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 24, 2025	31,670	30,850	30,850	31,670	30,825	30,219
December 23, 2025	31,495	31,670	31,670	31,735	31,495	12,630
December 22, 2025	31,345	31,400	31,400	31,470	31,210	24,189
December 19, 2025	31,140	31,190	31,190	31,245	31,085	11,433
December 18, 2025	31,290	31,140	31,140	31,290	31,015	13,586
December 17, 2025	31,160	31,325	31,325	31,355	31,100	12,775
December 16, 2025	31,315	31,260	31,260	31,315	31,090	25,610
December 15, 2025	31,600	31,315	31,315	31,660	31,315	19,703
December 12, 2025	31,410	31,600	31,600	31,600	31,405	14,099
December 11, 2025	31,015	31,060	31,060	31,330	31,015	27,736
December 10, 2025	30,815	30,825	30,825	30,860	30,725	13,012
December 09, 2025	31,090	30,930	30,930	31,090	30,805	14,299
December 08, 2025	31,170	31,100	31,100	31,200	31,015	17,550
December 05, 2025	31,050	30,990	30,990	31,175	30,990	16,592
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

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