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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27,420	27,425	27,425	27,450	27,390	487,376
February 19, 2026	27,565	27,465	27,465	27,585	27,465	572,003
February 13, 2026	27,150	27,095	27,095	27,390	27,075	1.29M
February 12, 2026	27,755	27,705	27,705	27,825	27,685	595,760
February 11, 2026	27,980	27,820	27,820	28,000	27,820	517,047
February 10, 2026	28,060	28,040	28,040	28,100	27,900	344,815
February 09, 2026	28,085	27,885	27,885	28,140	27,885	904,019
February 06, 2026	27,180	27,415	27,415	27,435	27,090	807,999
February 05, 2026	27,765	27,880	27,880	27,895	27,670	1.06M
February 04, 2026	27,960	28,000	28,000	28,040	27,935	925,930
February 03, 2026	28,540	28,485	28,485	28,570	28,455	507,013
February 02, 2026	28,100	28,010	28,010	28,260	27,890	993,860
January 30, 2026	28,210	28,130	28,130	28,270	28,060	876,090
January 29, 2026	28,350	28,365	28,365	28,385	28,215	725,148
January 28, 2026	28,430	28,390	28,352	28,510	28,260	926,494
January 27, 2026	28,460	28,465	28,426.9	28,580	28,445	490,629
January 26, 2026	28,075	28,095	28,057.39	28,165	27,980	1.2M
January 23, 2026	28,460	28,595	28,595	28,625	28,450	884,541
January 22, 2026	28,445	28,420	28,420	28,545	28,390	551,987
January 21, 2026	28,220	28,135	28,135	28,270	28,055	915,881
January 20, 2026	28,380	28,365	28,365	28,505	28,325	541,794
January 19, 2026	28,830	28,505	28,505	28,830	28,375	1.03M
January 16, 2026	28,665	28,830	28,830	28,850	28,665	945,650
January 15, 2026	28,435	28,630	28,630	28,655	28,420	966,675
January 14, 2026	28,965	28,940	28,940	29,040	28,925	649,729
January 13, 2026	28,790	28,935	28,935	28,945	28,780	1.34M
January 12, 2026	28,625	28,590	28,590	28,680	28,450	1.33M
January 09, 2026	28,245	28,360	28,360	28,385	28,215	901,555
January 08, 2026	28,335	28,215	28,215	28,375	28,195	601,009
January 07, 2026	28,325	28,240	28,240	28,360	28,240	1.49M
January 06, 2026	27,980	28,095	28,095	28,110	27,970	576,456
January 05, 2026	27,875	27,865	27,865	27,970	27,865	1.83M
January 02, 2026	28,020	27,990	27,990	28,095	27,795	1.36M
December 30, 2025	27,875	28,020	28,020	28,020	27,795	707,941
December 29, 2025	28,195	27,960	27,960	28,220	27,960	772,920
December 26, 2025	28,365	28,195	28,195	28,510	28,010	1.02M
December 24, 2025	28,865	28,300	28,300	28,880	28,300	1.07M
December 23, 2025	28,755	28,775	28,775	28,860	28,755	711,334
December 22, 2025	28,630	28,715	28,715	28,745	28,615	1.14M
December 19, 2025	28,175	28,215	28,215	28,285	28,100	934,302
December 18, 2025	27,815	27,900	27,900	27,920	27,785	1.1M
December 17, 2025	28,180	28,380	28,380	28,387	28,155	1.12M
December 16, 2025	28,060	27,995	27,995	28,070	27,870	1.27M
December 15, 2025	28,360	28,330	28,330	28,450	28,315	708,947
December 12, 2025	28,780	28,835	28,835	28,845	28,740	896,930
December 11, 2025	28,720	28,590	28,590	28,735	28,475	853,905
December 10, 2025	28,755	28,785	28,785	28,805	28,690	1.28M
December 09, 2025	28,770	28,760	28,760	28,815	28,730	1M
December 08, 2025	28,865	28,825	28,825	28,875	28,775	1.61M
December 05, 2025	28,755	28,760	28,760	28,845	28,730	999,914
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

Kim Kindex Nasdaq100 Etf (367380.KS) KSC