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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,090	2,080	2,080	2,090	2,075	4,422
September 03, 2025	2,075	2,095	2,095	2,095	2,075	13,928
September 02, 2025	2,090	2,080	2,080	2,090	2,070	13,693
September 01, 2025	2,095	2,085	2,085	2,095	2,080	23,181
August 29, 2025	2,085	2,075	2,075	2,085	2,060	3,578
August 28, 2025	2,075	2,070	2,070	2,085	2,070	4,228
August 27, 2025	2,080	2,075	2,075	2,085	2,075	11,677
August 26, 2025	2,080	2,080	2,080	2,090	2,065	17,023
August 25, 2025	2,065	2,065	2,065	2,065	2,045	14,183
August 22, 2025	2,080	2,070	2,070	2,080	2,065	53,132
August 21, 2025	2,075	2,075	2,075	2,075	2,060	30,607
August 20, 2025	2,060	2,060	2,060	2,070	2,057	11,095
August 19, 2025	2,060	2,060	2,060	2,060	2,045	20,181
August 18, 2025	2,110	2,055	2,055	2,110	2,045	51,548
August 14, 2025	2,095	2,090	2,090	2,100	2,075	33,180
August 13, 2025	2,075	2,075	2,075	2,080	2,065	71,741
August 12, 2025	2,105	2,085	2,085	2,110	2,080	51,560
August 11, 2025	2,145	2,105	2,105	2,145	2,095	30,882
August 08, 2025	2,145	2,120	2,120	2,145	2,105	85,565

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