Kindex Inverse ETF (KRX:145670)
South Korea · Delayed Price · Currency is KRW 1,231.00
-14.00 (-1.12%)
Sep 23, 2026, 3:30 PM KST
KRX:145670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,219.00 | 1,242.00 | 1,218.00 | 1,231.00 | - | -1.12% | 132,836 |
| Sep 22, 2026 | 1,217.00 | 1,249.00 | 1,214.00 | 1,245.00 | 1,245.00 | -0.16% | 131,763 |
| Sep 21, 2026 | 1,266.00 | 1,266.00 | 1,245.00 | 1,247.00 | 1,247.00 | -2.20% | 94,001 |
| Sep 18, 2026 | 1,268.00 | 1,287.00 | 1,262.00 | 1,275.00 | 1,275.00 | -2.30% | 68,719 |
| Sep 17, 2026 | 1,295.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,305.00 | 0.08% | 18,366 |
| Sep 16, 2026 | 1,333.00 | 1,340.00 | 1,303.00 | 1,304.00 | 1,304.00 | -1.95% | 48,192 |
| Sep 15, 2026 | 1,306.00 | 1,336.00 | 1,306.00 | 1,330.00 | 1,330.00 | 0.83% | 119,540 |
| Sep 14, 2026 | 1,310.00 | 1,329.00 | 1,301.00 | 1,319.00 | 1,319.00 | 3.86% | 125,923 |
| Sep 11, 2026 | 1,290.00 | 1,292.00 | 1,265.00 | 1,270.00 | 1,270.00 | 2.09% | 149,383 |
| Sep 10, 2026 | 1,250.00 | 1,274.00 | 1,243.00 | 1,244.00 | 1,244.00 | 0.08% | 110,084 |
| Sep 9, 2026 | 1,262.00 | 1,262.00 | 1,237.00 | 1,243.00 | 1,243.00 | -1.51% | 224,730 |
| Sep 8, 2026 | 1,248.00 | 1,262.00 | 1,221.00 | 1,262.00 | 1,262.00 | 0.08% | 172,486 |
| Sep 7, 2026 | 1,281.00 | 1,286.00 | 1,259.00 | 1,261.00 | 1,261.00 | -4.61% | 155,110 |
| Sep 4, 2026 | 1,331.00 | 1,338.00 | 1,313.00 | 1,322.00 | 1,322.00 | -1.64% | 49,483 |
| Sep 3, 2026 | 1,332.00 | 1,382.00 | 1,327.00 | 1,344.00 | 1,344.00 | -0.44% | 232,905 |
| Sep 2, 2026 | 1,340.00 | 1,352.00 | 1,327.00 | 1,350.00 | 1,350.00 | 4.01% | 66,159 |
| Sep 1, 2026 | 1,315.00 | 1,322.00 | 1,294.00 | 1,298.00 | 1,298.00 | -0.38% | 63,629 |
| Aug 31, 2026 | 1,340.00 | 1,360.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.23% | 140,371 |
| Aug 28, 2026 | 1,300.00 | 1,311.00 | 1,288.00 | 1,306.00 | 1,306.00 | 1.48% | 73,163 |
| Aug 27, 2026 | 1,294.00 | 1,296.00 | 1,264.00 | 1,287.00 | 1,287.00 | -1.00% | 67,596 |
| Aug 26, 2026 | 1,320.00 | 1,322.00 | 1,285.00 | 1,300.00 | 1,300.00 | -0.91% | 47,037 |
| Aug 25, 2026 | 1,354.00 | 1,379.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.53% | 225,186 |
| Aug 24, 2026 | 1,284.00 | 1,326.00 | 1,284.00 | 1,319.00 | 1,319.00 | 3.86% | 187,731 |
| Aug 21, 2026 | 1,314.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.70% | 190,773 |
| Aug 20, 2026 | 1,334.00 | 1,353.00 | 1,280.00 | 1,292.00 | 1,292.00 | -6.58% | 344,484 |
| Aug 19, 2026 | 1,367.00 | 1,395.00 | 1,357.00 | 1,383.00 | 1,383.00 | 6.22% | 331,994 |
| Aug 18, 2026 | 1,249.00 | 1,315.00 | 1,232.00 | 1,302.00 | 1,302.00 | 1.32% | 265,678 |
| Aug 14, 2026 | 1,280.00 | 1,306.00 | 1,276.00 | 1,285.00 | 1,285.00 | -2.58% | 145,431 |
| Aug 13, 2026 | 1,352.00 | 1,352.00 | 1,297.00 | 1,319.00 | 1,319.00 | -3.72% | 208,938 |
| Aug 12, 2026 | 1,414.00 | 1,414.00 | 1,346.00 | 1,370.00 | 1,370.00 | -4.06% | 137,143 |
| Aug 11, 2026 | 1,441.00 | 1,460.00 | 1,414.00 | 1,428.00 | 1,428.00 | -0.42% | 94,011 |
| Aug 10, 2026 | 1,433.00 | 1,449.00 | 1,405.00 | 1,434.00 | 1,434.00 | 0.07% | 36,628 |
| Aug 7, 2026 | 1,410.00 | 1,469.00 | 1,408.00 | 1,433.00 | 1,433.00 | -0.35% | 138,725 |
| Aug 6, 2026 | 1,376.00 | 1,446.00 | 1,376.00 | 1,438.00 | 1,438.00 | 5.58% | 273,125 |
| Aug 5, 2026 | 1,331.00 | 1,379.00 | 1,331.00 | 1,362.00 | 1,362.00 | -3.54% | 222,634 |
| Aug 4, 2026 | 1,416.00 | 1,488.00 | 1,411.00 | 1,412.00 | 1,412.00 | -2.15% | 343,604 |
| Aug 3, 2026 | 1,432.00 | 1,462.00 | 1,394.00 | 1,443.00 | 1,443.00 | 6.10% | 343,189 |
| Jul 31, 2026 | 1,340.00 | 1,467.00 | 1,340.00 | 1,360.00 | 1,360.00 | -18.90% | 320,374 |
| Jul 30, 2026 | 1,661.00 | 1,720.00 | 1,560.00 | 1,677.00 | 1,677.00 | 2.01% | 451,446 |
| Jul 29, 2026 | 1,512.00 | 1,757.00 | 1,503.00 | 1,644.00 | 1,644.00 | 5.93% | 680,337 |
| Jul 28, 2026 | 1,463.00 | 1,560.00 | 1,461.00 | 1,552.00 | 1,552.00 | 11.25% | 441,955 |
| Jul 27, 2026 | 1,385.00 | 1,449.00 | 1,384.00 | 1,395.00 | 1,395.00 | -1.06% | 129,354 |
| Jul 24, 2026 | 1,357.00 | 1,418.00 | 1,346.00 | 1,410.00 | 1,410.00 | 5.86% | 297,935 |
| Jul 23, 2026 | 1,358.00 | 1,370.00 | 1,324.00 | 1,332.00 | 1,332.00 | -4.03% | 328,752 |
| Jul 22, 2026 | 1,315.00 | 1,394.00 | 1,308.00 | 1,388.00 | 1,388.00 | -0.86% | 284,176 |
| Jul 21, 2026 | 1,462.00 | 1,476.00 | 1,373.00 | 1,400.00 | 1,400.00 | -3.31% | 250,828 |
| Jul 20, 2026 | 1,481.00 | 1,481.00 | 1,393.00 | 1,448.00 | 1,448.00 | 4.47% | 379,382 |
| Jul 16, 2026 | 1,349.00 | 1,410.00 | 1,349.00 | 1,386.00 | 1,386.00 | 7.36% | 422,257 |
| Jul 15, 2026 | 1,300.00 | 1,315.00 | 1,269.00 | 1,291.00 | 1,291.00 | -6.45% | 226,982 |
| Jul 14, 2026 | 1,406.00 | 1,475.00 | 1,366.00 | 1,380.00 | 1,380.00 | -1.78% | 384,357 |