Kim Kindex Smart High Beta ETF - 322150.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 19, 2024	13,900	13,900	13,900	13,900	13,900	15
July 18, 2024	13,955	13,990	13,990	13,995	13,955	617
July 17, 2024	14,270	14,270	14,270	14,270	14,270	1
July 16, 2024	14,370	14,370	14,370	14,370	14,370	1
July 15, 2024	14,310	14,345	14,345	14,345	14,310	8
July 12, 2024	14,500	14,310	14,310	14,500	14,310	6
July 11, 2024	14,565	14,590	14,590	14,590	14,565	11
July 10, 2024	14,515	14,515	14,515	14,515	14,515	7
July 09, 2024	14,470	14,525	14,525	14,525	14,470	13
July 08, 2024	14,515	14,470	14,470	14,520	14,470	82
July 05, 2024	14,385	14,440	14,440	14,440	14,385	2
July 04, 2024	14,255	14,215	14,215	14,255	14,215	4
July 03, 2024	14,020	14,040	14,040	14,040	14,020	102
July 02, 2024	14,020	14,020	14,020	14,020	14,020	0
July 01, 2024	14,095	14,145	14,145	14,145	14,085	251
June 28, 2024	14,085	14,085	14,085	14,085	14,085	0
June 27, 2024	14,000	13,980	13,980	14,000	13,970	49
June 26, 2024	13,960	14,000	14,000	14,000	13,960	7
June 25, 2024	13,920	13,885	13,885	13,925	13,885	716
June 24, 2024	13,930	13,880	13,880	13,930	13,880	24,020
June 21, 2024	14,055	14,010	14,010	14,055	14,010	4
June 20, 2024	14,150	14,150	14,150	14,150	14,150	0
June 19, 2024	14,040	14,040	14,040	14,040	14,040	5
June 18, 2024	13,935	13,905	13,905	13,935	13,885	21
June 17, 2024	13,785	13,775	13,775	13,785	13,775	44
June 14, 2024	13,875	13,875	13,875	13,875	13,875	1
June 13, 2024	13,845	13,935	13,935	13,935	13,845	77
June 12, 2024	13,660	13,660	13,660	13,660	13,660	60
June 11, 2024	13,545	13,525	13,525	13,545	13,515	3,005
June 10, 2024	13,520	13,520	13,520	13,520	13,520	1
June 07, 2024	13,630	13,600	13,600	13,630	13,525	5
June 05, 2024	13,350	13,465	13,465	13,465	13,350	120
June 04, 2024	13,325	13,325	13,325	13,325	13,325	10
June 03, 2024	13,310	13,340	13,340	13,355	13,310	26
May 31, 2024	13,265	13,145	13,145	13,265	13,145	20
May 30, 2024	13,260	13,185	13,185	13,260	13,185	208
May 29, 2024	13,615	13,385	13,385	13,615	13,385	21
May 28, 2024	13,615	13,635	13,635	13,635	13,615	20
May 27, 2024	13,435	13,620	13,620	13,620	13,435	128
May 24, 2024	13,375	13,345	13,345	13,375	13,345	20
May 23, 2024	13,460	13,580	13,580	13,580	13,460	65
May 22, 2024	13,405	13,510	13,510	13,530	13,405	27
May 21, 2024	13,490	13,440	13,440	13,490	13,435	1,120
May 20, 2024	13,470	13,535	13,535	13,585	13,470	4,185
May 17, 2024	13,660	13,470	13,470	13,660	13,440	7,503
May 16, 2024	13,730	13,670	13,670	13,730	13,630	330
May 14, 2024	13,480	13,470	13,470	13,480	13,440	49
May 13, 2024	13,520	13,400	13,400	13,520	13,380	89
May 10, 2024	13,575	13,475	13,475	13,575	13,475	20
May 09, 2024	13,585	13,455	13,455	13,585	13,455	21
May 08, 2024	13,585	13,610	13,610	13,610	13,585	20
May 07, 2024	13,510	13,560	13,560	13,560	13,510	41
May 03, 2024	13,465	13,250	13,250	13,465	13,220	1,701
May 02, 2024	13,295	13,270	13,270	13,295	13,265	1,610
April 30, 2024	13,290	13,315	13,315	13,375	13,290	23
April 29, 2024	13,185	13,265	13,265	13,265	13,185	66
April 26, 2024	13,180	13,235	13,075	13,235	13,180	20
April 25, 2024	13,240	13,125	12,966.33	13,250	13,125	32
April 24, 2024	13,375	13,375	13,213.31	13,375	13,330	2,094
April 23, 2024	13,160	13,075	12,916.93	13,160	13,070	1,025

Kim Kindex Smart High Beta ETF (322150.KS) KSC