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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59,230	60,775	60,775	60,775	59,230	13,064
February 19, 2026	58,790	59,230	59,230	59,300	58,490	12,063
February 13, 2026	57,445	57,550	57,550	58,265	57,230	11,626
February 12, 2026	57,020	57,445	57,445	57,540	56,260	7,985
February 11, 2026	55,320	55,835	55,835	56,035	54,770	7,174
February 10, 2026	55,545	55,310	55,310	55,910	55,225	5,688
February 09, 2026	55,660	55,435	55,435	55,660	54,885	12,394
February 06, 2026	52,155	53,255	53,255	53,390	51,105	16,666
February 05, 2026	55,010	53,710	53,710	55,385	53,665	14,521
February 04, 2026	55,095	56,045	56,045	56,045	54,735	13,698
February 03, 2026	53,135	55,095	55,095	55,095	53,135	12,833
February 02, 2026	53,760	51,650	51,650	54,370	51,370	17,836
January 30, 2026	54,335	54,670	54,670	55,535	54,305	9,572
January 29, 2026	54,500	54,620	54,620	55,000	52,980	17,935
January 28, 2026	53,945	53,930	53,930	54,100	53,500	10,417
January 27, 2026	51,760	53,000	53,000	53,010	50,970	12,753
January 26, 2026	52,000	51,760	51,760	52,360	51,550	15,111
January 23, 2026	52,215	52,000	52,000	52,380	51,445	8,633
January 22, 2026	52,405	51,580	51,580	52,405	51,440	12,191
January 21, 2026	50,315	51,125	51,125	51,240	50,000	18,449
January 20, 2026	51,195	50,985	50,985	51,425	50,310	16,462
January 19, 2026	50,540	51,255	51,255	51,265	50,350	8,594
January 16, 2026	50,435	50,350	50,350	50,620	49,990	10,604
January 15, 2026	49,280	49,950	49,950	49,950	48,910	4,828
January 14, 2026	49,005	49,130	49,130	49,160	48,725	7,207
January 13, 2026	48,785	48,925	48,925	48,950	48,405	10,327
January 12, 2026	48,495	48,345	48,345	48,545	47,675	16,302
January 09, 2026	47,535	47,725	47,725	47,840	46,995	8,486
January 08, 2026	47,400	47,505	47,505	48,150	47,275	8,338
January 07, 2026	47,925	47,430	47,430	48,045	46,835	11,916
January 06, 2026	46,370	47,120	47,120	47,120	45,835	10,650
January 05, 2026	45,900	46,370	46,370	46,380	45,485	7,931
January 02, 2026	44,260	44,890	44,890	44,970	43,900	4,502
December 30, 2025	43,870	43,900	43,900	44,040	43,800	8,209
December 29, 2025	43,080	43,870	43,870	43,870	43,080	9,611
December 26, 2025	42,815	42,945	42,945	43,025	42,815	5,735
December 24, 2025	43,020	42,745	42,745	43,020	42,700	3,084
December 23, 2025	43,020	42,780	42,780	43,020	42,757	3,738
December 22, 2025	42,530	42,640	42,640	42,685	42,480	6,571
December 19, 2025	42,340	41,620	41,620	42,340	41,600	3,215
December 18, 2025	41,645	41,585	41,585	41,870	41,340	3,661
December 17, 2025	41,885	42,175	42,175	42,175	41,580	3,411
December 16, 2025	42,655	41,695	41,695	42,655	41,590	7,228
December 15, 2025	42,635	42,665	42,665	42,845	42,255	7,895
December 12, 2025	42,780	43,255	43,255	43,325	42,780	5,325
December 11, 2025	43,265	42,715	42,715	43,325	42,700	4,103
December 10, 2025	43,355	43,010	43,010	43,355	42,905	3,004
December 09, 2025	43,075	43,095	43,095	43,165	42,845	4,178
December 08, 2025	42,645	43,235	43,235	43,235	42,445	7,023
December 05, 2025	41,650	42,540	42,540	42,550	41,650	6,072
December 04, 2025	42,045	41,815	41,815	42,045	41,465	2,747
December 03, 2025	41,575	42,000	42,000	42,130	41,475	2,654
December 02, 2025	40,920	41,405	41,405	41,475	40,920	2,070
December 01, 2025	41,135	40,665	40,665	41,325	40,465	3,208
November 28, 2025	41,625	40,860	40,860	41,625	40,820	4,965
November 27, 2025	41,300	41,310	41,310	41,800	41,300	3,803
November 26, 2025	40,355	41,040	41,040	41,160	40,220	5,355
November 25, 2025	41,250	40,065	40,065	41,250	39,870	3,076
November 24, 2025	40,545	40,055	40,055	40,675	39,930	3,238
November 21, 2025	39,705	40,155	40,155	40,360	39,705	13,181

Kim Kindex Kospi ETF (305050.KS) KSC