Korea Investment Trust Management - Kim Kindex MSCI Mexico ETF - 291130.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18,645	18,760	18,760	18,890	18,645	4,513
January 13, 2026	18,250	18,435	18,435	18,665	18,250	5,015
January 12, 2026	17,610	18,120	18,120	18,200	17,610	2,150
January 09, 2026	17,925	17,865	17,865	18,010	17,850	3,077
January 08, 2026	17,825	17,910	17,910	17,915	17,735	926
January 07, 2026	17,775	17,825	17,825	17,925	17,705	4,863
January 06, 2026	17,920	17,860	17,860	17,920	17,610	2,426
January 05, 2026	17,595	17,605	17,605	17,740	17,545	4,370
January 02, 2026	18,260	17,605	17,605	18,260	17,380	6,965
December 30, 2025	17,830	17,880	17,880	17,885	17,765	2,374
December 29, 2025	17,875	17,855	17,855	17,920	17,630	5,038
December 26, 2025	18,245	18,075	17,829	18,245	18,045	4,103
December 24, 2025	18,700	18,060	18,060	18,700	18,030	2,940
December 23, 2025	18,190	18,455	18,455	18,480	18,190	1,545
December 22, 2025	18,105	18,135	18,135	18,140	18,095	1,902
December 19, 2025	17,755	18,015	18,015	18,030	17,755	760
December 18, 2025	18,190	17,750	17,750	18,190	17,420	2,085
December 17, 2025	17,875	17,875	17,875	17,875	17,625	1,529
December 16, 2025	18,035	17,935	17,935	18,035	17,760	1,231
December 15, 2025	18,095	18,035	18,035	18,145	18,035	3,928
December 12, 2025	17,880	18,105	18,105	18,325	17,880	2,510
December 11, 2025	17,560	17,775	17,775	17,790	17,560	2,375
December 10, 2025	17,655	17,560	17,560	17,725	17,505	1,829
December 09, 2025	17,760	17,675	17,675	17,760	17,355	1,667
December 08, 2025	17,715	17,750	17,750	17,765	17,660	3,000
December 05, 2025	17,545	17,670	17,670	17,740	17,545	1,724
December 04, 2025	17,560	17,520	17,520	17,560	17,320	1,692
December 03, 2025	17,585	17,560	17,560	17,675	17,560	1,975
December 02, 2025	17,490	17,555	17,555	17,575	17,490	3,540
December 01, 2025	17,160	17,490	17,490	17,545	17,160	2,613
November 28, 2025	17,090	17,080	17,080	17,105	17,065	3,595
November 27, 2025	17,425	17,410	17,410	17,430	17,340	1,207
November 26, 2025	17,230	17,290	17,290	17,445	17,230	2,877
November 25, 2025	16,980	17,180	17,180	17,210	16,980	1,082
November 24, 2025	16,880	16,970	16,970	16,980	16,780	1,583
November 21, 2025	16,750	16,985	16,985	17,305	16,750	2,962
November 20, 2025	16,915	17,140	17,140	17,300	16,915	1,497
November 19, 2025	16,835	16,945	16,945	16,945	16,815	1,177
November 18, 2025	16,825	16,900	16,900	17,060	16,825	2,462
November 17, 2025	17,025	16,895	16,895	17,115	16,865	2,235
November 14, 2025	17,290	17,180	17,180	17,520	17,090	2,129
November 13, 2025	17,285	17,330	17,330	17,455	17,285	1,716
November 12, 2025	16,980	17,545	17,545	17,625	16,980	4,813
November 11, 2025	16,930	16,700	16,700	17,105	16,700	1,594
November 10, 2025	17,100	16,925	16,925	17,260	16,925	2,437
November 07, 2025	16,755	16,760	16,760	16,960	16,670	864
November 06, 2025	16,735	16,850	16,850	16,890	16,735	3,131
November 05, 2025	16,350	16,500	16,500	16,505	16,335	2,286
November 04, 2025	16,505	16,455	16,455	16,590	16,455	3,252
November 03, 2025	16,585	16,425	16,425	16,600	16,375	4,249
October 31, 2025	16,585	16,590	16,590	16,660	16,550	1,743
October 30, 2025	16,695	16,705	16,705	16,705	16,640	3,576
October 29, 2025	16,055	16,695	16,695	16,745	16,055	1,331
October 28, 2025	16,265	16,545	16,545	16,650	16,265	1,352
October 27, 2025	16,310	16,385	16,385	16,390	16,160	2,598
October 24, 2025	16,340	16,370	16,370	16,375	16,335	981
October 23, 2025	16,195	16,290	16,290	16,290	16,195	1,945
October 22, 2025	16,080	16,090	16,090	16,135	16,050	2,287
October 21, 2025	16,210	16,300	16,300	16,320	16,205	1,447
October 20, 2025	16,405	16,335	16,335	16,405	16,280	1,056

Korea Investment Trust Management - Kim Kindex MSCI Mexico ETF (291130.KS) KSC