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
September 26, 2025	22,150	22,050	22,050	22,925	21,865	2,901
September 25, 2025	21,660	22,155	22,155	22,500	21,660	2,654
September 24, 2025	21,945	22,085	22,085	22,085	21,840	1,883
September 23, 2025	22,015	21,940	21,940	22,015	21,830	2,229
September 22, 2025	21,985	21,650	21,650	21,985	21,480	4,566
September 19, 2025	21,740	21,630	21,630	22,000	21,550	2,625
September 18, 2025	21,695	21,740	21,740	21,875	21,695	3,839
September 17, 2025	21,290	21,500	21,500	21,500	21,150	3,358
September 16, 2025	21,325	21,285	21,285	21,545	21,160	5,424
September 15, 2025	21,105	21,270	21,270	21,435	21,095	2,289
September 12, 2025	20,870	21,100	21,100	21,100	20,870	1,541
September 11, 2025	20,665	20,870	20,870	20,985	20,665	2,261
September 10, 2025	20,400	20,665	20,665	20,895	20,360	20,650
September 09, 2025	20,110	20,400	20,400	20,400	19,960	2,578
September 08, 2025	20,025	19,955	19,955	20,060	19,795	3,884
September 05, 2025	19,565	19,855	19,855	19,855	19,425	1,580
September 04, 2025	19,905	19,565	19,565	19,930	19,565	1,764
September 03, 2025	19,995	19,600	19,600	20,095	19,575	9,840
September 02, 2025	19,835	19,800	19,800	19,990	19,655	5,193
September 01, 2025	19,670	19,840	19,840	20,105	19,365	3,510
August 29, 2025	19,875	19,670	19,670	19,875	19,405	2,243
August 28, 2025	20,120	19,575	19,575	20,170	19,550	15,110
August 27, 2025	20,075	19,860	19,860	20,075	19,860	2,272
August 26, 2025	20,065	20,075	20,075	20,080	19,835	5,515
August 25, 2025	20,050	20,045	20,045	20,065	19,670	3,657
August 22, 2025	19,795	19,620	19,620	19,815	19,455	3,494
August 21, 2025	19,440	19,480	19,480	19,840	19,440	4,012
August 20, 2025	20,000	19,500	19,500	20,000	19,480	4,197
August 19, 2025	19,995	19,875	19,875	19,995	19,660	1,046
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

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