Korea Investment Trust Management- Kim Kindex LKTB Futures Inverse ETF - 299070.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2024	112,595	112,595	112,595	112,595	112,595	0
May 20, 2024	112,595	112,595	112,595	112,595	112,595	0
May 17, 2024	112,095	112,095	112,095	112,095	112,095	4
May 16, 2024	112,215	112,225	112,225	112,225	112,215	2
May 14, 2024	113,075	113,075	113,075	113,075	113,075	0
May 13, 2024	113,075	113,075	113,075	113,075	113,075	5
May 10, 2024	112,995	112,995	112,995	112,995	112,995	0
May 09, 2024	113,075	113,075	113,075	113,075	113,075	0
May 08, 2024	112,895	112,895	112,895	112,895	112,895	0
May 07, 2024	112,955	112,955	112,955	112,955	112,955	0
May 03, 2024	113,705	113,705	113,705	113,705	113,705	4
May 02, 2024	113,805	113,805	113,805	113,805	113,805	0
April 30, 2024	113,805	113,805	113,805	113,805	113,805	1
April 29, 2024	114,455	114,455	114,455	114,455	114,455	0
April 26, 2024	114,600	114,455	114,455	114,615	114,455	12
April 25, 2024	114,365	114,465	114,465	114,465	114,365	27
April 24, 2024	113,800	113,800	113,800	113,800	113,800	0
April 23, 2024	113,630	113,630	113,630	113,630	113,630	0
April 22, 2024	113,560	113,870	113,870	113,915	113,560	14
April 19, 2024	113,095	113,150	113,150	113,150	113,095	10
April 18, 2024	113,135	113,040	113,040	113,135	113,040	3
April 17, 2024	113,640	113,650	113,650	113,650	113,640	5
April 16, 2024	113,330	113,330	113,330	113,330	113,330	10
April 15, 2024	112,750	112,775	112,775	112,775	112,750	10
April 12, 2024	113,055	113,055	113,055	113,055	113,055	0
April 11, 2024	113,055	113,055	113,055	113,055	113,055	0
April 09, 2024	112,305	112,305	112,305	112,305	112,305	0
April 08, 2024	112,220	112,220	112,220	112,220	112,220	0
April 05, 2024	111,730	111,730	111,730	111,730	111,730	0
April 04, 2024	111,865	111,865	111,865	111,865	111,865	0
April 03, 2024	111,760	111,760	111,760	111,760	111,760	0
April 02, 2024	111,435	111,435	111,435	111,435	111,435	8
April 01, 2024	111,410	111,410	111,410	111,410	111,410	5
March 29, 2024	111,405	111,405	111,405	111,405	111,405	4
March 28, 2024	111,025	111,025	111,025	111,025	111,025	1
March 27, 2024	111,120	111,120	111,120	111,120	111,120	0
March 26, 2024	110,995	110,995	110,995	110,995	110,995	1
March 25, 2024	110,995	110,995	110,995	110,995	110,995	0
March 22, 2024	110,980	110,980	110,980	110,980	110,980	0
March 21, 2024	111,400	111,400	111,400	111,400	111,400	21
March 20, 2024	111,890	111,890	111,890	111,890	111,890	1
March 19, 2024	111,885	111,885	111,885	111,885	111,885	0
March 18, 2024	111,545	111,545	111,545	111,545	111,545	0
March 15, 2024	111,335	111,335	111,335	111,335	111,335	0
March 14, 2024	110,790	110,790	110,790	110,790	110,790	0
March 13, 2024	110,535	110,535	110,535	110,535	110,535	0
March 12, 2024	110,525	110,525	110,525	110,525	110,525	0
March 11, 2024	110,525	110,525	110,525	110,525	110,525	0
March 08, 2024	110,485	110,485	110,485	110,485	110,485	0
March 07, 2024	111,020	111,020	111,020	111,020	111,020	0
March 06, 2024	110,935	110,935	110,935	110,935	110,935	0
March 05, 2024	111,135	111,135	111,135	111,135	111,135	0
March 04, 2024	111,375	111,375	111,375	111,375	111,375	0
February 29, 2024	111,635	111,635	111,635	111,635	111,635	0
February 28, 2024	111,405	111,415	111,415	111,415	111,345	6
February 27, 2024	111,240	111,200	111,200	111,240	111,200	5
February 26, 2024	111,015	111,015	111,015	111,015	111,015	0
February 23, 2024	111,475	111,475	111,475	111,475	111,475	0
February 22, 2024	111,170	111,170	111,170	111,170	111,170	0
February 21, 2024	111,590	111,590	111,590	111,590	111,590	2

Korea Investment Trust Management- Kim Kindex LKTB Futures Inverse ETF (299070.KS) KSC