Kim Kindex Smart Quality ETF - 322120.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 19, 2024	16,715	16,625	16,625	16,715	16,585	7
July 18, 2024	16,735	16,770	16,770	16,850	16,715	637
July 17, 2024	17,095	17,090	17,090	17,095	17,090	51
July 16, 2024	17,115	17,190	17,190	17,190	17,115	81
July 15, 2024	17,130	17,090	17,090	17,130	17,000	3,795
July 12, 2024	17,080	17,080	17,080	17,080	17,080	6,996
July 11, 2024	17,270	17,160	17,160	17,290	17,160	363
July 10, 2024	17,140	17,145	17,145	17,145	17,140	12
July 09, 2024	17,145	17,155	17,155	17,170	17,145	1,914
July 08, 2024	17,105	17,105	17,105	17,105	17,105	0
July 05, 2024	16,810	17,105	17,105	17,150	16,810	404
July 04, 2024	16,810	16,810	16,810	16,810	16,810	0
July 03, 2024	16,650	16,615	16,615	16,650	16,615	3
July 02, 2024	16,650	16,650	16,650	16,650	16,650	0
July 01, 2024	16,775	16,775	16,775	16,775	16,775	5
June 28, 2024	16,730	16,730	16,730	16,730	16,730	0
June 27, 2024	16,715	16,670	16,670	16,715	16,670	2
June 26, 2024	16,670	16,720	16,720	16,720	16,670	34
June 25, 2024	16,640	16,640	16,640	16,640	16,640	1
June 24, 2024	16,600	16,670	16,670	16,670	16,555	41,550
June 21, 2024	16,645	16,650	16,650	16,670	16,640	5,315
June 20, 2024	16,810	16,810	16,810	16,810	16,810	0
June 19, 2024	16,730	16,730	16,730	16,730	16,730	0
June 18, 2024	16,570	16,570	16,570	16,570	16,570	0
June 17, 2024	16,430	16,430	16,430	16,430	16,430	30
June 14, 2024	16,485	16,430	16,430	16,485	16,430	3
June 13, 2024	16,430	16,430	16,430	16,430	16,430	0
June 12, 2024	16,190	16,190	16,190	16,190	16,190	10
June 11, 2024	16,095	16,055	16,055	16,095	16,055	3,004
June 10, 2024	16,060	16,020	16,020	16,110	16,020	72
June 07, 2024	16,190	16,190	16,190	16,190	16,190	500
June 05, 2024	15,930	16,040	16,040	16,040	15,930	33
June 04, 2024	15,845	15,830	15,830	15,845	15,775	24
June 03, 2024	15,795	15,865	15,865	15,865	15,795	32
May 31, 2024	15,765	15,605	15,605	15,765	15,605	20
May 30, 2024	15,760	15,680	15,680	15,760	15,680	26
May 29, 2024	16,105	15,905	15,905	16,105	15,900	23
May 28, 2024	16,170	16,140	16,140	16,170	16,140	20
May 27, 2024	16,015	16,155	16,155	16,155	16,015	20
May 24, 2024	16,015	15,955	15,955	16,015	15,925	32
May 23, 2024	16,120	16,235	16,235	16,235	16,120	24
May 22, 2024	16,040	16,210	16,210	16,210	16,040	27
May 21, 2024	16,095	16,075	16,075	16,105	16,070	25
May 20, 2024	16,195	16,150	16,150	16,195	16,135	30
May 17, 2024	16,215	16,095	16,095	16,215	16,095	21
May 16, 2024	16,270	16,165	16,165	16,270	16,165	26
May 14, 2024	15,985	16,005	16,005	16,005	15,965	24
May 13, 2024	16,020	15,885	15,885	16,060	15,865	47
May 10, 2024	16,120	16,020	16,020	16,120	16,020	30
May 09, 2024	16,115	15,965	15,965	16,115	15,965	35
May 08, 2024	16,005	16,125	16,125	16,135	16,005	60
May 07, 2024	16,135	16,135	16,135	16,135	16,060	106
May 03, 2024	15,930	15,810	15,810	15,930	15,810	25
May 02, 2024	15,840	15,840	15,840	15,840	15,840	20
April 30, 2024	15,800	15,845	15,845	15,925	15,800	24
April 29, 2024	15,725	15,765	15,765	15,765	15,650	24
April 26, 2024	15,755	15,810	15,585	15,810	15,755	25
April 25, 2024	15,770	15,715	15,491.35	15,815	15,680	992
April 24, 2024	15,780	15,995	15,767.37	15,995	15,780	3,972
April 23, 2024	15,725	15,650	15,427.28	15,725	15,650	9,077

Kim Kindex Smart Quality ETF (322120.KS) KSC