Kim Kindex Smart Low Volatility ETF - 322130.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 19, 2024	17,095	17,095	17,095	17,095	17,095	1
July 18, 2024	17,155	17,255	17,255	17,260	17,155	607
July 17, 2024	17,505	17,505	17,505	17,505	17,505	1
July 16, 2024	17,445	17,445	17,445	17,445	17,445	0
July 15, 2024	17,420	17,445	17,445	17,445	17,420	5
July 12, 2024	17,575	17,350	17,350	17,575	17,350	125
July 11, 2024	17,585	17,730	17,730	17,730	17,585	4
July 10, 2024	17,455	17,455	17,455	17,455	17,455	0
July 09, 2024	17,455	17,455	17,455	17,455	17,455	1
July 08, 2024	17,465	17,465	17,465	17,465	17,465	5
July 05, 2024	17,500	17,500	17,500	17,500	17,500	0
July 04, 2024	17,210	17,210	17,210	17,210	17,210	5
July 03, 2024	17,080	17,085	17,085	17,085	17,080	2,903
July 02, 2024	16,935	16,935	16,935	16,935	16,935	4
July 01, 2024	17,035	17,035	17,035	17,035	17,035	0
June 28, 2024	17,005	17,005	17,005	17,005	17,005	0
June 27, 2024	16,955	16,935	16,935	16,955	16,775	14
June 26, 2024	16,875	16,955	16,955	16,970	16,875	13
June 25, 2024	16,780	16,790	16,790	16,875	16,780	2,992
June 24, 2024	16,755	16,750	16,750	16,755	16,725	43,487
June 21, 2024	16,820	16,825	16,825	16,845	16,785	27,158
June 20, 2024	16,895	16,895	16,895	16,895	16,895	4
June 19, 2024	16,820	16,820	16,820	16,820	16,820	1
June 18, 2024	16,675	16,675	16,675	16,675	16,675	0
June 17, 2024	16,560	16,560	16,560	16,560	16,560	0
June 14, 2024	16,625	16,585	16,585	16,625	16,585	3
June 13, 2024	16,595	16,595	16,595	16,595	16,595	0
June 12, 2024	16,280	16,380	16,380	16,420	16,280	26
June 11, 2024	16,280	16,265	16,265	16,295	16,265	3,007
June 10, 2024	16,310	16,310	16,310	16,310	16,310	0
June 07, 2024	16,415	16,415	16,415	16,415	16,415	0
June 05, 2024	16,215	16,305	16,305	16,305	16,215	20
June 04, 2024	16,190	16,190	16,190	16,190	16,190	10
June 03, 2024	16,160	16,195	16,195	16,195	16,160	33
May 31, 2024	16,090	15,955	15,955	16,090	15,955	20
May 30, 2024	16,095	15,980	15,980	16,095	15,980	34
May 29, 2024	16,420	16,220	16,220	16,420	16,220	40
May 28, 2024	16,395	16,440	16,440	16,440	16,395	20
May 27, 2024	16,290	16,425	16,425	16,425	16,290	20
May 24, 2024	16,295	16,255	16,255	16,295	16,255	20
May 23, 2024	16,435	16,535	16,535	16,535	16,435	20
May 22, 2024	16,420	16,545	16,545	16,545	16,420	56
May 21, 2024	16,605	16,485	16,485	16,605	16,485	21
May 20, 2024	16,580	16,560	16,560	16,580	16,560	20
May 17, 2024	16,620	16,465	16,465	16,620	16,420	25
May 16, 2024	16,575	16,620	16,620	16,745	16,575	47
May 14, 2024	16,470	16,465	16,465	16,480	16,420	45
May 13, 2024	16,550	16,550	16,550	16,550	16,550	10
May 10, 2024	16,560	16,470	16,470	16,570	16,470	21
May 09, 2024	16,565	16,405	16,405	16,565	16,400	21
May 08, 2024	16,450	16,590	16,590	16,590	16,450	56
May 07, 2024	16,595	16,550	16,550	16,595	16,520	60
May 03, 2024	16,385	16,280	16,280	16,385	16,280	125
May 02, 2024	16,290	16,275	16,275	16,290	16,275	20
April 30, 2024	16,275	16,315	16,315	16,315	16,275	20
April 29, 2024	16,215	16,250	16,250	16,250	16,160	37
April 26, 2024	16,375	16,425	16,125	16,425	16,375	21
April 25, 2024	16,340	16,300	16,002.28	16,340	16,300	30
April 24, 2024	16,500	16,495	16,193.72	16,500	16,480	33
April 23, 2024	16,290	16,235	15,938.47	16,295	16,230	29

Kim Kindex Smart Low Volatility ETF (322130.KS) KSC