Korea Investment Trust Management - Kim Kindex S&P Asia Top50 ETF Fund - 277540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19,975	19,825	19,825	20,000	19,615	4,078
August 14, 2025	19,950	19,975	19,975	20,045	19,815	2,768
August 13, 2025	19,790	19,950	19,950	19,950	19,435	1,930
August 12, 2025	19,585	19,390	19,390	19,735	19,390	8,034
August 11, 2025	19,835	19,520	19,520	19,835	19,505	2,308
August 08, 2025	19,730	19,520	19,520	19,730	19,490	2,983
August 07, 2025	19,675	19,480	19,480	19,675	19,180	1,306
August 06, 2025	19,680	19,220	19,220	19,680	19,215	1,677
August 05, 2025	19,570	19,365	19,365	19,570	19,150	608
August 04, 2025	19,395	19,240	19,240	20,120	19,000	1,811
August 01, 2025	19,790	19,405	19,405	20,055	19,195	3,712
July 31, 2025	19,800	19,525	19,525	19,805	19,435	2,002
July 30, 2025	19,850	19,475	19,475	19,850	19,315	1,206
July 29, 2025	19,725	19,555	19,555	19,800	19,500	5,700
July 28, 2025	19,310	19,630	19,630	19,640	19,310	3,475
July 25, 2025	19,265	19,455	19,455	19,745	19,265	2,411
July 24, 2025	19,680	19,565	19,565	19,695	19,390	11,566
July 23, 2025	19,480	19,680	19,680	19,680	19,140	4,480
July 22, 2025	19,450	19,390	19,390	19,470	19,290	4,494
July 21, 2025	19,420	19,450	19,450	19,450	19,300	3,428
July 18, 2025	19,270	19,420	19,420	19,420	19,075	12,713
July 17, 2025	19,255	19,255	19,255	19,265	18,985	4,133
July 16, 2025	19,010	19,255	19,255	19,255	18,610	11,801
July 15, 2025	18,870	18,840	18,840	19,000	18,575	12,481
July 14, 2025	18,870	18,785	18,785	18,870	18,500	1,601
July 11, 2025	18,620	18,815	18,815	18,850	18,465	1,429
July 10, 2025	18,605	18,600	18,600	18,605	18,125	1,344
July 09, 2025	18,600	18,465	18,465	18,610	18,400	1,202
July 08, 2025	18,585	18,485	18,485	18,585	18,300	12,358
July 07, 2025	18,545	18,290	18,290	18,545	18,060	7,115
July 04, 2025	18,365	18,275	18,275	18,585	18,275	1,313
July 03, 2025	18,370	18,370	18,370	18,530	18,280	820
July 02, 2025	18,575	18,280	18,280	18,575	18,135	4,193
July 01, 2025	18,370	18,400	18,400	18,570	18,185	1,064
June 30, 2025	18,370	18,255	18,255	18,565	18,250	2,006
June 27, 2025	18,570	18,370	18,370	18,570	18,170	4,992
June 26, 2025	18,435	18,410	18,410	18,570	18,170	2,617
June 25, 2025	18,300	18,530	18,530	18,530	18,045	1,660
June 24, 2025	18,300	18,280	18,280	18,300	17,675	2,990
June 23, 2025	17,705	17,825	17,825	18,135	17,410	25,345
June 20, 2025	17,945	17,920	17,920	18,030	17,015	1,117
June 19, 2025	18,095	17,910	17,910	18,165	17,810	948
June 18, 2025	17,835	18,095	18,095	18,195	17,830	1,634
June 17, 2025	17,970	17,840	17,840	17,980	17,840	893
June 16, 2025	17,690	17,860	17,860	17,980	17,690	485
June 13, 2025	18,165	17,690	17,690	18,165	17,690	10,263
June 12, 2025	18,175	17,930	17,930	18,390	17,930	9,671
June 11, 2025	17,900	18,090	18,090	18,155	17,855	3,429
June 10, 2025	17,635	17,900	17,900	17,930	17,525	6,947
June 09, 2025	17,445	17,500	17,500	17,610	17,380	5,755
June 05, 2025	17,225	17,445	17,445	17,800	17,225	877
June 04, 2025	17,475	17,500	17,500	17,500	17,125	705
June 02, 2025	17,265	16,990	16,990	17,265	16,900	1,317
May 30, 2025	17,465	17,265	17,265	17,465	17,135	916
May 29, 2025	16,940	17,410	17,410	17,420	16,940	1,532
May 28, 2025	17,330	17,270	17,270	17,330	17,040	3,375
May 27, 2025	16,825	17,040	17,040	17,160	16,825	4,261
May 26, 2025	17,790	16,825	16,825	17,790	16,825	3,411
May 23, 2025	17,395	17,305	17,305	17,760	17,160	2,225
May 22, 2025	17,595	17,340	17,340	17,715	17,230	2,708

Korea Investment Trust Management - Kim Kindex S&P Asia Top50 ETF Fund (277540.KS) KSC