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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kim Kindex Nasdaq100 Etf (367380.KS) KSC