Kim Kindex Nasdaq100 Etf - 367380.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28,625	28,765	28,765	28,770	28,595	698,578
December 03, 2025	28,615	28,660	28,660	28,730	28,565	1.04M
December 02, 2025	28,405	28,315	28,315	28,490	28,315	862,768
December 01, 2025	28,445	28,255	28,255	28,445	28,195	854,230
November 28, 2025	28,180	28,400	28,400	28,415	28,150	922,190
November 27, 2025	28,270	28,200	28,200	28,295	28,150	1.13M
November 26, 2025	27,910	28,075	28,075	28,100	27,815	648,106
November 25, 2025	27,990	27,885	27,885	28,010	27,875	1.49M
November 24, 2025	27,390	27,485	27,485	27,505	27,280	695,013
November 21, 2025	27,010	27,075	27,075	27,120	26,960	1.19M
November 20, 2025	27,995	28,050	28,050	28,145	27,955	1.74M
November 19, 2025	27,315	27,315	27,315	27,470	27,205	786,656
November 18, 2025	27,800	27,510	27,510	27,870	27,425	1.43M
November 17, 2025	27,755	27,970	27,970	28,030	27,755	640,121
November 14, 2025	28,320	27,720	27,720	28,380	27,577	1.35M
November 13, 2025	28,550	28,690	28,690	28,770	28,545	784,195
November 12, 2025	28,475	28,665	28,665	28,695	28,445	943,611
November 11, 2025	28,465	28,525	28,525	28,650	28,440	835,303
November 10, 2025	28,000	28,060	28,060	28,175	27,900	1.25M
November 07, 2025	27,825	28,010	28,010	28,020	27,780	1.49M
November 06, 2025	28,195	28,210	28,210	28,255	28,085	509,968
November 05, 2025	27,900	28,070	28,070	28,070	27,760	796,562
November 04, 2025	28,275	28,100	28,100	28,395	28,100	674,825
November 03, 2025	28,265	28,210	28,210	28,355	28,185	903,217
October 31, 2025	28,355	28,275	28,275	28,395	28,260	743,118
October 30, 2025	28,360	28,355	28,355	28,455	28,240	1.65M
October 29, 2025	28,465	28,575	28,575	28,590	28,420	669,088
October 28, 2025	28,275	28,345	28,345	28,365	28,240	705,551
October 27, 2025	28,005	28,025	28,025	28,050	27,895	868,457
October 24, 2025	27,585	27,655	27,655	27,670	27,520	680,621
October 23, 2025	27,160	27,380	27,380	27,430	27,105	518,031
October 22, 2025	27,395	27,450	27,450	27,480	27,330	530,096
October 21, 2025	27,285	27,375	27,375	27,385	27,260	500,254
October 20, 2025	26,960	27,015	27,015	27,040	26,910	480,658
October 17, 2025	26,595	26,545	26,545	26,695	26,510	979,427
October 16, 2025	26,880	26,870	26,870	26,890	26,760	566,415
October 15, 2025	26,815	26,810	26,810	26,850	26,725	654,100
October 14, 2025	26,965	26,810	26,810	27,115	26,740	832,045
October 13, 2025	26,835	26,815	26,815	26,937	26,740	1.16M
October 10, 2025	27,190	27,265	27,265	27,320	27,190	649,862
October 02, 2025	26,530	26,555	26,555	26,627	26,530	557,467
October 01, 2025	26,390	26,280	26,280	26,445	26,270	546,984
September 30, 2025	26,280	26,360	26,360	26,395	26,255	382,910
September 29, 2025	26,360	26,280	26,280	26,370	26,255	655,568
September 26, 2025	26,200	26,335	26,335	26,350	26,200	616,886
September 25, 2025	26,265	26,190	26,190	26,265	26,185	595,974
September 24, 2025	26,165	26,265	26,265	26,265	26,135	445,658
September 23, 2025	26,280	26,325	26,325	26,365	26,270	382,034
September 22, 2025	26,275	26,125	26,125	26,275	26,115	459,247
September 19, 2025	25,955	26,000	26,000	26,070	25,955	698,753
September 18, 2025	25,650	25,795	25,795	25,820	25,635	570,877
September 17, 2025	25,565	25,570	25,570	25,615	25,530	767,603
September 16, 2025	25,685	25,615	25,615	25,700	25,600	419,355
September 15, 2025	25,570	25,560	25,560	25,595	25,510	339,597
September 12, 2025	25,450	25,425	25,425	25,455	25,395	287,808
September 11, 2025	25,285	25,365	25,365	25,365	25,270	356,971
September 10, 2025	25,260	25,280	25,280	25,315	25,250	301,670
September 09, 2025	25,155	25,220	25,220	25,235	25,130	288,431
September 08, 2025	25,150	25,175	25,175	25,220	25,110	195,213
September 05, 2025	25,170	25,200	25,200	25,215	25,125	262,368

Kim Kindex Nasdaq100 Etf (367380.KS) KSC