Korea Investment Trust Management - Kim Kindex US Wide Moat ETF Fund - 309230.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27,700	27,750	27,750	27,820	27,660	20,903
September 25, 2025	27,945	27,935	27,935	27,980	27,885	19,967
September 24, 2025	27,875	27,940	27,940	27,940	27,825	26,312
September 23, 2025	27,900	27,875	27,875	27,935	27,870	24,979
September 22, 2025	27,990	27,895	27,895	27,990	27,815	32,498
September 19, 2025	27,650	27,990	27,990	28,000	27,650	36,937
September 18, 2025	27,375	27,585	27,585	27,630	27,375	33,650
September 17, 2025	27,225	27,280	27,280	27,525	27,100	19,290
September 16, 2025	27,385	27,225	27,225	27,385	27,200	30,055
September 15, 2025	27,710	27,380	27,380	27,710	27,285	51,729
September 12, 2025	27,700	27,710	27,710	27,780	27,680	21,534
September 11, 2025	27,635	27,445	27,445	27,635	27,375	24,646
September 10, 2025	27,705	27,630	27,630	27,705	27,580	17,715
September 09, 2025	27,725	27,710	27,710	27,740	27,625	15,175
September 08, 2025	27,615	27,705	27,705	27,775	27,615	30,306
September 05, 2025	27,455	27,570	27,570	27,680	27,455	17,027
September 04, 2025	27,415	27,430	27,430	27,525	27,345	13,922
September 03, 2025	27,640	27,480	27,480	27,645	27,450	13,478
September 02, 2025	27,695	27,650	27,650	27,750	27,590	17,158
September 01, 2025	27,635	27,695	27,695	27,800	27,630	35,250
August 29, 2025	27,660	27,635	27,635	27,660	27,500	21,794
August 28, 2025	27,750	27,660	27,660	27,750	27,620	14,656
August 27, 2025	27,690	27,740	27,740	27,765	27,690	17,732
August 26, 2025	28,505	27,735	27,735	28,505	27,480	29,080
August 25, 2025	27,605	27,775	27,775	27,885	27,605	22,113
August 22, 2025	27,465	27,270	27,270	27,465	27,250	16,126
August 21, 2025	27,520	27,485	27,485	27,520	27,450	13,480
August 20, 2025	27,400	27,505	27,505	27,580	27,400	34,310
August 19, 2025	27,315	27,375	27,375	27,410	27,315	16,759
August 18, 2025	27,375	27,300	27,300	27,400	27,290	29,943
August 14, 2025	27,475	27,380	27,380	27,680	27,350	26,716
August 13, 2025	27,090	27,160	27,160	27,250	27,090	20,113
August 12, 2025	26,895	26,800	26,800	26,900	26,800	15,491
August 11, 2025	27,000	27,030	27,030	27,045	26,960	14,961
August 08, 2025	26,840	27,000	27,000	27,035	26,800	17,252
August 07, 2025	27,315	26,840	26,840	27,315	26,840	14,992
August 06, 2025	27,290	27,315	27,315	27,315	27,115	18,285
August 05, 2025	27,120	27,290	27,290	27,290	27,080	15,253
August 04, 2025	27,330	26,935	26,935	27,330	26,870	17,887
August 01, 2025	27,290	27,330	27,330	27,415	27,230	27,602
July 31, 2025	27,600	27,795	27,795	27,925	27,425	23,411
July 30, 2025	27,800	27,460	27,460	27,800	27,460	31,553
July 29, 2025	27,800	27,900	27,900	27,945	27,800	32,018
July 28, 2025	27,815	27,800	27,800	27,850	27,745	35,190
July 25, 2025	27,525	27,655	27,655	27,695	27,505	36,164
July 24, 2025	27,435	27,255	27,255	27,455	27,215	25,621
July 23, 2025	27,375	27,230	27,230	27,390	27,175	30,200
July 22, 2025	26,800	26,905	26,905	26,970	26,795	13,582
July 21, 2025	27,190	27,140	27,140	27,190	27,070	18,722
July 18, 2025	27,200	27,260	27,260	27,300	27,165	44,253
July 17, 2025	26,745	26,925	26,925	26,925	26,745	16,436
July 16, 2025	26,595	26,650	26,650	26,705	26,595	15,847
July 15, 2025	26,840	26,990	26,990	27,000	26,840	32,091
July 14, 2025	26,960	26,865	26,865	26,960	26,705	24,213
July 11, 2025	26,980	26,970	26,970	27,070	26,875	37,222
July 10, 2025	26,850	26,735	26,735	26,850	26,735	19,149
July 09, 2025	26,695	26,765	26,765	26,815	26,695	18,946
July 08, 2025	26,595	26,545	26,545	26,610	26,495	19,175
July 07, 2025	26,570	26,725	26,725	26,765	26,570	18,088
July 04, 2025	26,685	26,570	26,570	26,815	26,550	30,295

Korea Investment Trust Management - Kim Kindex US Wide Moat ETF Fund (309230.KS) KSC