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
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
October 17, 2025	16,465	16,470	16,470	16,480	16,390	3,771
October 16, 2025	16,065	16,250	16,250	16,260	16,065	1,355
October 15, 2025	16,210	16,130	16,130	16,210	16,110	2,967
October 14, 2025	16,275	16,265	16,265	16,405	16,225	4,215
October 13, 2025	16,110	16,200	16,200	16,205	16,110	956
October 10, 2025	16,165	16,325	16,325	16,330	15,990	3,015
October 02, 2025	16,160	16,430	16,430	16,745	15,750	5,031
October 01, 2025	16,555	16,730	16,730	16,745	16,555	3,003
September 30, 2025	16,050	16,570	16,570	16,580	16,050	1,874
September 29, 2025	16,455	16,430	16,430	16,455	16,350	1,933
September 26, 2025	16,150	16,280	16,280	16,280	16,150	3,997
September 25, 2025	16,160	16,215	16,215	16,225	16,125	1,757
September 24, 2025	16,215	16,295	16,295	16,295	16,215	2,927
September 23, 2025	16,050	16,120	16,120	16,125	16,050	3,819
September 22, 2025	16,060	15,850	15,850	16,090	15,845	26,755
September 19, 2025	16,020	16,085	16,085	16,095	15,995	8,880
September 18, 2025	16,175	16,110	16,110	16,175	16,085	1,361
September 17, 2025	16,160	16,220	16,220	16,235	16,145	2,417
September 16, 2025	16,185	16,190	16,190	16,240	16,185	2,829
September 15, 2025	16,100	16,065	16,065	16,165	16,025	3,767
September 12, 2025	15,610	16,000	16,000	16,000	15,610	2,242
September 11, 2025	15,640	15,585	15,585	15,645	15,560	1,047
September 10, 2025	15,555	15,640	15,640	15,655	15,555	1,350
September 09, 2025	15,510	15,535	15,535	15,555	15,510	1,414
September 08, 2025	15,390	15,495	15,495	15,500	15,390	2,782
September 05, 2025	15,350	15,370	15,370	15,445	15,340	2,434
September 04, 2025	15,155	15,265	15,265	15,285	15,145	2,360
September 03, 2025	15,210	15,170	15,170	15,275	15,170	1,730
September 02, 2025	15,145	15,110	15,110	15,190	15,110	2,124
September 01, 2025	15,045	15,070	15,070	15,095	14,960	1,796
August 29, 2025	15,010	15,100	15,100	15,120	15,010	881
August 28, 2025	14,960	14,965	14,965	14,990	14,945	1,610
August 27, 2025	14,830	14,880	14,880	14,930	14,830	641
August 26, 2025	14,960	14,955	14,955	14,960	14,930	856
August 25, 2025	15,120	15,080	15,080	15,200	15,080	8,621
August 22, 2025	14,895	14,875	14,875	14,980	14,850	3,674
August 21, 2025	14,840	14,895	14,895	14,940	14,780	8,477
August 20, 2025	14,600	14,835	14,835	14,895	14,600	4,267
August 19, 2025	14,740	14,805	14,805	14,820	14,725	792
August 18, 2025	14,750	14,810	14,810	14,825	14,730	1,523
August 14, 2025	14,830	14,815	14,815	14,830	14,795	740
August 13, 2025	14,815	14,825	14,825	14,900	14,805	24,538
August 12, 2025	14,805	14,805	14,805	14,810	14,760	1,987
August 11, 2025	14,775	14,805	14,805	14,870	14,760	1,140
August 08, 2025	14,595	14,860	14,860	14,865	14,595	6,287

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