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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	41,960	41,750	41,750	42,115	41,655	5,067
November 19, 2025	41,280	40,820	40,820	41,280	40,050	6,192
November 18, 2025	42,175	41,205	41,205	42,270	41,020	6,637
November 17, 2025	42,150	42,440	42,440	42,440	42,060	7,926
November 14, 2025	42,045	41,750	41,750	42,465	41,750	13,781
November 13, 2025	43,100	43,425	43,425	43,425	43,000	5,927
November 12, 2025	42,800	43,045	43,045	43,115	42,495	13,379
November 11, 2025	43,065	42,535	42,535	43,470	42,285	11,458
November 10, 2025	41,360	42,300	42,300	42,505	41,360	8,750
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

Kim Kindex Kospi ETF (305050.KS) KSC