Kim Kindex Kospi ETF (KRX:305050)
South Korea · Delayed Price · Currency is KRW 73,800
+1,105 (1.52%)
At close: Sep 23, 2026
KRX:305050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74,100.00 | 74,515.00 | 72,840.00 | 73,800.00 | 73,800.00 | 1.52% | 3,614 |
| Sep 22, 2026 | 74,140.00 | 74,540.00 | 72,620.00 | 72,695.00 | 72,695.00 | 0.13% | 3,981 |
| Sep 21, 2026 | 71,930.00 | 72,905.00 | 71,930.00 | 72,600.00 | 72,600.00 | 1.79% | 5,137 |
| Sep 18, 2026 | 71,180.00 | 71,695.00 | 71,020.00 | 71,325.00 | 71,325.00 | 1.95% | 1,103 |
| Sep 17, 2026 | 70,090.00 | 70,505.00 | 69,590.00 | 69,960.00 | 69,960.00 | -0.14% | 1,226 |
| Sep 16, 2026 | 68,800.00 | 70,060.00 | 68,710.00 | 70,060.00 | 70,060.00 | 1.83% | 1,629 |
| Sep 15, 2026 | 68,710.00 | 69,655.00 | 68,425.00 | 68,800.00 | 68,800.00 | -0.83% | 1,363 |
| Sep 14, 2026 | 69,715.00 | 70,265.00 | 69,270.00 | 69,375.00 | 69,375.00 | -3.41% | 2,010 |
| Sep 11, 2026 | 71,000.00 | 72,100.00 | 70,915.00 | 71,825.00 | 71,825.00 | -1.75% | 2,333 |
| Sep 10, 2026 | 73,120.00 | 73,470.00 | 71,755.00 | 73,105.00 | 73,105.00 | -0.02% | 1,338 |
| Sep 9, 2026 | 72,315.00 | 73,750.00 | 72,315.00 | 73,120.00 | 73,120.00 | 1.11% | 3,511 |
| Sep 8, 2026 | 72,830.00 | 74,350.00 | 72,315.00 | 72,315.00 | 72,315.00 | 0.06% | 5,118 |
| Sep 7, 2026 | 71,365.00 | 72,430.00 | 71,335.00 | 72,270.00 | 72,270.00 | 4.04% | 5,280 |
| Sep 4, 2026 | 69,425.00 | 69,915.00 | 68,890.00 | 69,465.00 | 69,465.00 | 1.55% | 2,236 |
| Sep 3, 2026 | 69,225.00 | 69,375.00 | 66,910.00 | 68,405.00 | 68,405.00 | 0.12% | 1,577 |
| Sep 2, 2026 | 68,970.00 | 69,525.00 | 68,175.00 | 68,320.00 | 68,320.00 | -3.54% | 1,085 |
| Sep 1, 2026 | 70,195.00 | 71,150.00 | 69,980.00 | 70,830.00 | 70,830.00 | 0.33% | 1,786 |
| Aug 31, 2026 | 68,960.00 | 70,660.00 | 68,135.00 | 70,600.00 | 70,600.00 | -0.28% | 1,998 |
| Aug 28, 2026 | 70,755.00 | 71,545.00 | 70,450.00 | 70,800.00 | 70,800.00 | -0.78% | 674 |
| Aug 27, 2026 | 72,200.00 | 72,360.00 | 71,115.00 | 71,360.00 | 71,360.00 | 0.71% | 1,898 |
| Aug 26, 2026 | 69,650.00 | 71,500.00 | 69,650.00 | 70,855.00 | 70,855.00 | 1.16% | 2,913 |
| Aug 25, 2026 | 68,010.00 | 70,045.00 | 66,785.00 | 70,045.00 | 70,045.00 | 0.52% | 2,465 |
| Aug 24, 2026 | 71,280.00 | 71,280.00 | 69,225.00 | 69,680.00 | 69,680.00 | -2.63% | 13,137 |
| Aug 21, 2026 | 69,880.00 | 72,100.00 | 69,770.00 | 71,565.00 | 71,565.00 | 0.78% | 3,159 |
| Aug 20, 2026 | 69,015.00 | 71,625.00 | 68,510.00 | 71,010.00 | 71,010.00 | 5.26% | 3,306 |
| Aug 19, 2026 | 67,930.00 | 68,475.00 | 66,530.00 | 67,460.00 | 67,460.00 | -4.97% | 3,965 |
| Aug 18, 2026 | 73,815.00 | 74,730.00 | 70,500.00 | 70,985.00 | 70,985.00 | -1.94% | 3,008 |
| Aug 14, 2026 | 72,515.00 | 72,700.00 | 71,157.00 | 72,390.00 | 72,390.00 | 2.14% | 5,044 |
| Aug 13, 2026 | 70,000.00 | 71,385.00 | 70,000.00 | 70,875.00 | 70,875.00 | 3.44% | 4,147 |
| Aug 12, 2026 | 66,835.00 | 69,155.00 | 66,670.00 | 68,520.00 | 68,520.00 | 3.84% | 4,822 |
| Aug 11, 2026 | 64,470.00 | 66,455.00 | 64,470.00 | 65,985.00 | 65,985.00 | 0.89% | 1,960 |
| Aug 10, 2026 | 65,920.00 | 66,335.00 | 64,850.00 | 65,400.00 | 65,400.00 | 0.88% | 2,472 |
| Aug 7, 2026 | 65,775.00 | 66,640.00 | 64,000.00 | 64,830.00 | 64,830.00 | -1.18% | 3,085 |
| Aug 6, 2026 | 67,550.00 | 67,935.00 | 64,955.00 | 65,605.00 | 65,605.00 | -4.63% | 4,156 |
| Aug 5, 2026 | 69,455.00 | 69,455.00 | 67,805.00 | 68,790.00 | 68,790.00 | 3.79% | 8,949 |
| Aug 4, 2026 | 65,685.00 | 66,380.00 | 63,295.00 | 66,280.00 | 66,280.00 | 2.31% | 3,475 |
| Aug 3, 2026 | 66,805.00 | 66,805.00 | 64,610.00 | 64,785.00 | 64,785.00 | -5.54% | 2,491 |
| Jul 31, 2026 | 65,240.00 | 69,065.00 | 64,380.00 | 68,585.00 | 68,585.00 | 18.35% | 12,127 |
| Jul 30, 2026 | 59,320.00 | 63,325.00 | 57,530.00 | 57,950.00 | 57,950.00 | -1.89% | 17,454 |
| Jul 29, 2026 | 63,120.00 | 64,475.00 | 54,715.00 | 59,065.00 | 59,065.00 | -5.75% | 19,565 |
| Jul 28, 2026 | 66,120.00 | 66,620.00 | 62,320.00 | 62,670.00 | 62,670.00 | -10.61% | 14,430 |
| Jul 27, 2026 | 70,890.00 | 70,900.00 | 68,185.00 | 70,110.00 | 70,110.00 | 0.79% | 5,271 |
| Jul 24, 2026 | 72,910.00 | 72,910.00 | 69,120.00 | 69,560.00 | 69,560.00 | -5.92% | 7,164 |
| Jul 23, 2026 | 71,920.00 | 73,940.00 | 71,705.00 | 73,940.00 | 73,940.00 | 4.41% | 2,733 |
| Jul 22, 2026 | 73,340.00 | 74,280.00 | 70,545.00 | 70,820.00 | 70,820.00 | 1.32% | 2,640 |
| Jul 21, 2026 | 68,250.00 | 70,835.00 | 66,810.00 | 69,900.00 | 69,900.00 | 3.08% | 4,911 |
| Jul 20, 2026 | 68,175.00 | 71,000.00 | 67,300.00 | 67,810.00 | 67,810.00 | -4.79% | 7,536 |
| Jul 16, 2026 | 71,735.00 | 72,625.00 | 69,865.00 | 71,220.00 | 71,220.00 | -6.15% | 6,764 |
| Jul 15, 2026 | 75,850.00 | 76,900.00 | 74,785.00 | 75,890.00 | 75,890.00 | 6.93% | 10,728 |
| Jul 14, 2026 | 70,540.00 | 72,345.00 | 67,000.00 | 70,970.00 | 70,970.00 | -0.09% | 12,087 |