Kim Kindex Kospi ETF (KRX:305050)
South Korea · Delayed Price · Currency is KRW 57,690
+4,690 (8.85%)
At close: Apr 1, 2026
KRX:305050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 56,185.00 | 57,820.00 | 55,315.00 | 57,690.00 | 57,690.00 | 8.85% | 14,575 |
| Mar 31, 2026 | 53,630.00 | 55,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | -4.02% | 14,998 |
| Mar 30, 2026 | 54,210.00 | 55,580.00 | 53,930.00 | 55,220.00 | 55,220.00 | -3.21% | 8,597 |
| Mar 27, 2026 | 55,615.00 | 57,160.00 | 54,720.00 | 57,050.00 | 57,050.00 | -0.67% | 7,708 |
| Mar 26, 2026 | 58,715.00 | 58,715.00 | 57,100.00 | 57,435.00 | 57,435.00 | -2.92% | 6,389 |
| Mar 25, 2026 | 59,600.00 | 60,100.00 | 58,920.00 | 59,165.00 | 59,165.00 | 1.60% | 12,186 |
| Mar 24, 2026 | 58,910.00 | 59,110.00 | 56,500.00 | 58,235.00 | 58,235.00 | 3.02% | 9,996 |
| Mar 23, 2026 | 58,220.00 | 58,420.00 | 56,400.00 | 56,530.00 | 56,530.00 | -6.89% | 17,916 |
| Mar 20, 2026 | 61,140.00 | 61,140.00 | 60,300.00 | 60,715.00 | 60,715.00 | 0.22% | 4,715 |
| Mar 19, 2026 | 60,240.00 | 61,220.00 | 60,040.00 | 60,580.00 | 60,580.00 | -2.20% | 11,131 |
| Mar 18, 2026 | 60,490.00 | 62,000.00 | 60,225.00 | 61,940.00 | 61,940.00 | 5.45% | 9,682 |
| Mar 17, 2026 | 59,695.00 | 59,725.00 | 58,740.00 | 58,740.00 | 58,740.00 | 1.20% | 9,197 |
| Mar 16, 2026 | 57,870.00 | 58,115.00 | 56,980.00 | 58,045.00 | 58,045.00 | 0.82% | 8,070 |
| Mar 13, 2026 | 56,085.00 | 57,900.00 | 56,085.00 | 57,575.00 | 57,575.00 | -1.30% | 4,258 |
| Mar 12, 2026 | 57,930.00 | 58,850.00 | 57,825.00 | 58,335.00 | 58,335.00 | -0.71% | 3,385 |
| Mar 11, 2026 | 58,955.00 | 60,130.00 | 56,130.00 | 58,755.00 | 58,755.00 | 1.53% | 17,698 |
| Mar 10, 2026 | 58,200.00 | 58,505.00 | 56,790.00 | 57,870.00 | 57,870.00 | 5.46% | 10,047 |
| Mar 9, 2026 | 54,530.00 | 55,655.00 | 53,330.00 | 54,875.00 | 54,875.00 | -6.07% | 18,247 |
| Mar 6, 2026 | 57,395.00 | 58,705.00 | 56,330.00 | 58,420.00 | 58,420.00 | -0.64% | 14,556 |
| Mar 5, 2026 | 68,000.00 | 68,000.00 | 57,500.00 | 58,795.00 | 58,795.00 | 10.95% | 59,873 |
| Mar 4, 2026 | 57,815.00 | 59,490.00 | 52,880.00 | 52,990.00 | 52,990.00 | -12.41% | 79,277 |
| Mar 3, 2026 | 63,920.00 | 64,730.00 | 60,000.00 | 60,500.00 | 60,500.00 | -7.71% | 46,421 |
| Feb 27, 2026 | 64,945.00 | 66,385.00 | 64,430.00 | 65,555.00 | 65,555.00 | -0.73% | 25,020 |
| Feb 26, 2026 | 64,280.00 | 66,045.00 | 63,795.00 | 66,035.00 | 66,035.00 | 4.02% | 27,117 |
| Feb 25, 2026 | 62,950.00 | 64,175.00 | 62,550.00 | 63,485.00 | 63,485.00 | 1.93% | 18,667 |
| Feb 24, 2026 | 61,000.00 | 62,335.00 | 60,335.00 | 62,280.00 | 62,280.00 | 2.10% | 13,379 |
| Feb 23, 2026 | 62,085.00 | 62,085.00 | 60,395.00 | 61,000.00 | 61,000.00 | 0.37% | 13,793 |
| Feb 20, 2026 | 59,230.00 | 60,775.00 | 59,230.00 | 60,775.00 | 60,775.00 | 2.61% | 12,968 |
| Feb 19, 2026 | 58,790.00 | 59,300.00 | 58,490.00 | 59,230.00 | 59,230.00 | 2.92% | 12,040 |
| Feb 13, 2026 | 57,445.00 | 58,265.00 | 57,230.00 | 57,550.00 | 57,550.00 | 0.18% | 11,856 |
| Feb 12, 2026 | 57,020.00 | 57,540.00 | 56,260.00 | 57,445.00 | 57,445.00 | 2.88% | 7,835 |
| Feb 11, 2026 | 55,320.00 | 56,035.00 | 54,770.00 | 55,835.00 | 55,835.00 | 0.95% | 6,795 |
| Feb 10, 2026 | 55,545.00 | 55,910.00 | 55,225.00 | 55,310.00 | 55,310.00 | -0.23% | 5,681 |
| Feb 9, 2026 | 55,660.00 | 55,660.00 | 54,885.00 | 55,435.00 | 55,435.00 | 4.09% | 12,344 |
| Feb 6, 2026 | 52,155.00 | 53,390.00 | 51,105.00 | 53,255.00 | 53,255.00 | -0.85% | 16,666 |
| Feb 5, 2026 | 55,010.00 | 55,385.00 | 53,665.00 | 53,710.00 | 53,710.00 | -4.17% | 14,429 |
| Feb 4, 2026 | 55,095.00 | 56,045.00 | 54,735.00 | 56,045.00 | 56,045.00 | 1.72% | 13,645 |
| Feb 3, 2026 | 53,135.00 | 55,095.00 | 53,135.00 | 55,095.00 | 55,095.00 | 6.67% | 12,675 |
| Feb 2, 2026 | 53,760.00 | 54,370.00 | 51,370.00 | 51,650.00 | 51,650.00 | -5.52% | 17,836 |
| Jan 30, 2026 | 54,335.00 | 55,535.00 | 54,305.00 | 54,670.00 | 54,670.00 | 0.09% | 9,382 |
| Jan 29, 2026 | 54,500.00 | 55,000.00 | 52,980.00 | 54,620.00 | 54,620.00 | 1.28% | 17,811 |
| Jan 28, 2026 | 53,945.00 | 54,100.00 | 53,500.00 | 53,930.00 | 53,930.00 | 1.75% | 9,899 |
| Jan 27, 2026 | 51,760.00 | 53,010.00 | 50,970.00 | 53,000.00 | 53,000.00 | 2.40% | 11,884 |
| Jan 26, 2026 | 52,000.00 | 52,360.00 | 51,550.00 | 51,760.00 | 51,760.00 | -0.46% | 15,111 |
| Jan 23, 2026 | 52,215.00 | 52,380.00 | 51,445.00 | 52,000.00 | 52,000.00 | 0.81% | 8,662 |
| Jan 22, 2026 | 52,405.00 | 52,405.00 | 51,440.00 | 51,580.00 | 51,580.00 | 0.89% | 12,169 |
| Jan 21, 2026 | 50,315.00 | 51,240.00 | 50,000.00 | 51,125.00 | 51,125.00 | 0.27% | 17,835 |
| Jan 20, 2026 | 51,195.00 | 51,425.00 | 50,310.00 | 50,985.00 | 50,985.00 | -0.53% | 16,402 |
| Jan 19, 2026 | 50,540.00 | 51,265.00 | 50,350.00 | 51,255.00 | 51,255.00 | 1.80% | 8,594 |
| Jan 16, 2026 | 50,435.00 | 50,620.00 | 49,990.00 | 50,350.00 | 50,350.00 | 0.80% | 10,116 |