KINDEX China Mainland Leverage CSI300 ETF (Synth) - 219900.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,420	3,400	3,400	3,455	3,360	9,435
August 14, 2025	3,295	3,335	3,335	3,390	3,295	4,172
August 13, 2025	3,310	3,295	3,295	3,335	3,285	13,400
August 12, 2025	3,275	3,290	3,290	3,305	3,275	1,654
August 11, 2025	3,290	3,265	3,265	3,290	3,245	1,392
August 08, 2025	3,200	3,240	3,240	3,245	3,200	3,715
August 07, 2025	3,260	3,235	3,235	3,260	3,215	12,814
August 06, 2025	3,250	3,250	3,250	3,260	3,215	6,931
August 05, 2025	3,150	3,240	3,240	3,240	3,115	28,701
August 04, 2025	3,135	3,150	3,150	3,160	3,100	6,288
August 01, 2025	3,190	3,190	3,190	3,225	3,145	7,228
July 31, 2025	3,310	3,190	3,190	3,340	3,175	4,386
July 30, 2025	3,270	3,310	3,310	3,335	3,255	33,301
July 29, 2025	3,195	3,285	3,285	3,285	3,195	58,402
July 28, 2025	3,230	3,225	3,225	3,250	3,205	5,039
July 25, 2025	3,210	3,215	3,215	3,275	3,210	25,876
July 24, 2025	3,250	3,205	3,205	3,250	3,165	5,537
July 23, 2025	3,200	3,245	3,245	3,270	3,190	13,868
July 22, 2025	3,235	3,190	3,190	3,235	3,140	24,752
July 21, 2025	3,160	3,175	3,175	3,180	3,125	20,387
July 18, 2025	3,115	3,155	3,155	3,175	3,115	3,842
July 17, 2025	3,065	3,115	3,115	3,115	3,065	4,284
July 16, 2025	3,060	3,065	3,065	3,100	3,040	2,812
July 15, 2025	3,050	3,045	3,045	3,105	3,040	1,341
July 14, 2025	3,070	3,065	3,065	3,070	3,025	8,625
July 11, 2025	3,035	3,070	3,070	3,100	3,000	13,868
July 10, 2025	3,005	3,025	3,025	3,050	2,970	9,119
July 09, 2025	2,980	3,010	3,010	3,030	2,950	10,867
July 08, 2025	2,935	2,965	2,965	2,970	2,905	8,226
July 07, 2025	2,950	2,935	2,935	2,950	2,930	134
July 04, 2025	2,945	2,935	2,935	2,980	2,915	32,575
July 03, 2025	2,870	2,885	2,885	2,900	2,870	9,545
July 02, 2025	2,820	2,870	2,870	2,895	2,820	10,009
July 01, 2025	2,830	2,855	2,855	2,855	2,810	7,878
June 30, 2025	2,845	2,830	2,830	2,850	2,805	1,230
June 27, 2025	2,825	2,845	2,845	2,880	2,825	10,160
June 26, 2025	2,900	2,895	2,895	2,900	2,875	751
June 25, 2025	2,825	2,920	2,920	2,920	2,825	11,938
June 24, 2025	2,820	2,835	2,835	2,860	2,780	7,285
June 23, 2025	2,750	2,820	2,820	2,820	2,745	11,947
June 20, 2025	2,775	2,750	2,750	2,795	2,735	6,526
June 19, 2025	2,790	2,795	2,795	2,820	2,760	3,148
June 18, 2025	2,785	2,790	2,790	2,805	2,760	2,448
June 17, 2025	2,770	2,750	2,750	2,795	2,715	9,431
June 16, 2025	2,815	2,770	2,770	2,815	2,760	3,879
June 13, 2025	2,795	2,810	2,810	2,810	2,770	3,364
June 12, 2025	2,845	2,795	2,795	2,850	2,770	12,191
June 11, 2025	2,775	2,845	2,845	2,880	2,770	14,417
June 10, 2025	2,790	2,775	2,775	2,805	2,755	26,382
June 09, 2025	2,800	2,790	2,790	2,800	2,740	6,454
June 05, 2025	2,815	2,800	2,800	2,825	2,790	6,608
June 04, 2025	2,770	2,815	2,815	2,825	2,770	3,946
June 02, 2025	2,810	2,790	2,790	2,810	2,765	4,255
May 30, 2025	2,775	2,810	2,810	2,810	2,775	6,344
May 29, 2025	2,800	2,830	2,830	2,855	2,790	3,394
May 28, 2025	2,790	2,800	2,800	2,800	2,775	2,270
May 27, 2025	2,795	2,785	2,785	2,820	2,770	10,256
May 26, 2025	2,845	2,795	2,795	2,845	2,785	6,367
May 23, 2025	2,930	2,860	2,860	2,935	2,855	2,145
May 22, 2025	2,955	2,930	2,930	2,955	2,870	3,486

KINDEX China Mainland Leverage CSI300 ETF (Synth) (219900.KS) KSC