Kim Kindex Smart Momentum Etf - 272220.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 19, 2024	16,315	16,430	16,430	16,430	16,315	11,536
July 18, 2024	16,525	16,495	16,495	16,525	16,410	7,950
July 17, 2024	16,800	16,790	16,790	16,850	16,790	43
July 16, 2024	16,845	16,845	16,845	16,845	16,845	0
July 15, 2024	16,745	16,765	16,765	16,765	16,740	14
July 12, 2024	16,895	16,670	16,670	16,895	16,665	5
July 11, 2024	16,995	16,950	16,950	16,995	16,950	4
July 10, 2024	16,795	16,840	16,840	16,840	16,785	156
July 09, 2024	16,695	16,695	16,695	16,695	16,695	1
July 08, 2024	16,695	16,695	16,695	16,695	16,695	2
July 05, 2024	16,670	16,670	16,670	16,670	16,670	0
July 04, 2024	16,405	16,405	16,405	16,405	16,405	0
July 03, 2024	16,270	16,270	16,270	16,270	16,270	3
July 02, 2024	16,270	16,270	16,270	16,270	16,270	1
July 01, 2024	16,310	16,310	16,310	16,310	16,310	10
June 28, 2024	16,340	16,375	16,375	16,405	16,340	7,085
June 27, 2024	16,180	16,275	16,275	16,275	16,180	11
June 26, 2024	16,180	16,180	16,180	16,180	16,180	1
June 25, 2024	16,105	16,105	16,105	16,105	16,105	0
June 24, 2024	16,140	16,105	16,105	16,140	16,000	2,194
June 21, 2024	16,195	16,160	16,160	16,195	16,145	8,396
June 20, 2024	16,315	16,330	16,330	16,330	16,315	91
June 19, 2024	16,205	16,220	16,220	16,220	16,205	24
June 18, 2024	16,010	16,080	16,080	16,080	16,010	17
June 17, 2024	15,915	15,915	15,915	15,915	15,915	0
June 14, 2024	15,945	15,925	15,925	15,960	15,920	10
June 13, 2024	15,995	15,960	15,960	15,995	15,960	10
June 12, 2024	15,665	15,665	15,665	15,665	15,665	10
June 11, 2024	15,630	15,550	15,550	15,630	15,550	4,324
June 10, 2024	15,695	15,635	15,635	15,695	15,635	2
June 07, 2024	15,720	15,710	15,710	15,720	15,710	2
June 05, 2024	15,470	15,600	15,600	15,600	15,470	122
June 04, 2024	15,510	15,470	15,470	15,530	15,470	13
June 03, 2024	15,450	15,535	15,535	15,535	15,430	58
May 31, 2024	15,380	15,230	15,230	15,380	15,225	84
May 30, 2024	15,285	15,270	15,270	15,375	15,200	4,202
May 29, 2024	15,695	15,510	15,510	15,695	15,495	8,120
May 28, 2024	15,690	15,720	15,720	15,720	15,690	20
May 27, 2024	15,575	15,695	15,695	15,695	15,575	24
May 24, 2024	15,555	15,535	15,535	15,555	15,535	22
May 23, 2024	15,700	15,775	15,775	15,775	15,700	20
May 22, 2024	15,720	15,795	15,795	15,795	15,720	25
May 21, 2024	15,840	15,815	15,815	15,840	15,795	24
May 20, 2024	15,810	15,890	15,890	15,895	15,810	626
May 17, 2024	15,985	15,790	15,790	15,985	15,755	338
May 16, 2024	16,075	15,985	15,985	16,075	15,970	330
May 14, 2024	15,770	15,795	15,795	15,795	15,710	34
May 13, 2024	15,870	15,825	15,825	15,870	15,825	11
May 10, 2024	15,850	15,810	15,810	15,850	15,790	521
May 09, 2024	15,835	15,685	15,685	15,835	15,680	26
May 08, 2024	15,840	15,875	15,875	15,875	15,840	23
May 07, 2024	15,630	15,775	15,775	15,775	15,630	61
May 03, 2024	15,680	15,440	15,440	15,680	15,395	3,178
May 02, 2024	15,490	15,460	15,460	15,490	15,400	5,847
April 30, 2024	15,510	15,525	15,525	15,585	15,505	773
April 29, 2024	15,490	15,510	15,510	15,510	15,490	27
April 26, 2024	15,615	15,660	15,410	15,660	15,615	42
April 25, 2024	15,575	15,510	15,262.39	15,575	15,510	27
April 24, 2024	15,710	15,700	15,449.36	15,710	15,690	20
April 23, 2024	15,470	15,455	15,208.27	15,480	15,370	1,223

Kim Kindex Smart Momentum Etf (272220.KS) KSC