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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kim Kindex Kospi ETF (305050.KS) KSC