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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25,215	25,335	25,335	25,355	25,190	756,557
December 03, 2025	25,165	25,205	25,205	25,265	25,145	858,518
December 02, 2025	25,145	25,070	25,070	25,200	25,065	886,047
December 01, 2025	25,190	25,095	25,095	25,195	25,055	927,233
November 28, 2025	25,045	25,190	25,190	25,190	25,010	884,356
November 27, 2025	25,100	25,040	25,040	25,135	24,990	895,254
November 26, 2025	24,840	24,955	24,955	24,975	24,755	2.1M
November 25, 2025	24,810	24,765	24,765	24,835	24,720	815,979
November 24, 2025	24,480	24,585	24,585	24,600	24,410	710,136
November 21, 2025	24,185	24,260	24,260	24,285	24,150	842,402
November 20, 2025	24,725	24,760	24,760	24,830	24,680	1.07M
November 19, 2025	24,295	24,315	24,315	24,395	24,225	667,488
November 18, 2025	24,600	24,400	24,400	24,610	24,355	863,205
November 17, 2025	24,590	24,735	24,735	24,775	24,585	813,699
November 14, 2025	25,200	24,615	24,615	25,275	24,520	1.48M
November 13, 2025	25,230	25,300	25,300	25,380	25,205	798,769
November 12, 2025	25,090	25,230	25,230	25,270	25,070	757,318
November 11, 2025	24,950	25,055	25,055	25,135	24,950	923,033
November 10, 2025	24,690	24,660	24,660	24,755	24,615	1.12M
November 07, 2025	24,465	24,615	24,615	24,630	24,440	1.02M
November 06, 2025	24,620	24,645	24,645	24,670	24,550	915,420
November 05, 2025	24,475	24,605	24,605	24,605	24,400	1.18M
November 04, 2025	24,550	24,490	24,490	24,670	24,490	1.26M
November 03, 2025	24,560	24,535	24,535	24,650	24,500	1.19M
October 31, 2025	24,610	24,530	24,530	24,625	24,515	868,401
October 30, 2025	24,635	24,625	24,625	24,675	24,535	2.03M
October 29, 2025	24,825	24,865	24,805	24,900	24,780	753,522
October 28, 2025	24,760	24,830	24,770.08	24,835	24,730	725,869
October 27, 2025	24,645	24,660	24,600.49	24,680	24,565	1.46M
October 24, 2025	24,345	24,410	24,351.1	24,425	24,305	791,681
October 23, 2025	24,080	24,275	24,216.42	24,305	24,050	1.03M
October 22, 2025	24,210	24,250	24,191.48	24,265	24,160	690,901
October 21, 2025	24,065	24,150	24,091.73	24,160	24,045	984,715
October 20, 2025	23,800	23,850	23,792.45	23,880	23,790	714,636
October 17, 2025	23,555	23,520	23,520	23,610	23,495	964,562
October 16, 2025	23,850	23,820	23,820	23,860	23,765	1.03M
October 15, 2025	23,885	23,830	23,830	23,895	23,780	1.01M
October 14, 2025	23,850	23,790	23,790	23,965	23,725	1.16M
October 13, 2025	23,790	23,780	23,780	23,890	23,710	1.29M
October 10, 2025	24,000	24,085	24,085	24,120	24,000	950,866
October 02, 2025	23,615	23,625	23,625	23,700	23,615	877,496
October 01, 2025	23,530	23,430	23,430	23,605	23,430	912,030
September 30, 2025	23,435	23,470	23,470	23,505	23,405	406,501
September 29, 2025	23,545	23,440	23,440	23,545	23,415	960,426
September 26, 2025	23,370	23,490	23,490	23,490	23,360	906,826
September 25, 2025	23,400	23,380	23,380	23,415	23,355	532,769
September 24, 2025	23,330	23,400	23,400	23,400	23,295	663,516
September 23, 2025	23,365	23,435	23,435	23,460	23,365	859,486
September 22, 2025	23,370	23,275	23,275	23,385	23,255	672,111
September 19, 2025	23,170	23,225	23,225	23,280	23,170	1.11M
September 18, 2025	22,970	23,075	23,075	23,115	22,970	660,077
September 17, 2025	22,900	22,910	22,910	22,945	22,875	793,772
September 16, 2025	23,025	22,945	22,945	23,040	22,935	846,921
September 15, 2025	23,005	22,995	22,995	23,025	22,950	632,266
September 12, 2025	22,975	22,965	22,965	22,995	22,940	684,253
September 11, 2025	22,795	22,860	22,860	22,860	22,770	818,884
September 10, 2025	22,745	22,735	22,735	22,780	22,715	575,239
September 09, 2025	22,645	22,675	22,675	22,700	22,605	585,165
September 08, 2025	22,645	22,670	22,670	22,715	22,605	990,528
September 05, 2025	22,730	22,775	22,775	22,785	22,705	798,402

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