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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	20,500	20,665	20,665	20,825	20,235	9,260
November 19, 2025	20,480	20,685	20,685	20,690	20,480	11
November 18, 2025	20,950	20,440	20,440	20,950	20,440	266
November 17, 2025	20,910	21,120	21,120	21,120	20,910	495
November 14, 2025	21,215	21,375	21,375	21,380	21,050	86
November 13, 2025	21,330	21,270	21,270	21,520	21,265	289
November 12, 2025	21,395	21,280	21,280	21,395	21,280	401
November 11, 2025	21,270	21,240	21,240	21,270	21,240	853
November 10, 2025	21,050	21,175	21,175	21,175	21,050	221
November 07, 2025	21,055	21,075	21,075	21,075	20,840	296
November 06, 2025	21,445	21,445	21,445	21,445	21,445	65
November 05, 2025	21,880	21,445	21,445	21,880	21,130	4,683
November 04, 2025	21,885	21,880	21,880	22,145	21,875	1,698
November 03, 2025	21,955	21,875	21,875	22,215	21,875	10,560
October 31, 2025	22,010	21,745	21,745	22,010	21,460	11,201
October 30, 2025	22,250	22,010	22,010	22,250	22,010	1,047
October 29, 2025	22,020	22,250	22,250	22,300	22,020	726
October 28, 2025	22,020	22,020	22,020	22,315	22,015	2,250
October 27, 2025	21,730	21,730	21,730	22,030	21,730	1,595
October 24, 2025	21,650	21,660	21,660	21,845	21,650	146
October 23, 2025	21,440	21,650	21,650	21,735	21,440	268
October 22, 2025	21,850	21,915	21,915	22,170	21,850	517
October 21, 2025	21,685	21,780	21,780	21,840	21,685	377
October 20, 2025	21,390	21,400	21,400	21,520	21,390	629
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

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