Kim Kindex 200Totalreturn ETF - 332500.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38,275	38,230	38,230	38,275	37,750	9,320
December 03, 2025	38,210	38,370	38,370	38,520	37,955	9,277
December 02, 2025	37,445	37,850	37,850	37,990	37,400	108,515
December 01, 2025	37,530	37,165	37,165	37,720	36,860	27,505
November 28, 2025	38,030	37,245	37,245	38,030	37,155	26,549
November 27, 2025	37,880	37,755	37,755	38,225	37,580	14,670
November 26, 2025	36,795	37,470	37,470	37,480	36,610	114,917
November 25, 2025	37,355	36,530	36,530	37,355	36,285	22,240
November 24, 2025	36,945	36,285	36,285	37,025	36,200	33,647
November 21, 2025	36,230	36,250	36,250	36,505	36,085	46,713
November 20, 2025	38,165	37,830	37,830	38,430	37,800	23,181
November 19, 2025	37,350	37,055	37,055	37,395	36,365	34,796
November 18, 2025	38,255	37,315	37,315	38,390	37,295	44,479
November 17, 2025	38,420	38,590	38,590	38,635	38,240	64,599
November 14, 2025	38,365	37,810	37,810	38,575	37,810	17,268
November 13, 2025	39,140	39,520	39,520	39,670	39,140	16,235
November 12, 2025	38,870	39,290	39,290	39,355	38,690	16,334
November 11, 2025	39,180	38,925	38,925	39,790	38,615	13,295
November 10, 2025	37,740	38,535	38,535	38,795	37,740	90,696
November 07, 2025	37,310	37,410	37,410	38,220	36,785	75,481
November 06, 2025	38,820	38,125	38,125	38,935	37,385	57,919
November 05, 2025	38,175	37,935	37,935	38,210	36,470	156,825
November 04, 2025	40,175	38,975	38,975	40,175	38,960	32,216
November 03, 2025	39,010	40,175	40,175	40,175	38,900	6,006
October 31, 2025	38,450	38,900	38,900	38,910	38,305	26,349
October 30, 2025	38,665	38,440	38,440	39,020	38,290	55,904
October 29, 2025	38,670	38,300	38,300	38,670	37,540	25,915
October 28, 2025	37,525	37,540	37,540	37,585	37,125	30,029
October 27, 2025	37,560	37,890	37,890	37,890	37,430	29,874
October 24, 2025	36,445	36,845	36,845	36,935	36,320	20,998
October 23, 2025	35,775	35,935	35,935	36,510	35,705	18,122
October 22, 2025	35,890	36,285	36,285	36,310	35,450	10,117
October 21, 2025	36,245	35,890	35,890	36,630	35,800	15,505
October 20, 2025	35,330	35,825	35,825	35,835	34,950	20,909
October 17, 2025	34,960	35,175	35,175	35,580	34,915	39,719
October 16, 2025	34,380	35,060	35,060	35,060	34,370	5,916
October 15, 2025	33,320	34,180	34,180	34,205	33,320	8,075
October 14, 2025	33,815	33,250	33,250	34,245	33,005	57,234
October 13, 2025	33,895	33,570	33,570	33,895	32,965	48,202
October 10, 2025	33,785	33,895	33,895	34,055	33,500	24,742
October 02, 2025	32,995	33,050	33,050	33,385	32,830	25,246
October 01, 2025	31,985	32,105	32,105	32,140	31,920	21,470
September 30, 2025	31,890	31,780	31,780	31,935	31,745	12,487
September 29, 2025	31,510	31,870	31,870	31,920	31,510	19,469
September 26, 2025	31,880	31,360	31,360	31,880	31,135	41,930
September 25, 2025	32,020	32,125	32,125	32,195	31,930	7,856
September 24, 2025	32,235	32,110	32,110	32,235	31,845	13,765
September 23, 2025	32,290	32,230	32,230	32,290	32,015	22,007
September 22, 2025	31,935	31,970	31,970	32,155	31,890	16,797
September 19, 2025	31,885	31,655	31,655	31,895	31,590	3,337
September 18, 2025	31,380	31,770	31,770	31,800	31,350	5,463
September 17, 2025	31,510	31,240	31,240	31,510	31,145	35,671
September 16, 2025	31,110	31,615	31,615	31,670	31,110	12,115
September 15, 2025	31,120	31,105	31,105	31,280	30,945	3,789
September 12, 2025	30,790	30,955	30,955	30,965	30,585	51,473
September 11, 2025	30,300	30,305	30,305	30,415	30,070	15,674
September 10, 2025	29,640	30,115	30,115	30,155	29,640	34,513
September 09, 2025	29,210	29,515	29,515	29,525	29,100	8,950
September 08, 2025	29,070	29,100	29,100	29,115	28,960	16,227
September 05, 2025	29,025	28,995	28,995	29,095	28,890	27,032

Kim Kindex 200Totalreturn ETF (332500.KS) KSC