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
February 20, 2026	31,175	31,205	31,205	31,265	31,175	16,723
February 19, 2026	31,030	31,170	31,170	31,265	31,025	20,859
February 13, 2026	31,020	30,570	30,570	31,020	30,520	17,726
February 12, 2026	31,225	31,025	31,025	31,225	30,925	23,465
February 11, 2026	31,405	31,225	31,225	31,455	31,225	12,022
February 10, 2026	31,315	31,315	31,315	31,330	31,125	18,313
February 09, 2026	31,415	31,305	31,305	31,505	31,280	18,417
February 06, 2026	30,405	30,845	30,845	31,150	30,405	21,783
February 05, 2026	30,600	31,425	31,425	31,425	30,600	20,709
February 04, 2026	30,950	30,520	30,520	30,950	30,420	20,113
February 03, 2026	32,450	30,960	30,960	32,450	30,915	24,946
February 02, 2026	30,520	30,745	30,745	30,930	30,480	27,951
January 30, 2026	30,750	30,465	30,465	30,750	30,410	33,886
January 29, 2026	31,005	30,750	30,750	31,005	30,570	23,738
January 28, 2026	31,655	31,105	31,005	31,655	31,015	34,779
January 27, 2026	31,350	31,655	31,553.23	31,785	31,350	23,796
January 26, 2026	31,380	31,345	31,244.23	31,460	31,245	35,061
January 23, 2026	32,500	32,180	32,076.54	32,500	32,035	23,539
January 22, 2026	31,840	32,030	31,927.03	32,115	31,840	13,267
January 21, 2026	31,750	31,720	31,618.02	31,895	31,650	17,430
January 20, 2026	31,835	31,850	31,747.6	32,195	31,820	22,935
January 19, 2026	32,435	31,820	31,717.7	32,545	31,755	39,018
January 16, 2026	32,220	32,435	32,435	32,530	32,220	13,567
January 15, 2026	32,065	32,200	32,200	32,200	31,965	20,534
January 14, 2026	32,060	32,070	32,070	32,210	32,060	18,182
January 13, 2026	32,015	32,175	32,175	32,545	31,945	15,551
January 12, 2026	31,760	31,940	31,940	32,040	31,700	28,151
January 09, 2026	31,350	31,630	31,630	31,650	31,345	9,162
January 08, 2026	31,250	31,010	31,010	31,250	31,000	16,413
January 07, 2026	31,185	31,310	31,310	31,420	31,185	21,584
January 06, 2026	30,810	31,015	31,015	31,060	30,810	15,606
January 05, 2026	30,640	30,585	30,585	31,020	30,545	27,675
January 02, 2026	30,670	30,670	30,670	31,400	30,440	39,364
December 30, 2025	30,855	30,670	30,670	30,855	30,460	8,941
December 29, 2025	31,205	30,585	30,585	31,300	30,585	20,679
December 26, 2025	31,205	30,815	30,815	31,205	30,585	18,616
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

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