030	2,030	2,030	2,040	2,010	46,332
September 17, 2025	2,025	2,030	2,030	2,035	2,020	15,752
September 16, 2025	2,030	2,025	2,025	2,030	2,015	13,541
September 15, 2025	2,020	2,030	2,030	2,030	2,020	4,783
September 12, 2025	2,035	2,025	2,025	2,035	2,020	22,216
September 11, 2025	2,060	2,035	2,035	2,060	2,030	34,882
September 10, 2025	2,040	2,040	2,040	2,045	2,035	4,177
September 09, 2025	2,035	2,040	2,040	2,045	2,020	40,578
September 08, 2025	2,060	2,040	2,040	2,060	2,035	59,917
September 05, 2025	2,085	2,065	2,065	2,085	2,060	51,342

Kim Kindex Synth-Japan Inverse ETF(H) (205720.KS) KSC