KINDEX Gold Futures Leverage ETF - 225130.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68,700	70,175	70,175	70,175	67,700	14,925
February 19, 2026	68,085	68,945	68,945	68,945	67,730	12,586
February 13, 2026	66,625	68,200	68,200	69,095	66,625	12,842
February 12, 2026	70,980	71,110	71,110	71,400	70,690	11,405
February 11, 2026	70,725	70,750	70,750	71,245	70,100	7,562
February 10, 2026	70,310	70,005	70,005	70,895	69,645	9,959
February 09, 2026	69,940	70,310	70,310	70,460	68,600	25,400
February 06, 2026	60,895	65,565	65,565	66,520	59,875	56,309
February 05, 2026	70,750	67,625	67,625	70,750	63,775	81,445
February 04, 2026	68,665	71,105	71,105	71,985	67,840	37,138
February 03, 2026	62,855	65,815	65,815	65,895	62,800	52,429
February 02, 2026	63,525	56,945	56,945	67,325	56,065	157,268
January 30, 2026	84,950	76,135	76,135	87,995	74,877	105,042
January 29, 2026	86,445	88,995	88,995	88,995	84,000	46,310
January 28, 2026	76,500	79,135	79,135	79,390	76,200	31,558
January 27, 2026	72,940	73,895	73,895	74,100	72,125	35,901
January 26, 2026	73,100	73,985	73,985	74,505	72,560	40,182
January 23, 2026	70,800	70,410	70,410	70,805	70,200	20,009
January 22, 2026	66,160	67,090	67,090	67,090	65,395	22,363
January 21, 2026	65,505	68,765	68,765	68,765	65,505	28,877
January 20, 2026	63,000	64,220	64,220	64,220	62,660	12,148
January 19, 2026	62,960	62,850	62,850	63,265	60,615	28,206
January 16, 2026	61,345	61,335	61,335	61,550	60,900	10,343
January 15, 2026	61,600	61,345	61,345	61,655	60,700	12,129
January 14, 2026	60,705	62,175	62,175	62,280	60,705	13,832
January 13, 2026	60,725	60,945	60,945	61,095	60,660	5,729
January 12, 2026	59,490	60,730	60,730	61,070	59,400	16,094
January 09, 2026	57,635	57,920	57,920	58,050	57,420	18,595
January 08, 2026	57,290	56,480	56,480	57,760	56,270	12,451
January 07, 2026	58,140	57,285	57,285	58,500	57,100	10,600
January 06, 2026	55,630	57,770	57,770	57,800	55,630	21,602
January 05, 2026	53,760	55,550	55,550	55,550	53,700	21,869
January 02, 2026	54,410	55,835	55,835	55,860	54,410	7,253
December 30, 2025	55,005	55,685	55,685	57,200	54,000	33,022
December 29, 2025	60,205	59,030	59,030	60,470	58,350	13,736
December 26, 2025	59,830	60,415	60,415	60,700	59,830	11,321
December 24, 2025	60,405	59,710	59,710	60,600	59,150	15,670
December 23, 2025	58,815	59,410	59,410	59,855	58,610	14,971
December 22, 2025	56,400	57,545	57,545	57,695	56,205	13,128
December 19, 2025	55,880	55,665	55,665	55,945	55,100	5,719
December 18, 2025	56,000	55,880	55,880	56,090	55,575	8,403
December 17, 2025	55,025	55,715	55,715	55,975	55,025	10,453
December 16, 2025	55,090	54,550	54,550	55,290	54,135	13,000
December 15, 2025	55,000	56,070	56,070	56,140	54,960	12,256
December 12, 2025	53,900	54,320	54,320	54,425	53,895	10,889
December 11, 2025	53,040	52,550	52,550	53,500	52,490	8,115
December 10, 2025	52,510	52,515	52,515	52,750	52,450	3,954
December 09, 2025	52,395	51,970	51,970	52,400	51,685	4,800
December 08, 2025	52,670	52,800	52,800	52,800	52,335	4,260
December 05, 2025	52,680	53,090	53,090	53,200	52,415	3,169
December 04, 2025	52,505	51,955	51,955	52,890	51,900	5,220
December 03, 2025	52,545	52,730	52,730	53,095	52,545	4,651
December 02, 2025	53,270	52,745	52,745	53,270	51,895	29,020
December 01, 2025	52,785	53,250	53,250	53,800	52,770	15,901
November 28, 2025	51,320	51,490	51,490	52,200	51,320	6,910
November 27, 2025	51,600	51,260	51,260	51,705	51,155	4,162
November 26, 2025	50,985	51,445	51,445	51,640	50,735	8,114
November 25, 2025	50,510	51,035	51,035	51,095	50,510	18,357
November 24, 2025	49,185	48,835	48,835	49,335	48,705	7,910
November 21, 2025	49,250	48,545	48,545	49,600	48,545	7,806

KINDEX Gold Futures Leverage ETF (225130.KS) KSC