Kim Kindex Kospi ETF (KRX:305050)
South Korea · Delayed Price · Currency is KRW 78,075
-4,365 (-5.29%)
May 15, 2026, 3:30 PM KST
KRX:305050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 82,765.00 | 83,485.00 | 76,500.00 | 78,075.00 | 78,075.00 | -5.29% | 22,165 |
| May 14, 2026 | 81,470.00 | 82,820.00 | 81,350.00 | 82,440.00 | 82,440.00 | 1.19% | 15,128 |
| May 13, 2026 | 77,925.00 | 81,530.00 | 76,755.00 | 81,470.00 | 81,470.00 | 2.53% | 15,454 |
| May 12, 2026 | 82,835.00 | 83,015.00 | 71,500.00 | 79,460.00 | 79,460.00 | -1.78% | 20,334 |
| May 11, 2026 | 80,880.00 | 81,890.00 | 80,000.00 | 80,900.00 | 80,900.00 | 3.66% | 13,984 |
| May 8, 2026 | 76,185.00 | 78,040.00 | 75,930.00 | 78,040.00 | 78,040.00 | 0.48% | 9,219 |
| May 7, 2026 | 78,000.00 | 78,255.00 | 75,200.00 | 77,665.00 | 77,665.00 | 1.19% | 13,975 |
| May 6, 2026 | 75,795.00 | 76,920.00 | 74,440.00 | 76,750.00 | 76,750.00 | 7.13% | 17,185 |
| May 4, 2026 | 70,320.00 | 71,645.00 | 69,845.00 | 71,645.00 | 71,645.00 | 4.32% | 10,397 |
| Apr 30, 2026 | 69,600.00 | 69,925.00 | 68,425.00 | 68,675.00 | 68,675.00 | -0.89% | 11,620 |
| Apr 29, 2026 | 68,790.00 | 69,320.00 | 68,190.00 | 69,290.00 | 69,290.00 | -0.74% | 6,687 |
| Apr 28, 2026 | 69,235.00 | 70,435.00 | 69,235.00 | 69,810.00 | 68,870.00 | 0.84% | 4,972 |
| Apr 27, 2026 | 68,610.00 | 69,755.00 | 68,265.00 | 69,230.00 | 68,297.81 | 1.81% | 6,221 |
| Apr 24, 2026 | 67,840.00 | 68,095.00 | 67,300.00 | 68,000.00 | 67,084.37 | 0.52% | 6,483 |
| Apr 23, 2026 | 68,085.00 | 68,800.00 | 66,195.00 | 67,650.00 | 66,739.08 | 0.14% | 13,153 |
| Apr 22, 2026 | 67,355.00 | 67,555.00 | 66,285.00 | 67,555.00 | 66,645.36 | 0.83% | 13,121 |
| Apr 21, 2026 | 65,925.00 | 67,000.00 | 65,925.00 | 67,000.00 | 66,097.84 | 2.86% | 9,313 |
| Apr 20, 2026 | 65,130.00 | 65,850.00 | 64,960.00 | 65,140.00 | 64,262.88 | 0.02% | 4,501 |
| Apr 17, 2026 | 65,670.00 | 65,670.00 | 64,750.00 | 65,130.00 | 64,253.02 | 0.07% | 6,604 |
| Apr 16, 2026 | 64,455.00 | 65,430.00 | 64,245.00 | 65,085.00 | 64,208.62 | 1.58% | 9,653 |
| Apr 15, 2026 | 64,655.00 | 64,810.00 | 63,560.00 | 64,070.00 | 63,207.29 | 1.92% | 11,480 |
| Apr 14, 2026 | 62,875.00 | 63,200.00 | 62,320.00 | 62,865.00 | 62,018.52 | 3.32% | 14,061 |
| Apr 13, 2026 | 60,485.00 | 61,155.00 | 60,000.00 | 60,845.00 | 60,025.71 | -1.19% | 5,865 |
| Apr 10, 2026 | 61,505.00 | 62,075.00 | 61,305.00 | 61,580.00 | 60,750.82 | 2.00% | 5,909 |
| Apr 9, 2026 | 61,375.00 | 62,480.00 | 60,375.00 | 60,375.00 | 59,562.04 | -1.63% | 15,019 |
| Apr 8, 2026 | 61,585.00 | 62,015.00 | 60,505.00 | 61,375.00 | 60,548.58 | 6.38% | 25,734 |
| Apr 7, 2026 | 58,000.00 | 58,700.00 | 56,995.00 | 57,695.00 | 56,918.13 | 1.07% | 6,383 |
| Apr 6, 2026 | 56,725.00 | 57,730.00 | 56,725.00 | 57,085.00 | 56,316.34 | 0.87% | 4,490 |
| Apr 3, 2026 | 56,270.00 | 56,790.00 | 55,750.00 | 56,595.00 | 55,826.44 | 2.59% | 6,368 |
| Apr 2, 2026 | 58,500.00 | 58,500.00 | 54,285.00 | 55,165.00 | 54,415.86 | -4.38% | 11,678 |
| Apr 1, 2026 | 56,185.00 | 57,820.00 | 55,315.00 | 57,690.00 | 56,906.57 | 8.85% | 15,387 |
| Mar 31, 2026 | 53,630.00 | 55,000.00 | 53,000.00 | 53,000.00 | 52,280.26 | -4.02% | 14,998 |
| Mar 30, 2026 | 54,210.00 | 55,580.00 | 53,930.00 | 55,220.00 | 54,470.11 | -3.21% | 8,605 |
| Mar 27, 2026 | 55,615.00 | 57,160.00 | 54,720.00 | 57,050.00 | 56,275.26 | -0.67% | 7,731 |
| Mar 26, 2026 | 58,715.00 | 58,715.00 | 57,100.00 | 57,435.00 | 56,655.03 | -2.92% | 6,389 |
| Mar 25, 2026 | 59,600.00 | 60,100.00 | 58,920.00 | 59,165.00 | 58,361.54 | 1.60% | 13,327 |
| Mar 24, 2026 | 58,910.00 | 59,110.00 | 56,500.00 | 58,235.00 | 57,444.17 | 3.02% | 10,234 |
| Mar 23, 2026 | 58,220.00 | 58,420.00 | 56,400.00 | 56,530.00 | 55,762.32 | -6.89% | 18,652 |
| Mar 20, 2026 | 61,140.00 | 61,140.00 | 60,300.00 | 60,715.00 | 59,890.49 | 0.22% | 4,726 |
| Mar 19, 2026 | 60,240.00 | 61,220.00 | 60,040.00 | 60,580.00 | 59,757.32 | -2.20% | 11,143 |
| Mar 18, 2026 | 60,490.00 | 62,000.00 | 60,225.00 | 61,940.00 | 61,098.85 | 5.45% | 10,068 |
| Mar 17, 2026 | 59,695.00 | 59,725.00 | 58,740.00 | 58,740.00 | 57,942.31 | 1.20% | 9,197 |
| Mar 16, 2026 | 57,870.00 | 58,115.00 | 56,980.00 | 58,045.00 | 57,256.75 | 0.82% | 8,318 |
| Mar 13, 2026 | 56,085.00 | 57,900.00 | 56,085.00 | 57,575.00 | 56,793.13 | -1.30% | 4,302 |
| Mar 12, 2026 | 57,930.00 | 58,850.00 | 57,825.00 | 58,335.00 | 57,542.81 | -0.71% | 3,386 |
| Mar 11, 2026 | 58,955.00 | 60,130.00 | 56,130.00 | 58,755.00 | 57,957.11 | 1.53% | 17,791 |
| Mar 10, 2026 | 58,200.00 | 58,505.00 | 56,790.00 | 57,870.00 | 57,084.13 | 5.46% | 10,047 |
| Mar 9, 2026 | 54,530.00 | 55,655.00 | 53,330.00 | 54,875.00 | 54,129.80 | -6.07% | 18,248 |
| Mar 6, 2026 | 57,395.00 | 58,705.00 | 56,330.00 | 58,420.00 | 57,626.66 | -0.64% | 14,556 |
| Mar 5, 2026 | 68,000.00 | 68,000.00 | 57,500.00 | 58,795.00 | 57,996.56 | 10.95% | 59,884 |