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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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