KINDEX Japan Nikkei225 ETF(H) - 238720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	36,480	36,335	36,335	36,545	36,310	1,391
December 23, 2025	36,735	36,355	36,355	36,735	36,270	6,463
December 22, 2025	36,385	36,425	36,425	36,485	36,230	5,905
December 19, 2025	35,675	35,750	35,750	35,900	35,500	2,068
December 18, 2025	35,230	35,410	35,410	35,430	35,040	9,446
December 17, 2025	35,645	35,720	35,720	35,735	35,340	12,659
December 16, 2025	36,090	35,650	35,650	36,090	35,510	4,481
December 15, 2025	35,665	36,090	36,090	36,330	35,665	10,943
December 12, 2025	36,550	36,730	36,730	36,850	36,310	3,566
December 11, 2025	37,555	36,220	36,220	37,555	36,000	6,710
December 10, 2025	36,595	36,515	36,515	36,870	36,265	5,596
December 09, 2025	36,430	36,550	36,550	36,550	36,305	3,652
December 08, 2025	36,470	36,370	36,370	36,470	36,135	8,759
December 05, 2025	36,495	36,330	36,330	36,505	36,220	3,016
December 04, 2025	36,025	36,720	36,720	36,720	35,930	4,820
December 03, 2025	35,715	36,025	36,025	36,235	35,715	3,706
December 02, 2025	35,600	35,495	35,495	35,815	35,490	2,970
December 01, 2025	36,255	35,630	35,630	36,260	35,540	3,149
November 28, 2025	36,110	36,260	36,260	36,260	36,055	1,622
November 27, 2025	35,920	36,080	36,080	36,335	35,920	2,322
November 26, 2025	35,270	35,820	35,820	35,940	35,270	3,937
November 25, 2025	35,510	35,075	35,075	35,510	34,860	2,280
November 24, 2025	35,185	35,310	35,310	35,440	34,965	3,655
November 21, 2025	34,950	35,020	35,020	35,425	34,840	3,164
November 20, 2025	36,085	35,865	35,865	36,360	35,705	3,311
November 19, 2025	35,105	34,825	34,825	35,305	34,615	7,501
November 18, 2025	35,900	35,105	35,105	36,035	35,015	5,065
November 17, 2025	36,235	36,230	36,230	36,320	36,000	2,977
November 14, 2025	36,015	36,350	36,350	36,615	36,015	5,545
November 13, 2025	36,855	36,985	36,985	37,065	36,835	11,158
November 12, 2025	36,720	36,855	36,855	36,855	36,365	22,560
November 11, 2025	36,750	36,710	36,710	37,145	36,400	11,548
November 10, 2025	36,465	36,720	36,720	36,720	36,240	7,884
November 07, 2025	36,190	36,235	36,235	36,415	35,780	8,619
November 06, 2025	36,940	36,595	36,595	36,940	36,405	5,778
November 05, 2025	36,315	35,985	35,985	36,440	35,345	15,219
November 04, 2025	37,680	37,175	37,175	37,870	37,125	13,683
November 03, 2025	37,750	37,670	37,670	37,765	37,550	5,448
October 31, 2025	37,200	37,865	37,865	37,865	37,200	19,904
October 30, 2025	36,875	36,880	36,880	37,215	36,725	32,613
October 29, 2025	36,495	37,105	37,105	37,125	36,495	45,317
October 28, 2025	36,305	36,145	36,145	36,390	36,055	24,842
October 27, 2025	36,025	36,390	36,390	36,445	36,025	25,768
October 24, 2025	35,470	35,585	35,585	35,650	35,290	23,790
October 23, 2025	35,085	35,105	35,105	35,180	34,855	33,570
October 22, 2025	35,525	35,550	35,550	35,660	35,010	38,359
October 21, 2025	35,760	35,560	35,560	36,035	35,365	25,742
October 20, 2025	34,500	35,490	35,490	35,490	34,500	8,074
October 17, 2025	34,320	34,320	34,320	34,730	34,225	7,530
October 16, 2025	34,580	34,710	34,710	34,800	34,510	6,987
October 15, 2025	33,930	34,395	34,395	34,445	33,875	5,245
October 14, 2025	34,295	33,925	33,925	34,785	33,795	17,806
October 13, 2025	33,500	33,520	33,520	34,545	33,315	14,489
October 10, 2025	34,605	34,625	34,625	34,955	34,480	17,378
October 02, 2025	32,200	32,225	32,225	32,410	32,015	4,510
October 01, 2025	32,230	32,105	32,105	32,305	31,900	5,815
September 30, 2025	32,485	32,390	32,390	32,520	32,160	4,526
September 29, 2025	32,530	32,525	32,525	32,675	32,160	2,951
September 26, 2025	32,655	32,465	32,465	32,750	32,455	4,409
September 25, 2025	32,590	32,645	32,645	32,750	32,495	2,110

KINDEX Japan Nikkei225 ETF(H) (238720.KS) KSC