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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56,755	57,820	57,820	57,890	56,560	47,034
February 19, 2026	56,200	56,490	56,490	56,600	55,865	43,918
February 13, 2026	54,885	54,850	54,850	55,645	54,500	70,722
February 12, 2026	54,035	54,900	54,900	54,900	53,700	47,779
February 11, 2026	52,295	53,155	53,155	53,320	52,000	108,396
February 10, 2026	53,085	52,535	52,535	53,260	52,500	82,760
February 09, 2026	52,855	52,485	52,485	52,910	52,250	70,727
February 06, 2026	49,270	50,325	50,325	50,630	48,285	97,675
February 05, 2026	51,565	50,895	50,895	52,345	50,660	79,091
February 04, 2026	52,070	53,150	53,150	53,235	51,780	68,791
February 03, 2026	50,650	52,380	52,380	52,380	50,460	70,274
February 02, 2026	50,660	48,715	48,715	51,340	48,640	165,915
January 30, 2026	51,240	51,770	51,770	52,685	51,240	98,181
January 29, 2026	52,020	51,590	51,590	52,020	50,000	57,875
January 28, 2026	50,720	50,960	50,960	51,185	50,420	103,336
January 27, 2026	48,310	50,030	50,030	50,030	47,800	167,757
January 26, 2026	48,880	48,475	48,475	49,205	48,355	77,909
January 23, 2026	48,930	48,845	48,845	49,220	48,290	39,488
January 22, 2026	49,135	48,540	48,540	49,310	48,390	62,500
January 21, 2026	46,775	47,960	47,960	48,110	46,730	38,279
January 20, 2026	47,975	47,640	47,640	48,210	47,075	53,799
January 19, 2026	47,285	48,040	48,040	48,210	47,170	27,671
January 16, 2026	47,115	47,345	47,345	47,550	46,870	20,138
January 15, 2026	45,995	46,830	46,830	46,835	45,995	46,088
January 14, 2026	45,675	46,050	46,050	46,080	45,600	16,640
January 13, 2026	45,665	45,765	45,765	45,830	45,295	48,853
January 12, 2026	45,410	45,235	45,235	45,585	44,700	44,660
January 09, 2026	44,420	44,930	44,930	45,090	44,100	52,275
January 08, 2026	44,375	44,560	44,560	45,475	44,375	132,785
January 07, 2026	44,970	44,635	44,635	45,310	44,000	89,127
January 06, 2026	43,465	44,300	44,300	44,300	42,855	30,506
January 05, 2026	42,695	43,535	43,535	43,535	42,695	30,029
January 02, 2026	40,820	41,925	41,925	41,975	40,790	48,859
December 30, 2025	40,555	40,825	40,825	40,865	40,535	13,633
December 29, 2025	39,935	40,605	40,605	40,615	39,935	127,376
December 26, 2025	39,455	39,550	39,550	39,730	39,410	23,547
December 24, 2025	39,485	39,240	39,240	39,485	39,190	16,640
December 23, 2025	39,340	39,190	39,190	39,490	39,165	5,213
December 22, 2025	38,950	39,080	39,080	39,100	38,855	27,194
December 19, 2025	38,590	38,205	38,205	38,590	38,020	16,539
December 18, 2025	37,920	38,000	38,000	38,250	37,700	10,916
December 17, 2025	37,955	38,430	38,430	38,430	37,685	15,066
December 16, 2025	38,560	37,705	37,705	38,560	37,680	13,128
December 15, 2025	38,555	38,605	38,605	38,845	38,405	23,077
December 12, 2025	39,105	39,470	39,470	39,535	38,905	3,827
December 11, 2025	39,635	38,905	38,905	39,665	38,905	13,206
December 10, 2025	39,500	39,230	39,230	39,620	39,140	8,641
December 09, 2025	39,485	39,260	39,260	39,485	39,100	26,956
December 08, 2025	39,500	39,480	39,480	39,500	38,765	12,162
December 05, 2025	38,240	38,960	38,960	38,975	38,035	36,088
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

Kim Kindex 200Totalreturn ETF (332500.KS) KSC