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
February 20, 2026	28,110	27,185	27,185	28,140	27,040	5,936
February 19, 2026	27,940	27,505	27,505	27,950	27,140	3,603
February 13, 2026	28,005	27,140	27,140	28,005	27,100	3,657
February 12, 2026	27,890	27,230	27,230	28,020	27,130	3,214
February 11, 2026	27,930	27,210	27,210	27,930	26,980	15,041
February 10, 2026	27,525	27,120	27,120	27,525	26,385	2,325
February 09, 2026	26,425	26,725	26,725	27,180	26,425	1,793
February 06, 2026	26,335	26,085	26,085	26,375	25,755	2,150
February 05, 2026	27,020	26,340	26,340	27,985	25,625	2,380
February 04, 2026	26,860	26,595	26,595	26,860	26,225	1,420
February 03, 2026	26,890	26,865	26,865	26,890	26,325	1,479
February 02, 2026	26,825	26,110	26,110	26,940	26,035	4,031
January 30, 2026	27,000	26,820	26,820	27,335	26,725	3,853
January 29, 2026	27,045	27,000	27,000	27,155	26,730	3,006
January 28, 2026	26,840	26,790	26,790	26,840	26,465	3,393
January 27, 2026	26,810	26,505	26,505	26,810	26,050	2,262
January 26, 2026	26,810	26,040	26,040	26,810	25,970	3,787
January 23, 2026	26,410	26,580	26,580	26,615	26,140	1,832
January 22, 2026	26,490	26,410	26,410	27,950	26,150	2,296
January 21, 2026	26,140	26,160	26,160	26,395	25,420	3,798
January 20, 2026	26,900	26,210	26,210	26,900	26,050	4,584
January 19, 2026	26,300	26,150	26,150	26,390	26,070	5,092
January 16, 2026	26,425	26,300	26,300	26,425	25,745	5,274
January 15, 2026	26,165	25,970	25,970	26,180	25,665	4,145
January 14, 2026	25,870	26,165	26,165	26,165	25,750	3,030
January 13, 2026	25,665	25,870	25,870	26,005	25,480	2,975
January 12, 2026	25,660	25,665	25,665	25,665	24,895	3,514
January 09, 2026	25,645	25,010	25,010	25,645	24,820	3,139
January 08, 2026	25,860	24,925	24,925	25,860	24,800	17,483
January 07, 2026	25,260	25,110	25,110	25,875	24,960	5,312
January 06, 2026	24,820	25,310	25,310	25,310	24,645	2,375
January 05, 2026	24,395	24,820	24,820	25,085	24,395	5,602
January 02, 2026	23,500	24,325	24,325	24,325	23,450	3,885
December 30, 2025	23,485	23,450	23,450	23,485	22,865	2,538
December 29, 2025	23,550	23,155	23,155	24,240	23,020	3,806
December 26, 2025	23,680	23,550	22,884	24,165	23,495	2,128
December 24, 2025	24,230	23,670	23,670	24,240	23,670	1,100
December 23, 2025	23,965	24,030	24,030	24,215	23,820	803
December 22, 2025	23,515	23,895	23,895	23,895	23,515	1,109
December 19, 2025	23,565	23,750	23,750	23,815	23,450	1,293
December 18, 2025	23,605	23,565	23,565	23,665	23,310	1,723
December 17, 2025	23,960	23,665	23,665	23,960	23,230	2,563
December 16, 2025	23,735	23,320	23,320	24,520	23,250	1,172
December 15, 2025	24,680	23,780	23,780	24,680	23,740	2,386
December 12, 2025	24,640	24,260	24,260	25,245	23,910	3,283
December 11, 2025	23,955	23,950	23,950	24,595	23,820	1,797
December 10, 2025	23,990	24,165	24,165	24,635	23,870	1,608
December 09, 2025	23,980	23,990	23,990	24,935	23,940	1,040
December 08, 2025	24,170	24,065	24,065	24,970	23,955	1,730
December 05, 2025	23,790	24,180	24,180	24,215	23,750	1,160
December 04, 2025	23,530	23,680	23,680	24,225	23,530	1,313
December 03, 2025	23,490	23,760	23,760	24,210	23,490	3,331
December 02, 2025	23,650	23,690	23,690	24,220	23,555	685
December 01, 2025	23,630	23,645	23,645	24,240	23,435	2,736
November 28, 2025	23,960	23,635	23,635	23,980	23,405	1,891
November 27, 2025	23,565	23,690	23,690	23,975	23,565	1,537
November 26, 2025	23,450	23,585	23,585	23,585	23,070	902
November 25, 2025	23,290	23,440	23,440	23,515	22,975	886
November 24, 2025	23,675	23,280	23,280	23,675	21,865	15,660
November 21, 2025	23,410	22,990	22,990	24,185	22,960	2,302

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