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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	32,525	32,645	32,645	32,645	32,240	3,913
September 23, 2025	32,725	32,690	32,690	32,815	32,625	2,135
September 22, 2025	32,440	32,630	32,630	32,810	32,410	4,817
September 19, 2025	32,730	32,225	32,225	32,845	31,860	14,377
September 18, 2025	32,135	32,460	32,460	32,555	32,055	4,790
September 17, 2025	32,025	32,120	32,120	32,235	31,920	7,745
September 16, 2025	32,255	32,185	32,185	32,290	31,985	5,047
September 15, 2025	32,015	32,000	32,000	32,050	31,920	5,225
September 12, 2025	32,090	32,015	32,015	32,115	31,910	6,611
September 11, 2025	31,460	31,785	31,785	31,812	31,445	4,248
September 10, 2025	31,145	31,390	31,390	31,390	31,145	3,165
September 09, 2025	31,300	31,145	31,145	31,640	31,090	351,881
September 08, 2025	31,130	31,320	31,320	31,435	31,040	3,572
September 05, 2025	30,775	30,795	30,795	31,025	30,690	3,821
September 04, 2025	30,125	30,535	30,535	30,550	30,125	5,227
September 03, 2025	30,185	30,100	30,100	30,300	30,040	32,312
September 02, 2025	30,255	30,355	30,355	30,450	30,200	1,256
September 01, 2025	30,360	30,165	30,165	30,460	29,965	5,665
August 29, 2025	30,630	30,635	30,635	30,660	30,490	1,209
August 28, 2025	30,375	30,650	30,650	30,700	30,340	1,197
August 27, 2025	30,380	30,475	30,475	30,560	30,275	13,875
August 26, 2025	30,575	30,375	30,375	30,575	30,225	5,928
August 25, 2025	30,800	30,715	30,715	31,010	30,630	80,954
August 22, 2025	30,545	30,415	30,415	30,565	30,275	2,747
August 21, 2025	30,575	30,545	30,545	30,730	30,495	39,580
August 20, 2025	30,975	30,650	30,650	30,975	30,520	247,101
August 19, 2025	31,235	31,220	31,220	31,465	31,150	6,521
August 18, 2025	31,195	31,345	31,345	31,410	31,050	10,308
August 14, 2025	30,865	30,515	30,515	30,915	30,480	2,825
August 13, 2025	30,920	31,045	31,045	31,090	30,745	45,280
August 12, 2025	30,260	30,540	30,540	30,775	30,230	10,883
August 11, 2025	30,200	30,335	30,335	30,405	30,200	3,192
August 08, 2025	29,445	29,910	29,910	30,105	29,445	25,387
August 07, 2025	29,130	29,335	29,335	29,410	29,090	608
August 06, 2025	29,060	29,160	29,160	29,285	28,915	3,781
August 05, 2025	28,945	29,060	29,060	29,130	28,930	758
August 04, 2025	28,540	28,905	28,905	28,920	28,540	26,767
August 01, 2025	29,095	29,175	29,175	29,325	29,040	6,244
July 31, 2025	29,250	29,485	29,485	29,525	29,130	25,062
July 30, 2025	29,225	29,145	29,145	29,225	29,035	18,924
July 29, 2025	29,720	29,080	29,080	29,720	29,035	2,496
July 28, 2025	29,650	29,425	29,425	29,650	29,400	25,955
July 25, 2025	29,850	29,630	29,630	29,900	29,630	23,163
July 24, 2025	29,745	29,960	29,960	30,090	29,700	11,629
July 23, 2025	28,845	29,560	29,560	29,560	28,830	7,317
July 22, 2025	28,475	28,360	28,360	28,830	28,275	31,918
July 21, 2025	28,410	28,500	28,500	28,545	28,380	3,282
July 18, 2025	28,600	28,395	28,395	28,715	28,375	927
July 17, 2025	28,270	28,595	28,595	28,595	28,110	24,488
July 16, 2025	28,400	28,320	28,320	28,485	28,260	3,407
July 15, 2025	28,270	28,400	28,400	28,400	28,155	34,501
July 14, 2025	28,275	28,305	28,305	28,395	28,135	26,373
July 11, 2025	28,585	28,360	28,360	28,635	28,340	24,677
July 10, 2025	28,505	28,400	28,400	28,505	28,345	25,613
July 09, 2025	28,655	28,505	28,505	28,655	28,280	2,950
July 08, 2025	28,360	28,500	28,500	28,560	28,360	48,221
July 07, 2025	28,525	28,360	28,360	28,525	28,330	25,146

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