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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,970	24,975	24,975	25,000	24,950	671,983
February 19, 2026	25,045	24,970	24,970	25,085	24,970	726,638
February 13, 2026	24,725	24,690	24,690	24,785	24,665	998,408
February 12, 2026	25,205	25,135	25,135	25,250	25,100	589,856
February 11, 2026	25,430	25,275	25,275	25,430	25,275	523,407
February 10, 2026	25,435	25,445	25,445	25,475	25,330	428,750
February 09, 2026	25,510	25,380	25,380	25,550	25,380	951,995
February 06, 2026	24,900	25,000	25,000	25,025	24,830	1.12M
February 05, 2026	25,225	25,330	25,330	25,330	25,190	888,075
February 04, 2026	25,140	25,180	25,180	25,205	25,120	817,115
February 03, 2026	25,410	25,345	25,345	25,440	25,340	938,122
February 02, 2026	25,135	25,120	25,120	25,290	25,030	1.02M
January 30, 2026	24,970	24,955	24,955	25,040	24,915	889,921
January 29, 2026	24,950	24,970	24,970	24,990	24,850	1M
January 28, 2026	25,145	25,030	24,965	25,180	24,960	912,464
January 27, 2026	25,300	25,265	25,199.31	25,360	25,265	661,521
January 26, 2026	25,035	25,010	24,944.97	25,115	24,930	1.52M
January 23, 2026	25,415	25,515	25,448.66	25,555	25,415	730,454
January 22, 2026	25,395	25,410	25,343.93	25,500	25,360	780,647
January 21, 2026	25,310	25,205	25,139.47	25,330	25,135	1.13M
January 20, 2026	25,470	25,455	25,455	25,550	25,425	742,944
January 19, 2026	25,790	25,540	25,540	25,790	25,480	1.21M
January 16, 2026	25,660	25,790	25,790	25,800	25,660	645,976
January 15, 2026	25,485	25,615	25,615	25,645	25,465	1.17M
January 14, 2026	25,820	25,785	25,785	25,875	25,775	651,767
January 13, 2026	25,685	25,810	25,810	25,815	25,680	637,272
January 12, 2026	25,515	25,545	25,545	25,570	25,390	905,346
January 09, 2026	25,265	25,345	25,345	25,365	25,250	569,025
January 08, 2026	25,215	25,125	25,125	25,230	25,110	1.05M
January 07, 2026	25,265	25,235	25,235	25,305	25,235	944,864
January 06, 2026	25,065	25,120	25,120	25,140	25,045	1.01M
January 05, 2026	24,940	24,920	24,920	25,015	24,920	1.46M
January 02, 2026	24,915	24,925	24,925	24,950	24,815	1.43M
December 30, 2025	24,900	25,000	25,000	25,000	24,785	867,178
December 29, 2025	25,085	24,900	24,900	25,100	24,900	1.1M
December 26, 2025	25,280	25,085	25,085	25,365	24,900	1.25M
December 24, 2025	25,655	25,165	25,165	25,665	25,155	1.24M
December 23, 2025	25,535	25,605	25,605	25,645	25,535	728,394
December 22, 2025	25,400	25,455	25,455	25,485	25,380	860,966
December 19, 2025	25,125	25,115	25,115	25,190	25,060	577,014
December 18, 2025	24,965	24,985	24,985	25,025	24,905	801,303
December 17, 2025	25,110	25,280	25,280	25,280	25,100	948,234
December 16, 2025	25,145	25,135	25,135	25,155	25,030	705,638
December 15, 2025	25,330	25,290	25,290	25,390	25,265	822,139
December 12, 2025	25,500	25,555	25,555	25,555	25,460	951,704
December 11, 2025	25,290	25,240	25,240	25,310	25,175	1.08M
December 10, 2025	25,245	25,270	25,270	25,295	25,200	1.08M
December 09, 2025	25,305	25,310	25,310	25,335	25,275	1.36M
December 08, 2025	25,390	25,340	25,340	25,410	25,310	717,324
December 05, 2025	25,370	25,360	25,360	25,415	25,325	664,190
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

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