KINDEX US Internet ETF(Synth H) - 280320.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	21,570	21,350	21,350	21,635	21,350	392
October 16, 2025	21,545	21,570	21,570	21,700	21,545	1,207
October 15, 2025	21,760	21,540	21,540	21,760	21,475	1,777
October 14, 2025	21,575	21,560	21,560	21,860	21,560	1,726
October 13, 2025	21,545	21,540	21,540	21,545	21,295	736
October 10, 2025	21,695	22,085	22,085	22,100	20,840	815
October 02, 2025	21,600	21,690	21,690	21,725	21,495	457
October 01, 2025	22,125	21,840	21,840	22,125	21,610	342
September 30, 2025	22,400	22,125	22,125	22,545	22,025	135
September 29, 2025	21,990	21,995	21,995	21,995	21,990	205
September 26, 2025	21,685	21,935	21,935	21,935	21,685	924
September 25, 2025	21,800	22,030	22,030	22,040	21,800	206
September 24, 2025	22,140	22,095	22,095	22,140	21,900	335
September 23, 2025	22,395	22,400	22,400	22,400	22,380	683
September 22, 2025	22,270	22,480	22,480	22,480	22,230	660
September 19, 2025	22,120	22,270	22,270	22,290	22,120	174
September 18, 2025	22,070	22,070	22,070	22,080	22,065	261
September 17, 2025	21,950	22,070	22,070	22,070	21,875	559
September 16, 2025	21,955	21,955	21,955	22,055	21,955	928
September 15, 2025	22,045	21,840	21,840	22,045	21,805	90
September 12, 2025	21,930	22,045	22,045	22,050	21,930	431
September 11, 2025	22,055	21,950	21,950	22,055	21,890	47
September 10, 2025	22,050	22,055	22,055	22,090	22,050	313
September 09, 2025	21,805	21,810	21,810	21,815	21,805	356
September 08, 2025	21,850	21,725	21,725	21,850	21,725	157
September 05, 2025	21,820	21,845	21,845	21,900	21,820	296
September 04, 2025	21,495	21,510	21,510	21,555	21,495	155
September 03, 2025	21,350	21,350	21,350	21,350	21,345	324
September 02, 2025	21,525	21,530	21,530	21,530	21,525	186
September 01, 2025	21,550	21,440	21,440	21,550	21,400	355
August 29, 2025	21,365	21,615	21,615	21,650	21,365	2,785
August 28, 2025	21,415	21,260	21,260	21,415	21,260	34
August 27, 2025	21,180	21,185	21,185	21,185	21,180	1,440
August 26, 2025	21,160	21,160	21,160	21,170	21,160	136
August 25, 2025	21,180	21,160	21,160	21,305	21,160	436
August 22, 2025	20,835	20,735	20,735	20,835	20,735	199
August 21, 2025	20,890	20,890	20,890	20,890	20,890	169
August 20, 2025	21,035	20,890	20,890	21,035	20,740	7,553
August 19, 2025	21,315	21,310	21,310	21,315	21,215	158
August 18, 2025	21,135	21,310	21,310	21,315	21,125	254
August 14, 2025	21,305	21,325	21,325	21,330	21,290	15
August 13, 2025	21,020	21,305	21,305	21,330	21,020	1,057
August 12, 2025	21,020	21,020	21,020	21,080	21,020	1,256
August 11, 2025	21,020	21,265	21,265	21,270	21,020	244
August 08, 2025	21,270	21,270	21,270	21,340	21,270	462
August 07, 2025	20,965	21,270	21,270	21,420	20,965	2,740
August 06, 2025	20,985	20,770	20,770	20,985	20,735	254
August 05, 2025	21,205	21,185	21,185	21,205	20,955	27
August 04, 2025	21,315	20,685	20,685	21,315	20,582	9,111
August 01, 2025	21,295	21,315	21,315	21,330	21,205	5,375
July 31, 2025	21,085	21,220	21,220	21,350	21,085	7,349
July 30, 2025	21,365	21,075	21,075	21,365	21,075	756
July 29, 2025	21,240	21,365	21,365	21,370	21,240	1,137
July 28, 2025	21,465	21,225	21,225	21,465	21,050	336
July 25, 2025	21,105	21,045	21,045	21,105	21,045	9
July 24, 2025	20,975	21,105	21,105	21,105	20,975	607
July 23, 2025	21,035	20,910	20,910	21,035	20,910	278
July 22, 2025	21,000	21,070	21,070	21,095	21,000	292
July 21, 2025	20,885	20,975	20,975	20,995	20,860	2,492
July 18, 2025	20,830	20,895	20,895	20,895	20,830	337

KINDEX US Internet ETF(Synth H) (280320.KS) KSC