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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	23,750	23,700	23,700	23,840	23,650	213,642
July 03, 2025	23,405	23,525	23,525	23,575	23,405	320,198
July 02, 2025	23,290	23,405	23,405	23,435	23,275	275,338
July 01, 2025	23,400	23,440	23,440	23,485	23,360	441,621
June 30, 2025	23,480	23,380	23,380	23,480	23,300	460,759
June 27, 2025	23,260	23,315	23,315	23,320	23,210	459,800
June 26, 2025	23,070	23,105	23,105	23,120	23,020	301,445
June 25, 2025	23,010	23,105	23,105	23,140	22,980	364,921
June 24, 2025	22,995	23,010	23,010	23,020	22,915	515,688
June 23, 2025	22,630	22,800	22,800	22,800	22,555	444,326
June 20, 2025	22,775	22,645	22,645	22,775	22,625	254,558
June 19, 2025	22,785	22,795	22,795	22,865	22,715	255,978
June 18, 2025	22,805	22,785	22,785	22,875	22,740	234,005
June 17, 2025	22,620	22,765	22,765	22,800	22,620	242,783
June 16, 2025	22,595	22,620	22,620	22,650	22,510	245,317
June 13, 2025	22,495	22,510	22,510	22,590	22,365	476,988
June 12, 2025	22,810	22,615	22,615	22,820	22,535	487,512
June 11, 2025	22,835	22,960	22,960	22,960	22,780	492,285
June 10, 2025	22,535	22,720	22,720	22,785	22,520	1.04M
June 09, 2025	22,550	22,480	22,480	22,625	22,450	306,376
June 05, 2025	22,580	22,510	22,510	22,610	22,460	407,141
June 04, 2025	22,720	22,640	22,640	22,770	22,640	348,146
June 02, 2025	22,450	22,205	22,205	22,450	22,180	401,155
May 30, 2025	22,260	22,450	22,450	22,500	22,220	558,866
May 29, 2025	22,840	22,825	22,825	22,990	22,795	629,442
May 28, 2025	22,460	22,490	22,490	22,525	22,370	310,102
May 27, 2025	22,080	22,155	22,155	22,155	22,015	177,517
May 26, 2025	22,090	22,060	22,060	22,135	21,955	411,710
May 23, 2025	22,290	22,100	22,100	22,325	22,065	237,057
May 22, 2025	22,175	22,250	22,250	22,260	22,100	375,311

Kim Kindex Nasdaq100 Etf (367380.KS) KSC