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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40,990	40,855	40,855	40,990	40,685	17,025
February 19, 2026	41,145	41,300	41,300	41,435	41,080	24,552
February 13, 2026	40,800	40,860	40,860	41,145	40,660	17,299
February 12, 2026	41,690	41,550	41,550	41,755	41,385	19,829
February 11, 2026	41,440	41,695	41,695	42,280	41,275	33,033
February 10, 2026	40,885	41,440	41,440	41,670	40,885	34,137
February 09, 2026	41,205	40,600	40,600	41,395	40,460	56,798
February 06, 2026	38,305	38,980	38,980	38,980	38,000	5,412
February 05, 2026	38,885	38,630	38,630	39,025	38,430	5,477
February 04, 2026	38,890	39,045	39,045	39,095	38,715	11,137
February 03, 2026	38,755	39,195	39,195	39,310	38,560	8,987
February 02, 2026	38,305	37,825	37,825	38,820	37,715	11,825
January 30, 2026	38,310	38,300	38,300	38,440	38,015	8,654
January 29, 2026	38,635	38,250	38,250	38,635	38,010	10,495
January 28, 2026	38,040	38,305	38,305	38,305	37,790	11,215
January 27, 2026	37,905	38,115	38,115	38,180	37,655	9,221
January 26, 2026	37,795	37,945	37,945	38,100	37,650	9,965
January 23, 2026	38,575	38,565	38,565	38,715	38,405	3,684
January 22, 2026	38,265	38,565	38,565	38,700	38,180	11,794
January 21, 2026	37,240	37,720	37,720	37,925	37,240	9,161
January 20, 2026	38,320	38,065	38,065	38,320	37,940	3,877
January 19, 2026	38,355	38,345	38,345	38,440	38,075	5,631
January 16, 2026	38,835	38,780	38,780	38,850	38,600	2,331
January 15, 2026	38,785	38,850	38,850	38,850	38,510	8,995
January 14, 2026	38,500	38,930	38,930	39,070	38,500	7,380
January 13, 2026	38,650	38,430	38,430	38,650	38,320	6,363
January 12, 2026	38,300	38,620	38,620	38,715	38,300	6,466
January 09, 2026	36,870	37,120	37,120	37,225	36,780	4,597
January 08, 2026	37,115	36,645	36,645	37,155	36,635	41,642
January 07, 2026	37,420	37,205	37,205	37,530	37,115	8,167
January 06, 2026	37,560	37,615	37,615	37,820	35,720	8,289
January 05, 2026	36,690	37,190	37,190	37,305	36,675	11,622
January 02, 2026	36,095	36,085	36,085	36,100	35,940	4,982
December 30, 2025	36,060	36,090	36,090	36,155	35,875	4,471
December 29, 2025	36,665	36,065	36,065	36,665	36,045	1,763
December 26, 2025	36,390	36,665	36,357	36,700	36,390	5,927
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

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