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
December 04, 2025	30,825	31,030	31,030	31,055	30,825	16,286
December 03, 2025	30,555	30,595	30,595	30,640	30,520	12,386
December 02, 2025	30,480	30,365	30,365	30,480	30,270	18,575
December 01, 2025	30,460	30,590	30,590	30,625	30,430	13,866
November 28, 2025	30,390	30,460	30,460	30,465	30,245	11,443
November 27, 2025	30,435	30,290	30,290	30,525	30,245	18,081
November 26, 2025	30,250	30,370	30,370	30,405	30,145	19,971
November 25, 2025	30,030	29,865	29,865	30,030	29,795	21,055
November 24, 2025	29,725	29,740	29,740	29,815	29,630	23,553
November 21, 2025	29,015	29,030	29,030	29,140	28,940	13,425
November 20, 2025	29,385	29,255	29,255	29,480	29,205	15,558
November 19, 2025	29,150	29,190	29,190	29,210	29,110	8,754
November 18, 2025	29,160	29,215	29,215	29,295	29,160	13,311
November 17, 2025	29,590	29,380	29,380	29,620	29,335	17,447
November 14, 2025	29,850	29,590	29,590	29,940	29,500	16,320
November 13, 2025	30,020	30,130	30,130	30,255	30,015	23,194
November 12, 2025	29,855	29,950	29,950	30,055	29,810	55,365
November 11, 2025	29,450	29,605	29,605	29,700	29,450	2,996
November 10, 2025	29,280	29,205	29,205	29,345	29,175	29,397
November 07, 2025	29,135	29,230	29,230	29,300	29,050	18,993
November 06, 2025	29,255	29,480	29,480	29,480	29,190	12,112
November 05, 2025	29,765	29,220	29,220	29,765	29,115	37,479
November 04, 2025	29,115	29,345	29,345	29,390	29,115	21,820
November 03, 2025	29,280	29,340	29,340	29,400	29,100	28,276
October 31, 2025	29,220	29,000	29,000	29,310	29,000	31,370
October 30, 2025	29,110	29,095	29,095	29,135	28,960	29,345
October 29, 2025	29,830	29,510	29,440	29,830	29,435	15,836
October 28, 2025	29,715	29,830	29,759.24	29,830	29,580	28,787
October 27, 2025	29,775	29,690	29,619.57	29,775	29,655	30,127
October 24, 2025	29,685	29,720	29,649.5	29,770	29,680	37,119
October 23, 2025	29,535	29,490	29,420.05	29,550	29,355	20,132
October 22, 2025	29,455	29,540	29,469.93	29,635	29,450	61,198
October 21, 2025	29,115	29,295	29,295	29,295	29,100	61,208
October 20, 2025	28,800	28,785	28,785	28,860	28,715	10,883
October 17, 2025	28,660	28,605	28,605	28,660	28,525	27,781
October 16, 2025	28,630	28,660	28,660	28,735	28,615	29,217
October 15, 2025	28,780	28,630	28,630	28,800	28,610	20,426
October 14, 2025	28,510	28,720	28,720	28,720	28,510	54,847
October 13, 2025	28,350	28,250	28,250	28,380	28,220	40,988
October 10, 2025	28,530	28,830	28,830	28,835	28,485	50,856
October 02, 2025	28,200	28,485	28,485	28,535	28,200	44,004
October 01, 2025	28,030	27,925	27,925	28,150	27,925	37,340
September 30, 2025	27,950	27,950	27,950	27,980	27,845	20,964
September 29, 2025	27,985	27,940	27,940	28,035	27,835	22,013
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

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