KIMC KINDEX200 Securities Exchange Traded Investment Trust (KRX:105190)
South Korea · Delayed Price · Currency is KRW 113,375
+1,235 (1.10%)
At close: Sep 23, 2026
KRX:105190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 114,550.00 | 114,700.00 | 112,250.00 | 113,030.00 | - | 0.79% | 121,026 |
| Sep 22, 2026 | 114,510.00 | 114,880.00 | 111,650.00 | 112,140.00 | 112,140.00 | 0.17% | 188,675 |
| Sep 21, 2026 | 110,330.00 | 112,375.00 | 110,330.00 | 111,955.00 | 111,955.00 | 2.17% | 285,128 |
| Sep 18, 2026 | 109,355.00 | 110,135.00 | 108,565.00 | 109,580.00 | 109,580.00 | 2.81% | 519,987 |
| Sep 17, 2026 | 107,700.00 | 108,215.00 | 106,230.00 | 106,585.00 | 106,585.00 | - | 179,141 |
| Sep 16, 2026 | 104,585.00 | 106,630.00 | 104,300.00 | 106,580.00 | 106,580.00 | 1.87% | 171,313 |
| Sep 15, 2026 | 104,850.00 | 106,370.00 | 104,020.00 | 104,620.00 | 104,620.00 | -1.16% | 217,855 |
| Sep 14, 2026 | 105,955.00 | 107,395.00 | 105,220.00 | 105,850.00 | 105,850.00 | -3.53% | 138,971 |
| Sep 11, 2026 | 108,035.00 | 110,360.00 | 108,000.00 | 109,725.00 | 109,725.00 | -2.11% | 220,200 |
| Sep 10, 2026 | 112,090.00 | 112,680.00 | 109,650.00 | 112,085.00 | 112,085.00 | -0.24% | 639,062 |
| Sep 9, 2026 | 111,030.00 | 113,520.00 | 110,870.00 | 112,360.00 | 112,360.00 | 1.56% | 138,132 |
| Sep 8, 2026 | 112,000.00 | 114,500.00 | 110,635.00 | 110,635.00 | 110,635.00 | -0.39% | 138,632 |
| Sep 7, 2026 | 109,800.00 | 111,100.00 | 109,090.00 | 111,065.00 | 111,065.00 | 4.86% | 197,437 |
| Sep 4, 2026 | 105,240.00 | 107,020.00 | 104,965.00 | 105,915.00 | 105,915.00 | 1.94% | 120,047 |
| Sep 3, 2026 | 105,140.00 | 105,730.00 | 101,500.00 | 103,900.00 | 103,900.00 | 0.12% | 260,564 |
| Sep 2, 2026 | 104,785.00 | 105,905.00 | 103,710.00 | 103,780.00 | 103,780.00 | -4.05% | 181,639 |
| Sep 1, 2026 | 107,000.00 | 108,610.00 | 106,335.00 | 108,160.00 | 108,160.00 | 0.28% | 165,109 |
| Aug 31, 2026 | 104,710.00 | 107,860.00 | 103,350.00 | 107,860.00 | 107,860.00 | 0.38% | 69,938 |
| Aug 28, 2026 | 108,430.00 | 109,540.00 | 107,300.00 | 107,450.00 | 107,450.00 | -1.77% | 140,760 |
| Aug 27, 2026 | 111,185.00 | 111,185.00 | 108,500.00 | 109,385.00 | 109,385.00 | 1.40% | 114,586 |
| Aug 26, 2026 | 106,405.00 | 109,350.00 | 106,165.00 | 107,880.00 | 107,880.00 | 0.86% | 101,262 |
| Aug 25, 2026 | 103,305.00 | 106,955.00 | 101,325.00 | 106,955.00 | 106,955.00 | 0.68% | 318,390 |
| Aug 24, 2026 | 109,760.00 | 109,760.00 | 105,550.00 | 106,235.00 | 106,235.00 | -3.58% | 227,109 |
| Aug 21, 2026 | 107,090.00 | 111,050.00 | 106,850.00 | 110,185.00 | 110,185.00 | 1.65% | 359,337 |
| Aug 20, 2026 | 105,140.00 | 109,530.00 | 103,875.00 | 108,400.00 | 108,400.00 | 6.19% | 556,258 |
| Aug 19, 2026 | 103,000.00 | 104,230.00 | 100,900.00 | 102,085.00 | 102,085.00 | -6.10% | 573,206 |
| Aug 18, 2026 | 113,245.00 | 114,957.00 | 107,470.00 | 108,720.00 | 108,720.00 | -1.44% | 356,000 |
| Aug 14, 2026 | 110,550.00 | 111,015.00 | 108,390.00 | 110,305.00 | 110,305.00 | 2.56% | 452,791 |
| Aug 13, 2026 | 106,905.00 | 109,165.00 | 106,650.00 | 107,555.00 | 107,555.00 | 3.86% | 212,928 |
| Aug 12, 2026 | 100,755.00 | 105,230.00 | 100,595.00 | 103,555.00 | 103,555.00 | 4.15% | 235,324 |
| Aug 11, 2026 | 97,870.00 | 100,560.00 | 96,880.00 | 99,425.00 | 99,425.00 | 1.06% | 274,816 |
| Aug 10, 2026 | 98,670.00 | 100,535.00 | 97,450.00 | 98,380.00 | 98,380.00 | - | 124,281 |
| Aug 7, 2026 | 100,085.00 | 101,160.00 | 96,800.00 | 98,380.00 | 98,380.00 | -0.83% | 408,708 |
| Aug 6, 2026 | 102,460.00 | 103,420.00 | 98,300.00 | 99,200.00 | 99,200.00 | -5.16% | 505,634 |
| Aug 5, 2026 | 105,205.00 | 105,850.00 | 103,525.00 | 104,595.00 | 104,595.00 | 4.01% | 266,635 |
| Aug 4, 2026 | 100,665.00 | 101,255.00 | 95,975.00 | 100,560.00 | 100,560.00 | 1.26% | 402,080 |
| Aug 3, 2026 | 101,815.00 | 101,815.00 | 98,605.00 | 99,305.00 | 99,305.00 | -6.32% | 1,012,077 |
| Jul 31, 2026 | 95,000.00 | 113,605.00 | 95,000.00 | 106,000.00 | 106,000.00 | 20.98% | 540,856 |
| Jul 30, 2026 | 89,590.00 | 94,515.00 | 87,045.00 | 87,615.00 | 87,615.00 | -2.20% | 1,776,264 |
| Jul 29, 2026 | 96,505.00 | 99,100.00 | 82,665.00 | 89,740.00 | 89,590.00 | -6.43% | 972,037 |
| Jul 28, 2026 | 101,650.00 | 102,000.00 | 95,015.00 | 95,910.00 | 95,749.69 | -11.06% | 320,617 |
| Jul 27, 2026 | 108,505.00 | 108,925.00 | 104,300.00 | 107,840.00 | 107,659.75 | 1.19% | 124,537 |
| Jul 24, 2026 | 112,040.00 | 112,040.00 | 105,710.00 | 106,570.00 | 106,391.87 | -5.94% | 347,895 |
| Jul 23, 2026 | 111,435.00 | 113,880.00 | 110,400.00 | 113,305.00 | 113,115.61 | 4.21% | 135,042 |
| Jul 22, 2026 | 114,005.00 | 115,235.00 | 108,725.00 | 108,725.00 | 108,543.27 | 0.51% | 289,203 |
| Jul 21, 2026 | 103,980.00 | 109,815.00 | 102,565.00 | 108,175.00 | 107,994.19 | 3.99% | 290,480 |
| Jul 20, 2026 | 104,685.00 | 109,130.00 | 103,250.00 | 104,020.00 | 103,846.13 | -4.75% | 794,848 |
| Jul 16, 2026 | 111,850.00 | 111,895.00 | 107,370.00 | 109,205.00 | 109,022.46 | -6.71% | 589,021 |
| Jul 15, 2026 | 117,305.00 | 119,755.00 | 115,815.00 | 117,065.00 | 116,869.33 | 6.42% | 620,688 |
| Jul 14, 2026 | 108,965.00 | 112,000.00 | 103,120.00 | 110,000.00 | 109,816.14 | 0.92% | 1,147,196 |