Korea Investment Trust management - Kindex Singapore Reits Fund - 316300.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14,745	14,725	14,725	14,790	14,655	1,439
December 03, 2025	14,880	14,775	14,775	14,880	14,700	4,191
December 02, 2025	14,880	14,815	14,815	14,880	14,680	3,180
December 01, 2025	14,880	14,850	14,850	14,895	14,750	1,364
November 28, 2025	14,690	14,840	14,840	14,875	14,690	975
November 27, 2025	14,665	14,735	14,735	14,770	14,665	1,149
November 26, 2025	14,680	14,730	14,730	14,740	14,570	1,045
November 25, 2025	14,835	14,710	14,710	14,835	14,500	1,102
November 24, 2025	14,380	14,635	14,635	14,635	14,310	744
November 21, 2025	14,655	14,595	14,595	14,665	14,400	910
November 20, 2025	14,675	14,660	14,660	14,690	14,555	601
November 19, 2025	14,550	14,555	14,555	14,910	14,505	3,872
November 18, 2025	14,815	14,635	14,635	14,815	14,560	1,392
November 17, 2025	14,635	14,775	14,775	14,850	14,520	4,985
November 14, 2025	14,885	14,850	14,850	14,920	14,765	938
November 13, 2025	14,705	14,785	14,785	14,800	14,680	4,420
November 12, 2025	14,840	14,745	14,745	14,975	14,700	2,715
November 11, 2025	14,805	14,750	14,750	14,805	14,455	1,439
November 10, 2025	14,680	14,500	14,500	14,680	14,415	4,759
November 07, 2025	14,365	14,510	14,510	14,515	14,365	4,283
November 06, 2025	14,350	14,405	14,405	14,410	14,275	9,256
November 05, 2025	14,530	14,425	14,425	14,550	14,195	1,219
November 04, 2025	14,495	14,415	14,415	14,570	14,350	5,442
November 03, 2025	14,480	14,495	14,495	14,495	14,345	4,329
October 31, 2025	15,110	14,490	14,490	15,110	14,480	559
October 30, 2025	14,815	14,480	14,480	14,815	14,450	2,024
October 29, 2025	14,825	14,910	14,845	14,975	14,795	3,039
October 28, 2025	14,820	14,970	14,904.74	14,980	14,800	2,678
October 27, 2025	14,695	14,800	14,735.48	14,800	14,655	5,140
October 24, 2025	14,640	14,665	14,601.07	14,710	14,615	3,303
October 23, 2025	14,555	14,630	14,566.22	14,705	14,490	1,541
October 22, 2025	14,500	14,555	14,491.55	14,645	14,430	2,406
October 21, 2025	14,330	14,450	14,450	14,450	14,310	2,024
October 20, 2025	14,330	14,305	14,305	14,335	14,295	1,768
October 17, 2025	14,235	14,310	14,310	14,330	14,235	738
October 16, 2025	14,235	14,240	14,240	14,260	14,125	984
October 15, 2025	14,305	14,235	14,235	14,305	14,160	1,664
October 14, 2025	14,185	14,295	14,295	14,345	14,110	2,167
October 13, 2025	14,315	14,130	14,130	14,315	14,060	2,633
October 10, 2025	14,310	14,380	14,380	14,400	14,255	3,141
October 02, 2025	14,045	14,210	14,210	14,220	14,045	2,877
October 01, 2025	13,970	14,055	14,055	14,055	13,930	716
September 30, 2025	13,900	14,015	14,015	14,030	13,875	4,723
September 29, 2025	13,920	13,925	13,925	13,935	13,875	1,040
September 26, 2025	13,955	13,970	13,970	13,985	13,860	1,444
September 25, 2025	14,065	13,955	13,955	14,065	13,945	2,490
September 24, 2025	14,030	14,000	14,000	14,040	13,950	518
September 23, 2025	13,920	14,030	14,030	14,040	13,900	633
September 22, 2025	13,945	13,920	13,920	13,970	13,780	1,839
September 19, 2025	13,905	13,910	13,910	13,965	13,905	1,172
September 18, 2025	14,010	13,905	13,905	14,010	13,900	1,807
September 17, 2025	14,040	13,980	13,980	14,050	13,952	3,151
September 16, 2025	14,130	13,980	13,980	14,130	13,945	2,986
September 15, 2025	13,960	14,130	14,130	14,200	13,960	1,248
September 12, 2025	13,940	14,090	14,090	14,100	13,845	3,060
September 11, 2025	13,845	13,940	13,940	13,970	13,845	2,001
September 10, 2025	13,920	13,845	13,845	13,920	13,770	1,202
September 09, 2025	13,735	13,910	13,910	13,910	13,735	1,596
September 08, 2025	13,675	13,910	13,910	13,910	13,675	2,104
September 05, 2025	13,605	13,745	13,745	13,760	13,605	1,918

Korea Investment Trust management - Kindex Singapore Reits Fund (316300.KS) KSC