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
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
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

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