Kindex Inverse ETF (KRX:145670)
South Korea · Delayed Price · Currency is KRW 1,489.00
+25.00 (1.71%)
May 20, 2026, 11:58 AM KST
KRX:145670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,477.00 | 1,500.00 | 1,431.00 | 1,464.00 | 1,464.00 | 3.39% | 489,450 |
| May 18, 2026 | 1,420.00 | 1,535.00 | 1,395.00 | 1,416.00 | 1,416.00 | -0.07% | 690,624 |
| May 15, 2026 | 1,339.00 | 1,445.00 | 1,335.00 | 1,417.00 | 1,417.00 | 5.20% | 703,735 |
| May 14, 2026 | 1,367.00 | 1,371.00 | 1,340.00 | 1,347.00 | 1,347.00 | -1.46% | 192,622 |
| May 13, 2026 | 1,480.00 | 1,480.00 | 1,366.00 | 1,367.00 | 1,367.00 | -3.12% | 289,420 |
| May 12, 2026 | 1,382.00 | 1,520.00 | 1,340.00 | 1,411.00 | 1,411.00 | 2.10% | 700,626 |
| May 11, 2026 | 1,415.00 | 1,427.00 | 1,361.00 | 1,382.00 | 1,382.00 | -5.08% | 538,581 |
| May 8, 2026 | 1,521.00 | 1,521.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.14% | 115,720 |
| May 7, 2026 | 1,446.00 | 1,530.00 | 1,446.00 | 1,454.00 | 1,454.00 | -2.28% | 371,757 |
| May 6, 2026 | 1,538.00 | 1,562.00 | 1,470.00 | 1,488.00 | 1,488.00 | -7.75% | 454,745 |
| May 4, 2026 | 1,660.00 | 1,660.00 | 1,609.00 | 1,613.00 | 1,613.00 | -4.73% | 161,819 |
| Apr 30, 2026 | 1,704.00 | 1,704.00 | 1,661.00 | 1,693.00 | 1,693.00 | 0.71% | 127,452 |
| Apr 29, 2026 | 1,725.00 | 1,735.00 | 1,676.00 | 1,681.00 | 1,681.00 | -0.71% | 109,039 |
| Apr 28, 2026 | 1,681.00 | 1,696.00 | 1,670.00 | 1,693.00 | 1,693.00 | -0.59% | 144,198 |
| Apr 27, 2026 | 1,690.00 | 1,757.00 | 1,685.00 | 1,703.00 | 1,703.00 | -2.52% | 169,013 |
| Apr 24, 2026 | 1,716.00 | 1,759.00 | 1,716.00 | 1,747.00 | 1,747.00 | 0.92% | 70,991 |
| Apr 23, 2026 | 1,747.00 | 1,802.00 | 1,700.00 | 1,731.00 | 1,731.00 | -1.25% | 136,302 |
| Apr 22, 2026 | 1,730.00 | 1,777.00 | 1,730.00 | 1,753.00 | 1,753.00 | -0.34% | 67,804 |
| Apr 21, 2026 | 1,806.00 | 1,810.00 | 1,757.00 | 1,759.00 | 1,759.00 | -2.60% | 81,781 |
| Apr 20, 2026 | 1,830.00 | 1,830.00 | 1,787.00 | 1,806.00 | 1,806.00 | -0.33% | 107,951 |
| Apr 17, 2026 | 1,827.00 | 1,827.00 | 1,802.00 | 1,812.00 | 1,812.00 | 0.67% | 41,088 |
| Apr 16, 2026 | 1,831.00 | 1,832.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.33% | 74,761 |
| Apr 15, 2026 | 1,790.00 | 1,851.00 | 1,790.00 | 1,843.00 | 1,843.00 | -2.33% | 202,913 |
| Apr 14, 2026 | 1,920.00 | 1,920.00 | 1,860.00 | 1,887.00 | 1,887.00 | -3.03% | 173,017 |
| Apr 13, 2026 | 1,975.00 | 1,975.00 | 1,939.00 | 1,946.00 | 1,946.00 | 0.99% | 54,594 |
| Apr 10, 2026 | 1,944.00 | 1,944.00 | 1,898.00 | 1,927.00 | 1,927.00 | -1.28% | 113,197 |
| Apr 9, 2026 | 1,925.00 | 1,960.00 | 1,914.00 | 1,952.00 | 1,952.00 | 1.93% | 166,296 |
| Apr 8, 2026 | 1,950.00 | 1,954.00 | 1,891.00 | 1,915.00 | 1,915.00 | -7.93% | 578,635 |
| Apr 7, 2026 | 2,060.00 | 2,110.00 | 2,035.00 | 2,080.00 | 2,080.00 | -1.19% | 219,990 |
| Apr 6, 2026 | 2,130.00 | 2,130.00 | 2,065.00 | 2,105.00 | 2,105.00 | -1.17% | 144,495 |
| Apr 3, 2026 | 2,140.00 | 2,165.00 | 2,105.00 | 2,130.00 | 2,130.00 | -3.40% | 165,093 |
| Apr 2, 2026 | 2,045.00 | 2,245.00 | 2,045.00 | 2,205.00 | 2,205.00 | 5.25% | 386,104 |
| Apr 1, 2026 | 2,200.00 | 2,200.00 | 2,080.00 | 2,095.00 | 2,095.00 | -8.91% | 346,858 |
| Mar 31, 2026 | 2,235.00 | 2,305.00 | 2,220.00 | 2,300.00 | 2,300.00 | 4.55% | 332,431 |
| Mar 30, 2026 | 2,245.00 | 2,265.00 | 2,190.00 | 2,200.00 | 2,200.00 | 2.80% | 244,077 |
| Mar 27, 2026 | 2,235.00 | 2,240.00 | 2,125.00 | 2,140.00 | 2,140.00 | 0.23% | 455,757 |
| Mar 26, 2026 | 2,080.00 | 2,140.00 | 2,075.00 | 2,135.00 | 2,135.00 | 3.14% | 125,256 |
| Mar 25, 2026 | 2,045.00 | 2,070.00 | 2,005.00 | 2,070.00 | 2,070.00 | -0.24% | 129,880 |
| Mar 24, 2026 | 2,020.00 | 2,160.00 | 2,020.00 | 2,075.00 | 2,075.00 | -4.16% | 147,917 |
| Mar 23, 2026 | 2,130.00 | 2,165.00 | 2,095.00 | 2,165.00 | 2,165.00 | 7.18% | 260,620 |
| Mar 20, 2026 | 2,020.00 | 2,035.00 | 1,990.00 | 2,020.00 | 2,020.00 | -0.49% | 95,823 |
| Mar 19, 2026 | 2,045.00 | 2,045.00 | 1,986.00 | 2,030.00 | 2,030.00 | 3.57% | 185,205 |
| Mar 18, 2026 | 2,050.00 | 2,050.00 | 1,950.00 | 1,960.00 | 1,960.00 | -5.77% | 210,047 |
| Mar 17, 2026 | 2,070.00 | 2,080.00 | 2,035.00 | 2,080.00 | 2,080.00 | -1.19% | 112,005 |
| Mar 16, 2026 | 2,155.00 | 2,160.00 | 2,105.00 | 2,105.00 | 2,105.00 | -1.86% | 270,767 |
| Mar 13, 2026 | 2,235.00 | 2,235.00 | 2,085.00 | 2,145.00 | 2,145.00 | 1.18% | 306,437 |
| Mar 12, 2026 | 2,120.00 | 2,135.00 | 2,095.00 | 2,120.00 | 2,120.00 | 0.71% | 273,543 |
| Mar 11, 2026 | 2,080.00 | 2,130.00 | 2,040.00 | 2,105.00 | 2,105.00 | -0.94% | 415,179 |
| Mar 10, 2026 | 2,090.00 | 2,170.00 | 2,060.00 | 2,125.00 | 2,125.00 | -5.76% | 320,491 |
| Mar 9, 2026 | 2,260.00 | 2,320.00 | 2,235.00 | 2,255.00 | 2,255.00 | 6.37% | 717,355 |