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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	20,785	20,655	20,655	20,785	20,655	661
July 16, 2025	20,780	20,780	20,780	20,780	20,775	198
July 15, 2025	20,765	20,800	20,800	20,810	20,765	670
July 14, 2025	20,670	20,600	20,600	20,670	20,550	594
July 11, 2025	21,390	20,700	20,700	21,390	20,230	653
July 10, 2025	20,970	21,040	21,040	21,070	20,970	301
July 09, 2025	20,800	20,910	20,910	20,925	20,800	100
July 08, 2025	20,955	20,940	20,940	21,065	20,940	333
July 07, 2025	21,080	20,950	20,950	21,080	20,950	230
July 04, 2025	20,815	21,080	21,080	21,080	20,815	389
July 03, 2025	20,750	20,790	20,790	20,810	20,750	516
July 02, 2025	20,700	20,750	20,750	20,815	20,695	425
July 01, 2025	20,955	20,955	20,955	21,065	20,955	926
June 30, 2025	20,955	20,950	20,950	20,955	20,830	335
June 27, 2025	20,590	20,595	20,595	20,595	20,590	171
June 26, 2025	20,345	20,360	20,360	20,370	20,265	73
June 25, 2025	20,215	20,345	20,345	20,400	20,215	1,086
June 24, 2025	20,090	20,085	20,085	20,095	19,975	1,595
June 23, 2025	19,880	19,760	19,760	19,885	19,755	254
June 20, 2025	19,920	19,930	19,930	19,930	19,920	725
June 19, 2025	20,050	19,920	19,920	20,050	19,920	89
June 18, 2025	19,990	20,100	20,100	20,105	19,985	75
June 17, 2025	19,915	20,240	20,240	20,245	19,915	390
June 16, 2025	19,920	19,915	19,915	19,920	19,800	391
June 13, 2025	20,115	20,210	20,210	20,210	20,115	152
June 12, 2025	20,170	20,215	20,215	20,215	19,025	422
June 11, 2025	20,360	20,240	20,240	20,360	20,240	102
June 10, 2025	20,350	20,300	20,300	20,350	20,300	1,300
June 09, 2025	20,155	20,345	20,345	20,470	20,155	1,237
June 05, 2025	20,160	20,030	20,030	20,160	20,030	645
June 04, 2025	19,670	19,955	19,955	19,965	19,670	84
June 02, 2025	20,180	19,670	19,670	20,180	19,610	229
May 30, 2025	19,685	19,490	19,490	19,690	19,490	10,576
May 29, 2025	19,830	19,895	19,895	19,895	19,690	4,463
May 28, 2025	20,175	19,680	19,680	20,175	19,670	864
May 27, 2025	19,615	19,600	19,600	19,615	19,325	48
May 26, 2025	19,365	19,615	19,615	19,615	19,365	6,110
May 23, 2025	19,515	19,510	19,510	19,610	19,510	398
May 22, 2025	19,365	19,505	19,505	19,505	19,365	30

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