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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	28,820	28,865	28,865	28,975	28,775	1,644
September 03, 2025	28,620	28,740	28,740	28,805	28,620	1,649
September 02, 2025	28,485	28,620	28,620	28,650	28,480	1,783
September 01, 2025	28,605	28,325	28,325	28,655	28,275	1,627
August 29, 2025	29,065	28,815	28,815	29,065	28,770	12,423
August 28, 2025	28,690	28,910	28,910	29,040	28,665	1,839
August 27, 2025	28,730	28,770	28,770	28,785	28,565	2,207
August 26, 2025	28,955	28,730	28,730	28,955	28,660	3,863
August 25, 2025	28,910	29,000	29,000	29,000	28,795	3,330
August 22, 2025	28,725	28,635	28,635	28,770	28,565	901
August 21, 2025	28,445	28,390	28,390	28,620	28,390	35,074
August 20, 2025	28,355	28,335	28,335	28,355	27,920	8,523
August 19, 2025	28,755	28,505	28,505	28,760	28,430	11,193
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

Kim Kindex 200Totalreturn ETF (332500.KS) KSC