Kim Kindex S&P 500 Etf - 360200.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22,505	22,400	22,400	22,515	22,400	545,665
August 14, 2025	22,340	22,385	22,385	22,450	22,340	761,938
August 13, 2025	22,365	22,335	22,335	22,410	22,330	621,973
August 12, 2025	22,260	22,255	22,255	22,285	22,190	615,679
August 11, 2025	22,255	22,265	22,265	22,300	22,240	600,793
August 08, 2025	22,015	22,135	22,135	22,150	21,995	531,849
August 07, 2025	22,060	22,030	22,030	22,145	22,010	699,285
August 06, 2025	21,890	22,040	22,040	22,065	21,875	658,932
August 05, 2025	22,000	22,090	22,090	22,105	21,950	833,188
August 04, 2025	21,750	21,750	21,750	21,770	21,685	1.02M
August 01, 2025	22,165	22,210	22,210	22,260	22,110	725,958
July 31, 2025	22,320	22,350	22,350	22,490	22,280	937,336
July 30, 2025	22,270	22,135	22,135	22,270	22,045	767,429
July 29, 2025	22,335	22,380	22,380	22,400	22,330	586,651
July 28, 2025	22,220	22,300	22,300	22,300	22,200	629,930
July 25, 2025	21,995	22,100	22,100	22,115	21,965	654,914
July 24, 2025	21,975	21,880	21,880	22,010	21,837	695,503
July 23, 2025	21,970	21,940	21,940	21,975	21,865	885,153
July 22, 2025	21,950	21,990	21,990	22,010	21,945	840,317
July 21, 2025	22,075	22,030	22,030	22,075	22,020	941,254
July 18, 2025	22,030	22,110	22,110	22,135	22,025	771,987
July 17, 2025	21,800	21,945	21,945	21,945	21,800	423,764
July 16, 2025	21,700	21,700	21,700	21,775	21,685	594,054
July 15, 2025	21,740	21,820	21,820	21,855	21,735	542,423
July 14, 2025	21,580	21,605	21,605	21,610	21,540	486,708
July 11, 2025	21,655	21,660	21,660	21,680	21,575	376,441
July 10, 2025	21,585	21,515	21,515	21,600	21,515	430,467
July 09, 2025	21,445	21,490	21,490	21,510	21,445	546,140
July 08, 2025	21,475	21,445	21,445	21,475	21,380	533,981
July 07, 2025	21,420	21,480	21,480	21,525	21,410	565,547
July 04, 2025	21,440	21,420	21,420	21,550	21,370	564,427
July 03, 2025	21,215	21,295	21,295	21,335	21,195	585,027
July 02, 2025	21,105	21,230	21,230	21,250	21,105	1.25M
July 01, 2025	21,070	21,105	21,105	21,135	21,025	1.01M
June 30, 2025	21,140	21,045	21,045	21,155	20,970	399,497
June 27, 2025	20,940	20,995	20,995	20,995	20,905	409,614
June 26, 2025	20,805	20,820	20,820	20,845	20,745	490,833
June 25, 2025	20,810	20,875	20,875	20,905	20,755	363,151
June 24, 2025	20,780	20,800	20,800	20,830	20,735	520,763
June 23, 2025	20,555	20,705	20,705	20,705	20,515	583,284
June 20, 2025	20,620	20,505	20,505	20,620	20,485	414,090
June 19, 2025	20,640	20,665	20,665	20,750	20,600	369,068
June 18, 2025	20,645	20,640	20,640	20,720	20,600	362,117
June 17, 2025	20,535	20,595	20,595	20,595	20,495	372,250
June 16, 2025	20,530	20,535	20,535	20,570	20,445	463,063
June 13, 2025	20,435	20,465	20,465	20,520	20,320	411,195
June 12, 2025	20,710	20,505	20,505	20,710	20,425	504,279
June 11, 2025	20,665	20,795	20,795	20,795	20,630	668,186
June 10, 2025	20,420	20,595	20,595	20,615	20,410	374,901
June 09, 2025	20,455	20,410	20,410	20,530	20,375	528,046
June 05, 2025	20,440	20,365	20,365	20,450	20,320	353,408
June 04, 2025	20,605	20,535	20,535	20,650	20,535	535,121
June 02, 2025	20,450	20,265	20,265	20,450	20,240	437,554
May 30, 2025	20,310	20,450	20,450	20,490	20,255	383,442
May 29, 2025	20,700	20,675	20,675	20,805	20,655	418,434
May 28, 2025	20,430	20,450	20,450	20,485	20,355	230,782
May 27, 2025	20,130	20,195	20,195	20,195	20,080	207,433
May 26, 2025	20,140	20,115	20,115	20,160	20,010	478,591
May 23, 2025	20,295	20,140	20,140	20,315	20,105	337,321
May 22, 2025	20,215	20,280	20,280	20,290	20,155	970,492

Kim Kindex S&P 500 Etf (360200.KS) KSC