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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29,060	28,705	28,705	29,060	28,705	1,369
August 14, 2025	29,220	29,155	29,155	29,285	29,050	11,983
August 13, 2025	29,105	29,175	29,175	29,175	28,900	2,983
August 12, 2025	29,015	28,880	28,880	29,290	28,880	5,945
August 11, 2025	28,965	28,965	28,965	29,065	28,895	1,451
August 08, 2025	29,125	28,965	28,965	29,140	28,890	1,514
August 07, 2025	29,065	29,060	29,060	29,065	28,775	1,696
August 06, 2025	28,685	28,790	28,790	28,790	28,595	8,109
August 05, 2025	28,825	28,815	28,815	28,955	28,610	7,955
August 04, 2025	27,935	28,410	28,410	28,485	27,935	48,520
August 01, 2025	28,970	28,080	28,080	28,970	28,065	61,119
July 31, 2025	29,620	29,310	29,310	29,620	29,155	5,626
July 30, 2025	29,160	29,360	29,360	29,540	29,135	52,273
July 29, 2025	28,820	29,120	29,120	29,120	28,600	2,646
July 28, 2025	29,110	28,900	28,900	29,110	28,625	32,197
July 25, 2025	28,665	28,750	28,750	28,835	28,650	1,860
July 24, 2025	28,945	28,675	28,675	29,185	28,665	7,365
July 23, 2025	28,700	28,720	28,720	28,805	28,380	10,869
July 22, 2025	29,000	28,610	28,610	29,080	28,480	54,337
July 21, 2025	28,705	28,990	28,990	29,030	28,705	11,366
July 18, 2025	28,845	28,785	28,785	28,920	28,640	15,009
July 17, 2025	28,735	28,845	28,845	28,850	28,430	79,446
July 16, 2025	28,810	28,735	28,735	28,875	28,735	2,038
July 15, 2025	28,785	29,015	29,015	29,025	28,700	14,964
July 14, 2025	28,575	28,840	28,840	28,895	28,500	5,915
July 11, 2025	28,680	28,580	28,580	28,960	28,540	12,048
July 10, 2025	28,195	28,570	28,570	28,570	28,170	33,331
July 09, 2025	28,090	28,185	28,185	28,235	27,985	1,320
July 08, 2025	27,725	28,110	28,110	28,130	27,620	2,204
July 07, 2025	27,320	27,595	27,595	27,650	27,320	18,319
July 04, 2025	28,235	27,545	27,545	28,235	27,545	5,504
July 03, 2025	27,910	28,095	28,095	28,095	27,865	10,193
July 02, 2025	27,640	27,655	27,655	27,770	27,370	56,139
July 01, 2025	27,930	27,770	27,770	28,260	27,770	66,619
June 30, 2025	27,805	27,730	27,730	27,845	27,595	17,631
June 27, 2025	27,725	27,535	27,535	27,835	27,415	55,869
June 26, 2025	28,040	27,690	27,690	28,050	27,340	38,202
June 25, 2025	28,025	27,960	27,960	28,060	27,695	76,165
June 24, 2025	27,465	27,865	27,865	27,890	27,400	58,374
June 23, 2025	26,760	26,955	26,955	26,960	26,520	10,475
June 20, 2025	26,780	26,970	26,970	26,970	26,615	3,903
June 19, 2025	26,795	26,535	26,535	26,830	26,410	1,763
June 18, 2025	26,045	26,550	26,550	26,660	26,045	3,165
June 17, 2025	26,310	26,310	26,310	26,805	26,250	4,688
June 16, 2025	25,855	26,270	26,270	26,270	25,725	14,747
June 13, 2025	26,165	25,810	25,810	26,165	25,685	19,911
June 12, 2025	25,980	25,960	25,960	26,215	25,940	15,610
June 11, 2025	25,895	25,980	25,980	26,000	25,770	3,085
June 10, 2025	25,585	25,630	25,630	25,800	25,465	12,164
June 09, 2025	25,500	25,480	25,480	25,675	25,445	18,466
June 05, 2025	24,810	25,100	25,100	25,345	24,810	6,108
June 04, 2025	24,265	24,645	24,645	24,670	24,265	14,345
June 02, 2025	23,840	23,960	23,960	24,200	23,840	3,002
May 30, 2025	24,060	24,020	24,020	24,200	23,940	17,127
May 29, 2025	23,930	24,205	24,205	24,235	23,930	3,491
May 28, 2025	23,440	23,740	23,740	23,955	23,440	14,344
May 27, 2025	23,320	23,420	23,420	23,440	23,315	2,499
May 26, 2025	23,100	23,360	23,360	23,360	23,100	18,976
May 23, 2025	23,030	22,990	22,990	23,070	22,990	335
May 22, 2025	23,150	22,965	22,965	23,160	22,910	108,836

Kim Kindex 200Totalreturn ETF (332500.KS) KSC