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
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
November 20, 2025	23,395	23,490	23,490	24,305	23,395	3,652
November 19, 2025	23,835	23,280	23,280	23,835	22,655	2,283
November 18, 2025	24,075	23,210	23,210	24,700	23,210	4,860
November 17, 2025	23,800	24,075	24,075	24,420	23,800	3,936
November 14, 2025	24,625	23,790	23,790	25,145	23,565	3,645
November 13, 2025	24,495	24,630	24,630	24,825	24,235	1,095
November 12, 2025	24,330	24,495	24,495	24,715	23,985	1,490
November 11, 2025	24,420	24,330	24,330	24,700	24,085	1,829
November 10, 2025	24,100	24,070	24,070	24,275	23,585	3,612
November 07, 2025	24,420	23,515	23,515	24,525	23,465	6,156
November 06, 2025	24,240	23,820	23,820	24,240	23,395	5,576
November 05, 2025	23,990	23,835	23,835	24,420	23,350	4,692
November 04, 2025	23,880	23,990	23,990	24,420	23,880	6,109
November 03, 2025	23,850	24,205	24,205	24,395	23,755	4,576
October 31, 2025	31,490	23,995	23,995	31,490	23,915	2,692
October 30, 2025	24,810	24,225	24,225	24,810	24,090	2,507
October 29, 2025	24,785	24,090	24,090	26,175	23,800	4,602
October 28, 2025	24,105	24,065	24,065	24,155	23,750	4,457
October 27, 2025	24,420	24,105	24,105	24,420	23,540	4,558
October 24, 2025	23,960	23,520	23,520	23,960	23,445	2,445
October 23, 2025	23,945	23,430	23,430	23,945	23,010	3,920
October 22, 2025	23,590	23,415	23,415	23,615	23,160	4,760
October 21, 2025	23,430	23,590	23,590	23,815	23,110	2,780
October 20, 2025	22,635	23,005	23,005	23,280	22,520	3,954
October 17, 2025	23,115	22,635	22,635	23,155	22,635	2,782
October 16, 2025	22,860	23,005	23,005	23,080	22,365	4,068
October 15, 2025	22,845	22,815	22,815	22,845	22,225	45,689
October 14, 2025	23,010	22,490	22,490	23,010	22,125	6,312
October 13, 2025	23,095	22,340	22,340	23,095	22,340	4,723
October 10, 2025	23,535	23,095	23,095	23,535	22,850	4,509
October 02, 2025	22,300	22,850	22,850	22,890	22,245	19,461
October 01, 2025	22,505	22,300	22,300	22,505	21,840	1,710
September 30, 2025	21,810	21,850	21,850	22,085	21,805	2,661
September 29, 2025	23,000	21,805	21,805	23,000	21,805	3,631
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

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