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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	28,590	28,565	28,565	28,700	28,490	27,594
July 03, 2025	28,465	28,475	28,475	28,595	28,450	29,320
July 02, 2025	28,370	28,465	28,465	28,685	28,265	2,121
July 01, 2025	28,960	28,600	28,600	28,965	28,600	4,697
June 30, 2025	29,970	29,025	29,025	29,970	28,765	8,286
June 27, 2025	28,555	28,765	28,765	28,870	28,555	6,071
June 26, 2025	27,835	28,365	28,365	28,365	27,835	7,290
June 25, 2025	27,840	27,820	27,820	27,865	27,705	1,443
June 24, 2025	27,785	27,740	27,740	27,840	27,635	2,508
June 23, 2025	27,385	27,425	27,425	27,425	27,160	1,447
June 20, 2025	27,565	27,500	27,500	27,615	27,435	1,066
June 19, 2025	27,730	27,500	27,500	27,730	27,470	5,659
June 18, 2025	27,525	27,725	27,725	27,780	27,400	1,986
June 17, 2025	27,455	27,520	27,520	27,595	27,375	4,013
June 16, 2025	27,180	27,370	27,370	27,460	27,180	3,960
June 13, 2025	27,215	26,990	26,990	27,215	26,860	6,628
June 12, 2025	27,460	27,235	27,235	27,545	27,195	7,086
June 11, 2025	27,450	27,430	27,430	27,595	27,355	3,810
June 10, 2025	27,495	27,360	27,360	27,495	27,315	1,009
June 09, 2025	26,125	27,210	27,210	27,375	26,125	2,922
June 05, 2025	26,820	26,910	26,910	27,025	26,815	2,202
June 04, 2025	26,905	27,040	27,040	27,050	26,190	11,609
June 02, 2025	26,930	26,840	26,840	26,930	26,700	12,701
May 30, 2025	27,115	27,250	27,250	27,250	27,025	566
May 29, 2025	27,240	27,450	27,450	27,460	27,240	4,317
May 28, 2025	27,310	26,965	26,965	27,310	26,965	1,780
May 27, 2025	27,125	27,060	27,060	27,125	26,730	1,879
May 26, 2025	26,620	26,815	26,815	26,865	26,595	503
May 23, 2025	26,520	26,620	26,620	26,795	26,520	772
May 22, 2025	26,315	26,475	26,475	26,565	26,300	4,706

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