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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	24,800	24,890	24,890	24,955	24,800	200,275
September 03, 2025	24,800	24,765	24,765	24,820	24,725	244,989
September 02, 2025	24,855	24,810	24,810	24,930	24,780	607,405
September 01, 2025	24,900	24,805	24,805	24,970	24,800	388,642
August 29, 2025	25,040	25,100	25,100	25,100	25,015	333,709
August 28, 2025	24,935	24,890	24,890	24,935	24,850	308,048
August 27, 2025	25,030	25,085	25,085	25,085	25,030	461,471
August 26, 2025	24,855	24,905	24,905	24,925	24,685	484,436
August 25, 2025	24,840	24,815	24,815	24,900	24,805	405,445
August 22, 2025	24,760	24,540	24,540	24,760	24,535	411,597
August 21, 2025	24,775	24,830	24,830	24,830	24,730	264,445
August 20, 2025	24,815	24,835	24,835	24,880	24,780	480,656
August 19, 2025	25,110	25,095	25,095	25,120	25,055	221,224
August 18, 2025	25,190	25,045	25,045	25,200	25,045	457,208
August 14, 2025	25,080	25,095	25,095	25,180	25,060	790,554
August 13, 2025	25,185	25,125	25,125	25,210	25,125	470,935
August 12, 2025	24,990	24,965	24,965	25,010	24,890	1.07M
August 11, 2025	25,000	25,005	25,005	25,050	24,990	511,677
August 08, 2025	24,695	24,825	24,825	24,845	24,670	450,678
August 07, 2025	24,665	24,625	24,625	24,750	24,590	891,976
August 06, 2025	24,280	24,460	24,460	24,490	24,280	450,083
August 05, 2025	24,510	24,620	24,620	24,645	24,462	481,134
August 04, 2025	24,160	24,155	24,155	24,175	24,085	854,593
August 01, 2025	24,660	24,720	24,720	24,785	24,595	523,084
July 31, 2025	24,965	25,030	25,030	25,195	24,945	801,401
July 30, 2025	24,710	24,645	24,645	24,725	24,535	635,692
July 29, 2025	24,825	24,855	24,855	24,890	24,815	615,206
July 28, 2025	24,645	24,720	24,720	24,720	24,605	686,185
July 25, 2025	24,360	24,475	24,475	24,505	24,350	2.08M
July 24, 2025	24,355	24,255	24,255	24,405	24,215	513,577
July 23, 2025	24,365	24,340	24,340	24,385	24,247	592,918
July 22, 2025	24,505	24,535	24,535	24,565	24,485	564,541
July 21, 2025	24,550	24,530	24,530	24,570	24,510	491,997
July 18, 2025	24,525	24,605	24,605	24,635	24,505	517,532
July 17, 2025	24,240	24,420	24,420	24,420	24,235	362,958
July 16, 2025	24,170	24,155	24,155	24,240	24,145	375,802
July 15, 2025	24,080	24,195	24,195	24,250	24,075	536,620
July 14, 2025	23,865	23,895	23,895	23,910	23,825	482,175
July 11, 2025	23,915	23,935	23,935	23,950	23,795	344,674
July 10, 2025	23,960	23,865	23,865	23,965	23,865	342,815
July 09, 2025	23,750	23,805	23,805	23,830	23,750	326,461
July 08, 2025	23,750	23,755	23,755	23,785	23,685	298,408
July 07, 2025	23,700	23,745	23,745	23,800	23,685	408,824

Kim Kindex Nasdaq100 Etf (367380.KS) KSC