Kim Kindex Smart Value Etf (272230.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In KRW
If you invested ₩1000 in Kim Kindex Smart Value Etf (272230.KS) since IPO date, it would be worth ₩0 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a ₩1000 investment made 5 years ago would be worth ₩0. This corresponds to total returns of 0%, 0%, respectively, with annualized returns of 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 22, 2024 | 15,380 | 15,340 | 0 | 15,380 | 15,310 | 27 |
| July 19, 2024 | 15,425 | 15,455 | 0 | 15,455 | 15,425 | 15 |
| July 18, 2024 | 15,535 | 15,590 | 0 | 15,595 | 15,535 | 627 |
| July 17, 2024 | 15,825 | 15,825 | 0 | 15,825 | 15,825 | 1 |
| July 16, 2024 | 15,885 | 15,920 | 0 | 15,920 | 15,885 | 7 |
| July 15, 2024 | 15,780 | 15,795 | 0 | 15,795 | 15,770 | 13 |
| July 12, 2024 | 15,780 | 15,780 | 0 | 15,780 | 15,780 | 1 |
| July 11, 2024 | 15,945 | 15,940 | 0 | 16,000 | 15,940 | 16 |
| July 10, 2024 | 15,840 | 15,840 | 0 | 15,840 | 15,840 | 0 |
| July 09, 2024 | 15,915 | 15,870 | 0 | 15,915 | 15,830 | 4 |
| July 08, 2024 | 15,915 | 15,915 | 0 | 15,915 | 15,915 | 0 |
| July 05, 2024 | 15,940 | 15,945 | 0 | 15,945 | 15,925 | 14 |
| July 04, 2024 | 15,635 | 15,655 | 0 | 15,655 | 15,635 | 28 |
| July 03, 2024 | 15,485 | 15,485 | 0 | 15,485 | 15,485 | 0 |
| July 02, 2024 | 15,430 | 15,430 | 0 | 15,430 | 15,430 | 4 |
| July 01, 2024 | 15,530 | 15,530 | 0 | 15,530 | 15,530 | 19 |
| June 28, 2024 | 15,535 | 15,530 | 0 | 15,535 | 15,515 | 2,335 |
| June 27, 2024 | 15,495 | 15,495 | 0 | 15,495 | 15,495 | 2 |
| June 26, 2024 | 15,250 | 15,470 | 0 | 15,470 | 15,250 | 134 |
| June 25, 2024 | 15,265 | 15,420 | 0 | 15,420 | 15,265 | 142 |
| June 24, 2024 | 15,270 | 15,265 | 0 | 15,290 | 15,205 | 51,664 |
| June 21, 2024 | 15,390 | 15,390 | 0 | 15,390 | 15,390 | 0 |
| June 20, 2024 | 15,460 | 15,460 | 0 | 15,460 | 15,460 | 0 |
| June 19, 2024 | 15,365 | 15,415 | 0 | 15,415 | 15,365 | 18 |
| June 18, 2024 | 15,195 | 15,195 | 0 | 15,195 | 15,195 | 0 |
| June 17, 2024 | 15,115 | 15,045 | 0 | 15,160 | 15,045 | 26 |
| June 14, 2024 | 15,080 | 15,095 | 0 | 15,110 | 15,080 | 150 |
| June 13, 2024 | 15,150 | 15,035 | 0 | 15,195 | 15,035 | 74 |
| June 12, 2024 | 14,835 | 14,855 | 0 | 14,855 | 14,795 | 15 |
| June 11, 2024 | 14,770 | 14,740 | 0 | 14,840 | 14,740 | 4,237 |
| June 10, 2024 | 14,800 | 14,800 | 0 | 14,800 | 14,800 | 0 |
| June 07, 2024 | 14,935 | 14,850 | 0 | 14,935 | 14,845 | 16 |
| June 05, 2024 | 14,640 | 14,755 | 0 | 14,755 | 14,640 | 24 |
| June 04, 2024 | 14,675 | 14,560 | 0 | 14,700 | 14,560 | 44 |
| June 03, 2024 | 14,630 | 14,725 | 0 | 14,740 | 14,630 | 49 |
| May 31, 2024 | 14,570 | 14,435 | 0 | 14,570 | 14,435 | 22 |
| May 30, 2024 | 14,590 | 14,470 | 0 | 14,590 | 14,450 | 46 |
| May 29, 2024 | 14,890 | 14,695 | 0 | 14,890 | 14,695 | 26 |
| May 28, 2024 | 14,865 | 14,885 | 0 | 14,885 | 14,850 | 26 |
| May 27, 2024 | 14,715 | 14,865 | 0 | 14,865 | 14,715 | 23 |
| May 24, 2024 | 14,680 | 14,680 | 0 | 14,680 | 14,680 | 20 |
| May 23, 2024 | 14,795 | 14,915 | 0 | 14,915 | 14,775 | 40 |
| May 22, 2024 | 14,765 | 14,900 | 0 | 14,915 | 14,765 | 89 |
| May 21, 2024 | 14,860 | 14,830 | 0 | 14,860 | 14,830 | 30 |
| May 20, 2024 | 14,925 | 14,935 | 0 | 14,935 | 14,845 | 42 |
| May 17, 2024 | 14,905 | 14,715 | 0 | 14,905 | 14,715 | 26 |
| May 16, 2024 | 14,800 | 14,830 | 0 | 14,960 | 14,800 | 30 |
| May 14, 2024 | 14,690 | 14,675 | 0 | 14,690 | 14,675 | 21 |
| May 13, 2024 | 14,755 | 14,755 | 0 | 14,755 | 14,755 | 11 |
| May 10, 2024 | 14,740 | 14,685 | 0 | 14,740 | 14,685 | 21 |
| May 09, 2024 | 14,730 | 14,595 | 0 | 14,780 | 14,595 | 22 |
| May 08, 2024 | 14,740 | 14,765 | 0 | 14,765 | 14,690 | 103 |
| May 07, 2024 | 14,610 | 14,745 | 0 | 14,745 | 14,610 | 64 |
| May 03, 2024 | 14,675 | 14,450 | 0 | 14,675 | 14,450 | 59 |
| May 02, 2024 | 14,505 | 14,475 | 0 | 14,505 | 14,475 | 42 |
| April 30, 2024 | 14,500 | 14,535 | 0 | 14,590 | 14,500 | 95 |
| April 29, 2024 | 14,425 | 14,480 | 0 | 14,485 | 14,425 | 24 |
| April 26, 2024 | 14,530 | 14,610 | 0 | 14,610 | 14,530 | 20 |
| April 25, 2024 | 14,515 | 14,475 | 0 | 14,560 | 14,475 | 29 |
| April 24, 2024 | 14,665 | 14,655 | 0 | 14,665 | 14,635 | 28 |