Kim Kindex Synth-Japan Inverse ETF(H) (KRX:205720)
South Korea · Delayed Price · Currency is KRW 1,442.00
0.00 (0.00%)
Sep 23, 2026, 3:30 PM KST
KRX:205720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,442.00 | 1,455.00 | 1,442.00 | 1,442.00 | - | - | 997 |
| Sep 22, 2026 | 1,455.00 | 1,456.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.89% | 12,271 |
| Sep 21, 2026 | 1,442.00 | 1,456.00 | 1,442.00 | 1,455.00 | 1,455.00 | 0.97% | 82 |
| Sep 18, 2026 | 1,455.00 | 1,455.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.03% | 1,734 |
| Sep 17, 2026 | 1,466.00 | 1,466.00 | 1,451.00 | 1,456.00 | 1,456.00 | -0.75% | 48,255 |
| Sep 16, 2026 | 1,464.00 | 1,468.00 | 1,461.00 | 1,467.00 | 1,467.00 | - | 739 |
| Sep 15, 2026 | 1,475.00 | 1,475.00 | 1,454.00 | 1,467.00 | 1,467.00 | - | 10,852 |
| Sep 14, 2026 | 1,479.00 | 1,479.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.81% | 2,897 |
| Sep 11, 2026 | 1,490.00 | 1,494.00 | 1,472.00 | 1,479.00 | 1,479.00 | 1.02% | 3,781 |
| Sep 10, 2026 | 1,479.00 | 1,481.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.07% | 1,560 |
| Sep 9, 2026 | 1,479.00 | 1,479.00 | 1,462.00 | 1,465.00 | 1,465.00 | 0.21% | 264 |
| Sep 8, 2026 | 1,459.00 | 1,462.00 | 1,444.00 | 1,462.00 | 1,462.00 | 1.18% | 1,444 |
| Sep 7, 2026 | 1,470.00 | 1,470.00 | 1,430.00 | 1,445.00 | 1,445.00 | -0.55% | 231 |
| Sep 4, 2026 | 1,451.00 | 1,457.00 | 1,441.00 | 1,453.00 | 1,453.00 | 0.21% | 1,198 |
| Sep 3, 2026 | 1,451.00 | 1,452.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.68% | 2,252 |
| Sep 2, 2026 | 1,455.00 | 1,460.00 | 1,429.00 | 1,460.00 | 1,460.00 | 1.53% | 3,249 |
| Sep 1, 2026 | 1,430.00 | 1,451.00 | 1,425.00 | 1,438.00 | 1,438.00 | 0.14% | 1,883 |
| Aug 31, 2026 | 1,450.00 | 1,452.00 | 1,434.00 | 1,436.00 | 1,436.00 | 0.07% | 2,330 |
| Aug 28, 2026 | 1,450.00 | 1,450.00 | 1,431.00 | 1,435.00 | 1,435.00 | -1.31% | 4,269 |
| Aug 27, 2026 | 1,430.00 | 1,454.00 | 1,430.00 | 1,454.00 | 1,454.00 | 0.55% | 1,854 |
| Aug 26, 2026 | 1,475.00 | 1,475.00 | 1,438.00 | 1,446.00 | 1,446.00 | -0.82% | 5,237 |
| Aug 25, 2026 | 1,465.00 | 1,468.00 | 1,447.00 | 1,458.00 | 1,458.00 | -0.55% | 3,533 |
| Aug 24, 2026 | 1,450.00 | 1,470.00 | 1,450.00 | 1,466.00 | 1,466.00 | -0.07% | 1,249 |
| Aug 21, 2026 | 1,466.00 | 1,479.00 | 1,466.00 | 1,467.00 | 1,467.00 | -0.14% | 2,805 |
| Aug 20, 2026 | 1,485.00 | 1,485.00 | 1,461.00 | 1,469.00 | 1,469.00 | -0.74% | 4,734 |
| Aug 19, 2026 | 1,458.00 | 1,491.00 | 1,458.00 | 1,480.00 | 1,480.00 | 2.85% | 10,583 |
| Aug 18, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,439.00 | 1,439.00 | 1.12% | 6,538 |
| Aug 14, 2026 | 1,417.00 | 1,426.00 | 1,411.00 | 1,423.00 | 1,423.00 | -0.56% | 1,426 |
| Aug 13, 2026 | 1,434.00 | 1,438.00 | 1,427.00 | 1,431.00 | 1,431.00 | -1.04% | 5,465 |
| Aug 12, 2026 | 1,450.00 | 1,457.00 | 1,444.00 | 1,446.00 | 1,446.00 | -0.41% | 2,343 |
| Aug 11, 2026 | 1,455.00 | 1,457.00 | 1,447.00 | 1,452.00 | 1,452.00 | - | 16,386 |
| Aug 10, 2026 | 1,461.00 | 1,464.00 | 1,449.00 | 1,452.00 | 1,452.00 | -0.82% | 13,190 |
| Aug 7, 2026 | 1,485.00 | 1,485.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.61% | 1,948 |
| Aug 6, 2026 | 1,478.00 | 1,480.00 | 1,468.00 | 1,473.00 | 1,473.00 | - | 624 |
| Aug 5, 2026 | 1,500.00 | 1,500.00 | 1,472.00 | 1,473.00 | 1,473.00 | -2.19% | 21,585 |
| Aug 4, 2026 | 1,496.00 | 1,507.00 | 1,496.00 | 1,506.00 | 1,506.00 | -0.07% | 1,676 |
| Aug 3, 2026 | 1,500.00 | 1,510.00 | 1,494.00 | 1,507.00 | 1,507.00 | 1.96% | 6,689 |
| Jul 31, 2026 | 1,495.00 | 1,508.00 | 1,475.00 | 1,478.00 | 1,478.00 | -2.18% | 39,091 |
| Jul 30, 2026 | 1,508.00 | 1,519.00 | 1,495.00 | 1,511.00 | 1,511.00 | 0.13% | 5,891 |
| Jul 29, 2026 | 1,490.00 | 1,513.00 | 1,490.00 | 1,509.00 | 1,509.00 | 0.27% | 12,960 |
| Jul 28, 2026 | 1,496.00 | 1,510.00 | 1,490.00 | 1,505.00 | 1,505.00 | 2.31% | 6,518 |
| Jul 27, 2026 | 1,479.00 | 1,484.00 | 1,460.00 | 1,471.00 | 1,471.00 | -1.34% | 1,849 |
| Jul 24, 2026 | 1,485.00 | 1,498.00 | 1,474.00 | 1,491.00 | 1,491.00 | 1.50% | 32,652 |
| Jul 23, 2026 | 1,485.00 | 1,485.00 | 1,463.00 | 1,469.00 | 1,469.00 | -0.68% | 3,040 |
| Jul 22, 2026 | 1,479.00 | 1,483.00 | 1,462.00 | 1,479.00 | 1,479.00 | -0.47% | 1,137 |
| Jul 21, 2026 | 1,512.00 | 1,512.00 | 1,478.00 | 1,486.00 | 1,486.00 | -1.91% | 1,632 |
| Jul 20, 2026 | 1,500.00 | 1,517.00 | 1,498.00 | 1,515.00 | 1,515.00 | 1.75% | 7,938 |
| Jul 16, 2026 | 1,473.00 | 1,489.00 | 1,472.00 | 1,489.00 | 1,489.00 | 1.99% | 44,792 |
| Jul 15, 2026 | 1,474.00 | 1,474.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.82% | 6,644 |
| Jul 14, 2026 | 1,496.00 | 1,496.00 | 1,480.00 | 1,487.00 | 1,487.00 | -0.60% | 5,948 |