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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	33,185	33,260	33,260	33,365	33,150	4,053
August 06, 2025	33,050	33,065	33,065	33,100	32,835	2,776
August 05, 2025	32,845	33,160	33,160	33,230	32,845	5,600
August 04, 2025	32,030	32,635	32,635	32,670	32,030	5,040
August 01, 2025	33,310	32,295	32,295	33,310	32,290	15,807
July 31, 2025	34,155	33,675	33,675	34,155	33,445	4,676
July 30, 2025	33,600	33,700	33,700	33,810	33,385	11,010
July 29, 2025	33,090	33,425	33,425	33,425	32,790	6,394
July 28, 2025	33,255	33,090	33,090	33,300	32,875	6,540
July 25, 2025	33,130	33,025	33,025	33,130	32,980	1,693
July 24, 2025	33,160	33,120	33,120	33,470	32,960	2,410
July 23, 2025	32,860	32,990	32,990	33,070	32,550	3,961
July 22, 2025	33,345	32,750	32,750	33,345	32,670	6,719
July 21, 2025	33,110	33,270	33,270	33,270	33,080	4,125
July 18, 2025	33,290	32,875	32,875	33,290	32,800	9,677
July 17, 2025	33,060	33,000	33,000	33,075	32,615	9,131
July 16, 2025	33,345	33,065	33,065	33,345	32,915	8,116
July 15, 2025	33,250	33,385	33,385	33,385	32,970	2,709
July 14, 2025	32,945	33,100	33,100	33,115	32,860	3,693
July 11, 2025	33,210	32,945	32,945	33,365	32,835	14,864
July 10, 2025	32,665	32,840	32,840	32,840	32,470	5,555
July 09, 2025	32,460	32,435	32,435	32,460	32,255	3,857
July 08, 2025	31,610	32,195	32,195	32,195	31,610	5,543
July 07, 2025	31,615	31,755	31,755	31,755	31,270	2,599
July 04, 2025	32,350	31,700	31,700	32,350	31,605	9,818
July 03, 2025	32,170	32,330	32,330	32,330	31,980	11,119
July 02, 2025	32,045	31,915	31,915	32,045	31,390	5,361
July 01, 2025	32,110	32,000	32,000	32,400	31,945	11,535
June 30, 2025	31,645	31,815	31,815	31,940	31,645	6,246
June 27, 2025	31,790	31,675	31,675	32,000	31,460	9,310
June 26, 2025	32,330	31,790	31,790	32,330	31,385	4,748
June 25, 2025	32,495	32,205	32,205	33,020	31,975	11,716
June 24, 2025	31,820	32,055	32,055	32,062	31,700	11,115
June 23, 2025	31,110	31,150	31,150	31,150	30,680	10,734
June 20, 2025	30,815	31,145	31,145	31,170	30,710	7,805
June 19, 2025	30,770	30,760	30,760	31,000	30,530	2,733
June 18, 2025	30,480	30,770	30,770	30,770	30,355	5,015
June 17, 2025	30,770	30,535	30,535	30,945	30,245	16,801
June 16, 2025	29,955	30,525	30,525	30,525	29,790	5,741
June 13, 2025	30,420	29,955	29,955	30,420	29,715	8,126
June 12, 2025	30,145	30,245	30,245	30,275	30,085	12,439
June 11, 2025	29,975	30,010	30,010	30,055	29,750	12,790
June 10, 2025	29,550	29,725	29,725	29,815	29,405	18,394
June 09, 2025	29,520	29,550	29,550	29,620	29,365	19,447
June 05, 2025	28,920	28,980	28,980	29,245	28,805	11,314
June 04, 2025	28,285	28,580	28,580	28,585	28,285	9,768
June 02, 2025	27,915	27,910	27,910	28,055	27,700	15,269
May 30, 2025	28,120	27,805	27,805	28,120	27,765	5,274
May 29, 2025	27,695	28,060	28,060	28,060	27,695	3,832
May 28, 2025	27,275	27,510	27,510	27,730	27,275	1,173
May 27, 2025	27,185	27,155	27,155	27,235	27,055	758
May 26, 2025	26,870	27,185	27,185	27,185	26,862	1,943
May 23, 2025	26,735	26,690	26,690	26,825	26,690	1,425
May 22, 2025	26,945	26,710	26,710	27,295	26,675	14,095

Kim Kindex Kospi ETF (305050.KS) KSC