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
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
July 03, 2025	26,475	26,590	26,590	26,680	26,475	13,514
July 02, 2025	26,150	26,395	26,395	26,395	26,055	29,306
July 01, 2025	25,900	25,685	25,685	25,900	25,605	22,823
June 30, 2025	25,820	25,750	25,750	25,965	25,665	17,063
June 27, 2025	25,580	25,690	25,690	25,690	25,540	27,755
June 26, 2025	25,460	25,420	25,420	25,465	25,340	29,662
June 25, 2025	25,470	25,420	25,420	25,470	25,375	30,773
June 24, 2025	25,420	25,430	25,430	25,995	25,330	23,152
June 23, 2025	25,170	25,400	25,400	25,400	25,135	25,154
June 20, 2025	25,400	25,105	25,105	25,400	25,080	31,606
June 19, 2025	25,315	25,300	25,300	26,070	25,240	14,240
June 18, 2025	25,315	25,310	25,310	25,425	25,290	17,608
June 17, 2025	25,250	25,365	25,365	25,380	25,250	31,489
June 16, 2025	25,100	25,250	25,250	25,295	25,100	24,117
June 13, 2025	25,430	25,300	25,300	25,900	25,125	25,440
June 12, 2025	25,670	25,430	25,430	25,675	25,340	20,588
June 11, 2025	25,570	25,830	25,830	25,830	25,570	22,624
June 10, 2025	25,265	25,480	25,480	25,505	25,200	40,788
June 09, 2025	25,025	25,075	25,075	25,230	25,025	36,061
June 05, 2025	25,175	25,025	25,025	25,175	24,980	21,332
June 04, 2025	25,220	25,175	25,175	25,290	25,160	16,186
June 02, 2025	25,325	24,865	24,865	25,425	24,850	22,161
May 30, 2025	25,320	25,175	25,175	25,320	24,950	14,187
May 29, 2025	25,670	25,320	25,320	25,670	25,200	19,334
May 28, 2025	25,540	25,150	25,150	25,540	25,055	15,386
May 27, 2025	24,730	24,800	24,800	25,400	24,690	14,255
May 26, 2025	24,805	24,730	24,730	24,805	24,600	20,013
May 23, 2025	25,615	24,810	24,810	25,615	24,765	20,828
May 22, 2025	24,825	24,945	24,945	25,365	24,800	19,180

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