Kim Kindex Smart Value Etf - 272230.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 19, 2024	15,425	15,455	15,455	15,455	15,425	15
July 18, 2024	15,535	15,590	15,590	15,595	15,535	627
July 17, 2024	15,825	15,825	15,825	15,825	15,825	1
July 16, 2024	15,885	15,920	15,920	15,920	15,885	7
July 15, 2024	15,780	15,795	15,795	15,795	15,770	13
July 12, 2024	15,780	15,780	15,780	15,780	15,780	1
July 11, 2024	15,945	15,940	15,940	16,000	15,940	16
July 10, 2024	15,840	15,840	15,840	15,840	15,840	0
July 09, 2024	15,915	15,870	15,870	15,915	15,830	4
July 08, 2024	15,915	15,915	15,915	15,915	15,915	0
July 05, 2024	15,940	15,945	15,945	15,945	15,925	14
July 04, 2024	15,635	15,655	15,655	15,655	15,635	28
July 03, 2024	15,485	15,485	15,485	15,485	15,485	0
July 02, 2024	15,430	15,430	15,430	15,430	15,430	4
July 01, 2024	15,530	15,530	15,530	15,530	15,530	19
June 28, 2024	15,535	15,530	15,530	15,535	15,515	2,335
June 27, 2024	15,495	15,495	15,495	15,495	15,495	2
June 26, 2024	15,250	15,470	15,470	15,470	15,250	134
June 25, 2024	15,265	15,420	15,420	15,420	15,265	142
June 24, 2024	15,270	15,265	15,265	15,290	15,205	51,664
June 21, 2024	15,390	15,390	15,390	15,390	15,390	0
June 20, 2024	15,460	15,460	15,460	15,460	15,460	0
June 19, 2024	15,365	15,415	15,415	15,415	15,365	18
June 18, 2024	15,195	15,195	15,195	15,195	15,195	0
June 17, 2024	15,115	15,045	15,045	15,160	15,045	26
June 14, 2024	15,080	15,095	15,095	15,110	15,080	150
June 13, 2024	15,150	15,035	15,035	15,195	15,035	74
June 12, 2024	14,835	14,855	14,855	14,855	14,795	15
June 11, 2024	14,770	14,740	14,740	14,840	14,740	4,237
June 10, 2024	14,800	14,800	14,800	14,800	14,800	0
June 07, 2024	14,935	14,850	14,850	14,935	14,845	16
June 05, 2024	14,640	14,755	14,755	14,755	14,640	24
June 04, 2024	14,675	14,560	14,560	14,700	14,560	44
June 03, 2024	14,630	14,725	14,725	14,740	14,630	49
May 31, 2024	14,570	14,435	14,435	14,570	14,435	22
May 30, 2024	14,590	14,470	14,470	14,590	14,450	46
May 29, 2024	14,890	14,695	14,695	14,890	14,695	26
May 28, 2024	14,865	14,885	14,885	14,885	14,850	26
May 27, 2024	14,715	14,865	14,865	14,865	14,715	23
May 24, 2024	14,680	14,680	14,680	14,680	14,680	20
May 23, 2024	14,795	14,915	14,915	14,915	14,775	40
May 22, 2024	14,765	14,900	14,900	14,915	14,765	89
May 21, 2024	14,860	14,830	14,830	14,860	14,830	30
May 20, 2024	14,925	14,935	14,935	14,935	14,845	42
May 17, 2024	14,905	14,715	14,715	14,905	14,715	26
May 16, 2024	14,800	14,830	14,830	14,960	14,800	30
May 14, 2024	14,690	14,675	14,675	14,690	14,675	21
May 13, 2024	14,755	14,755	14,755	14,755	14,755	11
May 10, 2024	14,740	14,685	14,685	14,740	14,685	21
May 09, 2024	14,730	14,595	14,595	14,780	14,595	22
May 08, 2024	14,740	14,765	14,765	14,765	14,690	103
May 07, 2024	14,610	14,745	14,745	14,745	14,610	64
May 03, 2024	14,675	14,450	14,450	14,675	14,450	59
May 02, 2024	14,505	14,475	14,475	14,505	14,475	42
April 30, 2024	14,500	14,535	14,535	14,590	14,500	95
April 29, 2024	14,425	14,480	14,480	14,485	14,425	24
April 26, 2024	14,530	14,610	14,330	14,610	14,530	20
April 25, 2024	14,515	14,475	14,197.59	14,560	14,475	29
April 24, 2024	14,665	14,655	14,374.14	14,665	14,635	28
April 23, 2024	14,485	14,430	14,153.45	14,490	14,425	29

Kim Kindex Smart Value Etf (272230.KS) KSC