Kim Kindex Kospi ETF - 305050.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40,895	41,075	41,075	41,905	40,375	10,350
November 06, 2025	42,225	41,835	41,835	42,660	41,405	10,445
November 05, 2025	42,335	41,685	41,685	42,335	40,175	36,366
November 04, 2025	43,995	42,805	42,805	43,995	42,750	19,937
November 03, 2025	42,950	43,705	43,705	43,765	42,935	13,989
October 31, 2025	42,580	42,675	42,675	42,805	42,100	12,578
October 30, 2025	42,420	42,400	42,400	43,135	42,285	20,854
October 29, 2025	42,200	42,340	42,340	42,345	41,625	10,241
October 28, 2025	41,760	41,700	41,700	41,760	41,245	11,828
October 27, 2025	41,490	41,950	41,950	41,950	41,470	16,701
October 24, 2025	40,565	40,940	40,940	40,955	40,350	10,085
October 23, 2025	39,675	39,975	39,975	40,490	39,660	10,280
October 22, 2025	39,920	40,385	40,385	40,385	39,390	8,349
October 21, 2025	40,080	39,695	39,695	40,400	39,615	17,755
October 20, 2025	38,985	39,515	39,515	39,540	38,630	8,202
October 17, 2025	38,775	38,910	38,910	39,320	38,625	8,465
October 16, 2025	38,295	38,775	38,775	38,775	38,205	9,731
October 15, 2025	36,965	37,955	37,955	37,955	36,965	4,006
October 14, 2025	37,595	36,885	36,885	37,840	36,700	7,262
October 13, 2025	36,605	37,125	37,125	37,140	36,500	12,617
October 10, 2025	37,245	37,420	37,420	37,540	37,040	8,635
October 02, 2025	36,670	36,855	36,855	36,965	36,495	4,574
October 01, 2025	35,585	35,840	35,840	35,900	35,585	3,165
September 30, 2025	35,830	35,545	35,545	35,830	35,530	4,584
September 29, 2025	35,200	35,615	35,615	35,650	35,200	2,036
September 26, 2025	35,830	35,150	35,150	35,830	34,920	12,667
September 25, 2025	35,980	35,920	35,920	36,050	35,860	2,469
September 24, 2025	36,340	35,980	35,980	36,340	35,700	3,969
September 23, 2025	36,315	36,150	36,150	36,315	35,975	3,281
September 22, 2025	35,800	36,055	36,055	36,095	35,800	4,639
September 19, 2025	36,050	35,755	35,755	36,050	35,615	6,530
September 18, 2025	35,730	35,975	35,975	35,975	35,500	3,794
September 17, 2025	35,800	35,350	35,350	35,800	35,305	5,147
September 16, 2025	35,635	35,765	35,765	35,790	35,480	3,714
September 15, 2025	35,210	35,365	35,365	35,410	35,210	4,418
September 12, 2025	35,130	35,155	35,155	35,155	34,850	7,240
September 11, 2025	34,790	34,590	34,590	34,790	34,350	8,653
September 10, 2025	34,050	34,305	34,305	34,362	34,000	4,021
September 09, 2025	33,435	33,740	33,740	33,750	33,385	8,505
September 08, 2025	33,305	33,330	33,330	33,365	33,205	3,780
September 05, 2025	33,145	33,210	33,210	33,370	33,110	1,521
September 04, 2025	33,125	33,050	33,050	33,180	33,005	5,043
September 03, 2025	33,075	32,945	32,945	33,075	32,840	1,264
September 02, 2025	32,590	32,800	32,800	32,890	32,590	886
September 01, 2025	33,000	32,590	32,590	33,000	32,500	3,043
August 29, 2025	33,450	33,010	33,010	33,450	33,010	2,462
August 28, 2025	32,960	33,120	33,120	33,210	32,960	1,953
August 27, 2025	33,140	32,970	32,970	33,140	32,815	1,827
August 26, 2025	33,355	33,000	33,000	33,355	32,875	3,056
August 25, 2025	32,930	33,145	33,145	33,160	32,930	3,147
August 22, 2025	32,920	32,800	32,800	32,935	32,725	1,257
August 21, 2025	32,325	32,625	32,625	32,760	32,325	2,425
August 20, 2025	32,500	32,470	32,470	32,500	31,900	6,198
August 19, 2025	32,940	32,570	32,570	32,940	32,560	1,664
August 18, 2025	33,340	32,940	32,940	33,340	32,925	5,283
August 14, 2025	33,285	33,340	33,340	33,495	33,250	6,359
August 13, 2025	33,475	33,275	33,275	33,475	33,015	6,727
August 12, 2025	33,195	33,060	33,060	33,525	33,050	9,190
August 11, 2025	33,215	33,195	33,195	33,455	33,140	7,649
August 08, 2025	33,490	33,150	33,150	33,490	33,145	1,448

Kim Kindex Kospi ETF (305050.KS) KSC