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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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