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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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