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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,175	2,140	2,140	2,175	2,140	135,875
August 06, 2025	2,215	2,165	2,165	2,215	2,155	59,652
August 05, 2025	2,160	2,190	2,190	2,190	2,155	104,166
August 04, 2025	2,210	2,200	2,200	2,215	2,190	43,996
August 01, 2025	2,200	2,185	2,185	2,200	2,140	152,318
July 31, 2025	2,200	2,185	2,185	2,200	2,175	48,750
July 30, 2025	2,215	2,200	2,200	2,215	2,190	14,647
July 29, 2025	2,195	2,200	2,200	2,205	2,190	10,902
July 28, 2025	2,175	2,185	2,185	2,185	2,170	17,843
July 25, 2025	2,180	2,170	2,170	2,180	2,155	38,751
July 24, 2025	2,200	2,155	2,155	2,200	2,150	229,035
July 23, 2025	2,270	2,200	2,200	2,270	2,185	174,973
July 22, 2025	2,275	2,265	2,265	2,275	2,235	28,888
July 21, 2025	2,295	2,270	2,270	2,295	2,255	38,888
July 18, 2025	2,270	2,270	2,270	2,270	2,260	22,624
July 17, 2025	2,320	2,270	2,270	2,320	2,265	51,391
July 16, 2025	2,280	2,285	2,285	2,285	2,270	39,266
July 15, 2025	2,275	2,280	2,280	2,280	2,265	7,017
July 14, 2025	2,290	2,275	2,275	2,295	2,260	17,907
July 11, 2025	2,275	2,285	2,285	2,285	2,255	11,847
July 10, 2025	2,275	2,280	2,280	2,285	2,275	14,632
July 09, 2025	2,275	2,265	2,265	2,285	2,250	18,482
July 08, 2025	2,280	2,275	2,275	2,285	2,270	30,233
July 07, 2025	2,280	2,280	2,280	2,280	2,255	43,958
July 04, 2025	2,285	2,280	2,280	2,955	2,155	330,618
July 03, 2025	2,290	2,275	2,275	2,290	2,270	76,067
July 02, 2025	2,280	2,275	2,275	2,320	2,260	35,422
July 01, 2025	2,260	2,270	2,270	2,275	2,255	39,146
June 30, 2025	2,270	2,250	2,250	2,270	2,235	27,987
June 27, 2025	2,320	2,265	2,265	2,320	2,260	55,785
June 26, 2025	2,330	2,300	2,300	2,330	2,295	11,713
June 25, 2025	2,340	2,320	2,320	2,340	2,295	10,466
June 24, 2025	2,305	2,295	2,295	2,310	2,270	11,174
June 23, 2025	2,280	2,315	2,315	2,330	2,280	35,475
June 20, 2025	2,310	2,295	2,295	2,310	2,290	8,639
June 19, 2025	2,320	2,295	2,295	2,320	2,290	3,802
June 18, 2025	2,350	2,295	2,295	2,350	2,290	13,010
June 17, 2025	2,320	2,305	2,305	2,320	2,290	7,439
June 16, 2025	2,350	2,295	2,295	2,350	2,290	22,852
June 13, 2025	2,320	2,330	2,330	2,340	2,300	31,123
June 12, 2025	2,320	2,310	2,310	2,320	2,300	1,250
June 11, 2025	2,325	2,300	2,300	2,325	2,290	6,490
June 10, 2025	2,315	2,315	2,315	2,315	2,290	17,967
June 09, 2025	2,330	2,310	2,310	2,330	2,305	23,876
June 05, 2025	2,330	2,330	2,330	2,330	2,300	11,208
June 04, 2025	2,330	2,305	2,305	2,330	2,295	15,481
June 02, 2025	2,330	2,320	2,320	2,330	2,310	11,214
May 30, 2025	2,320	2,300	2,300	2,320	2,290	13,257
May 29, 2025	2,320	2,295	2,295	2,320	2,280	56,786
May 28, 2025	2,305	2,320	2,320	2,320	2,305	37,741
May 27, 2025	2,355	2,325	2,325	2,355	2,315	44,237
May 26, 2025	2,360	2,335	2,335	2,360	2,320	23,882
May 23, 2025	2,370	2,360	2,360	2,370	2,340	7,874
May 22, 2025	2,360	2,370	2,370	2,370	2,355	173,859

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