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
February 20, 2026	20,680	19,735	19,735	20,680	19,105	8,431
February 19, 2026	19,955	20,085	20,085	20,190	19,955	2,660
February 13, 2026	20,285	19,955	19,955	20,285	19,935	1,784
February 12, 2026	20,405	20,290	20,290	20,470	20,280	1,285
February 11, 2026	20,505	20,460	20,460	20,530	20,345	1,363
February 10, 2026	20,425	20,355	20,355	20,565	20,345	3,688
February 09, 2026	20,295	20,355	20,355	20,470	20,295	2,162
February 06, 2026	19,435	19,535	19,535	19,550	19,395	2,058
February 05, 2026	19,565	19,730	19,730	19,770	19,485	1,442
February 04, 2026	19,155	19,780	19,780	19,875	19,155	1,741
February 03, 2026	19,250	19,155	19,155	19,250	19,110	1,653
February 02, 2026	19,680	18,885	18,885	19,680	18,820	4,474
January 30, 2026	19,515	19,680	19,680	19,735	19,500	1,477
January 29, 2026	19,560	19,515	19,515	19,800	19,490	2,831
January 28, 2026	19,560	19,400	19,400	19,620	19,305	3,171
January 27, 2026	19,135	19,305	19,305	19,575	19,135	3,284
January 26, 2026	19,380	19,030	19,030	19,420	18,985	3,817
January 23, 2026	19,380	19,565	19,565	19,650	19,380	4,904
January 22, 2026	19,110	19,380	19,380	19,380	19,110	2,150
January 21, 2026	18,705	19,135	19,135	19,240	18,705	2,584
January 20, 2026	18,910	19,400	19,400	19,425	18,910	1,945
January 19, 2026	19,185	18,970	18,970	19,185	18,765	1,492
January 16, 2026	18,675	18,985	18,985	19,000	18,650	2,851
January 15, 2026	18,515	18,675	18,675	18,760	18,515	2,416
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

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