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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,930	18,015	18,015	18,015	17,750	166
February 19, 2026	17,775	17,930	17,930	18,575	17,775	563
February 13, 2026	18,545	17,775	17,775	18,545	17,770	226
February 12, 2026	18,565	18,545	18,545	18,565	18,365	189
February 11, 2026	18,935	18,850	18,850	18,935	18,820	194
February 10, 2026	18,965	18,960	18,960	18,965	18,765	732
February 09, 2026	18,590	18,760	18,760	18,760	18,590	23
February 06, 2026	18,785	18,590	18,590	18,785	18,435	81
February 05, 2026	19,205	18,980	18,980	19,205	18,785	1,364
February 04, 2026	19,600	19,275	19,275	19,600	19,205	600
February 03, 2026	19,815	19,880	19,880	19,880	19,725	1,026
February 02, 2026	20,315	19,825	19,825	20,315	19,825	73
January 30, 2026	20,245	19,960	19,960	20,245	19,950	1,824
January 29, 2026	20,350	20,245	20,245	20,350	20,090	3,313
January 28, 2026	20,350	20,350	20,350	20,350	20,225	33
January 27, 2026	20,335	20,095	20,095	20,335	20,090	874
January 26, 2026	20,100	19,905	19,905	20,100	19,905	60
January 23, 2026	19,650	19,760	19,760	20,000	19,650	517
January 22, 2026	19,575	19,580	19,580	19,580	19,515	274
January 21, 2026	19,600	19,580	19,580	19,600	19,550	111
January 20, 2026	19,995	19,990	19,990	19,995	19,830	106
January 19, 2026	20,000	20,000	20,000	20,000	19,800	431
January 16, 2026	20,090	20,125	20,125	20,125	19,975	1,313
January 15, 2026	20,200	20,090	20,090	20,362	20,090	261
January 14, 2026	20,545	20,530	20,530	20,545	20,250	955
January 13, 2026	20,370	20,545	20,545	20,550	20,315	3,680
January 12, 2026	20,550	20,355	20,355	20,550	20,355	2,021
January 09, 2026	20,575	20,375	20,375	20,575	20,375	308
January 08, 2026	20,755	20,700	20,700	20,755	20,700	117
January 07, 2026	20,750	20,750	20,750	20,750	20,550	931
January 06, 2026	20,400	20,405	20,405	20,405	20,400	427
January 05, 2026	20,315	20,310	20,310	20,315	20,290	203
January 02, 2026	20,590	20,585	20,585	20,590	20,390	303
December 30, 2025	20,555	20,605	20,605	20,710	20,555	1,805
December 29, 2025	20,555	20,555	20,555	20,950	20,555	482
December 26, 2025	20,815	20,810	20,521	21,190	20,810	382
December 24, 2025	20,810	20,810	20,810	20,810	20,810	325
December 23, 2025	20,790	20,790	20,790	20,795	20,790	2,119
December 22, 2025	20,890	20,730	20,730	20,890	20,730	3
December 19, 2025	20,700	20,535	20,535	20,800	20,530	634
December 18, 2025	20,555	20,265	20,265	20,660	20,265	344
December 17, 2025	20,555	20,870	20,870	20,880	20,555	43
December 16, 2025	20,605	20,460	20,460	20,605	20,460	129
December 15, 2025	20,875	20,700	20,700	20,875	20,700	399
December 12, 2025	20,950	21,055	21,055	21,070	20,950	493
December 11, 2025	21,060	20,950	20,950	21,060	20,950	281
December 10, 2025	21,065	21,060	21,060	21,135	21,060	1,128
December 09, 2025	21,020	21,010	21,010	21,020	21,010	311
December 08, 2025	21,015	21,020	21,020	21,020	21,015	186
December 05, 2025	21,125	21,150	21,150	21,165	21,125	90
December 04, 2025	21,130	21,165	21,165	21,165	21,030	189
December 03, 2025	20,940	20,990	20,990	20,990	20,940	610
December 02, 2025	20,870	20,770	20,770	20,870	20,770	129
December 01, 2025	20,870	20,870	20,870	20,870	20,870	480
November 28, 2025	20,725	20,710	20,710	20,725	20,625	117
November 27, 2025	20,630	20,695	20,695	20,695	20,630	109
November 26, 2025	20,800	20,695	20,695	21,145	20,545	406
November 25, 2025	20,730	20,470	20,470	20,730	20,470	146
November 24, 2025	19,940	20,320	20,320	20,320	19,940	121
November 21, 2025	20,230	19,915	19,915	20,230	19,785	422

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