Kim Kindex US Wide Moat ETF Fund (KRX:309230)
South Korea · Delayed Price · Currency is KRW 29,950
-270 (-0.89%)
At close: Mar 19, 2026
KRX:309230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 30,125.00 | 30,290.00 | 30,105.00 | 30,220.00 | 30,220.00 | 0.52% | 12,422 |
| Mar 17, 2026 | 30,080.00 | 30,125.00 | 30,020.00 | 30,065.00 | 30,065.00 | -0.02% | 12,894 |
| Mar 16, 2026 | 30,050.00 | 30,150.00 | 29,850.00 | 30,070.00 | 30,070.00 | 0.07% | 14,486 |
| Mar 13, 2026 | 29,870.00 | 31,490.00 | 29,510.00 | 30,050.00 | 30,050.00 | 0.20% | 35,399 |
| Mar 12, 2026 | 29,825.00 | 30,145.00 | 29,825.00 | 29,990.00 | 29,990.00 | -1.15% | 13,972 |
| Mar 11, 2026 | 30,420.00 | 32,000.00 | 30,155.00 | 30,340.00 | 30,340.00 | -0.26% | 21,632 |
| Mar 10, 2026 | 31,490.00 | 31,490.00 | 30,380.00 | 30,420.00 | 30,420.00 | -0.51% | 16,918 |
| Mar 9, 2026 | 31,050.00 | 31,050.00 | 30,335.00 | 30,575.00 | 30,575.00 | -1.51% | 17,072 |
| Mar 6, 2026 | 31,300.00 | 31,300.00 | 30,855.00 | 31,045.00 | 31,045.00 | -0.48% | 20,785 |
| Mar 5, 2026 | 31,055.00 | 31,500.00 | 30,960.00 | 31,195.00 | 31,195.00 | 0.45% | 17,035 |
| Mar 4, 2026 | 31,370.00 | 32,570.00 | 30,000.00 | 31,055.00 | 31,055.00 | -0.64% | 29,095 |
| Mar 3, 2026 | 31,095.00 | 31,505.00 | 31,095.00 | 31,255.00 | 31,255.00 | 0.51% | 60,666 |
| Feb 27, 2026 | 30,705.00 | 31,120.00 | 30,700.00 | 31,095.00 | 31,095.00 | 1.55% | 31,568 |
| Feb 26, 2026 | 30,630.00 | 30,730.00 | 30,520.00 | 30,620.00 | 30,620.00 | -0.63% | 35,120 |
| Feb 25, 2026 | 30,825.00 | 31,060.00 | 30,745.00 | 30,815.00 | 30,815.00 | 0.05% | 21,803 |
| Feb 24, 2026 | 30,830.00 | 30,980.00 | 30,800.00 | 30,800.00 | 30,800.00 | -0.10% | 19,851 |
| Feb 23, 2026 | 31,500.00 | 31,500.00 | 30,760.00 | 30,830.00 | 30,830.00 | -1.20% | 16,823 |
| Feb 20, 2026 | 31,175.00 | 31,265.00 | 31,175.00 | 31,205.00 | 31,205.00 | 0.11% | 16,188 |
| Feb 19, 2026 | 31,030.00 | 31,265.00 | 31,025.00 | 31,170.00 | 31,170.00 | 1.96% | 21,778 |
| Feb 13, 2026 | 31,020.00 | 31,020.00 | 30,520.00 | 30,570.00 | 30,570.00 | -1.47% | 17,725 |
| Feb 12, 2026 | 31,225.00 | 31,225.00 | 30,925.00 | 31,025.00 | 31,025.00 | -0.64% | 23,263 |
| Feb 11, 2026 | 31,405.00 | 31,455.00 | 31,225.00 | 31,225.00 | 31,225.00 | -0.29% | 12,022 |
| Feb 10, 2026 | 31,315.00 | 31,330.00 | 31,125.00 | 31,315.00 | 31,315.00 | - | 18,313 |
| Feb 9, 2026 | 31,415.00 | 31,505.00 | 31,280.00 | 31,315.00 | 31,315.00 | 1.52% | 18,558 |
| Feb 6, 2026 | 30,405.00 | 31,150.00 | 30,405.00 | 30,845.00 | 30,845.00 | -1.85% | 21,192 |
| Feb 5, 2026 | 30,600.00 | 31,425.00 | 30,600.00 | 31,425.00 | 31,425.00 | 2.97% | 20,709 |
| Feb 4, 2026 | 30,950.00 | 30,950.00 | 30,420.00 | 30,520.00 | 30,520.00 | -1.42% | 20,104 |
| Feb 3, 2026 | 32,450.00 | 32,450.00 | 30,915.00 | 30,960.00 | 30,960.00 | 0.70% | 24,946 |
| Feb 2, 2026 | 30,520.00 | 30,930.00 | 30,480.00 | 30,745.00 | 30,745.00 | 0.92% | 27,951 |
| Jan 30, 2026 | 30,750.00 | 30,750.00 | 30,410.00 | 30,465.00 | 30,465.00 | -0.93% | 33,814 |
| Jan 29, 2026 | 31,005.00 | 31,005.00 | 30,570.00 | 30,750.00 | 30,750.00 | -1.14% | 23,552 |
| Jan 28, 2026 | 31,655.00 | 31,655.00 | 31,015.00 | 31,105.00 | 31,005.00 | -1.74% | 34,779 |
| Jan 27, 2026 | 31,350.00 | 31,785.00 | 31,350.00 | 31,655.00 | 31,553.23 | 0.99% | 23,211 |
| Jan 26, 2026 | 31,380.00 | 31,460.00 | 31,245.00 | 31,345.00 | 31,244.23 | -2.59% | 35,061 |
| Jan 23, 2026 | 32,500.00 | 32,500.00 | 32,035.00 | 32,180.00 | 32,076.54 | 0.47% | 23,539 |
| Jan 22, 2026 | 31,840.00 | 32,115.00 | 31,840.00 | 32,030.00 | 31,927.03 | 0.98% | 13,267 |
| Jan 21, 2026 | 31,750.00 | 31,895.00 | 31,650.00 | 31,720.00 | 31,618.02 | -0.41% | 16,935 |
| Jan 20, 2026 | 31,835.00 | 32,195.00 | 31,820.00 | 31,850.00 | 31,747.60 | 0.09% | 22,185 |
| Jan 19, 2026 | 32,435.00 | 32,545.00 | 31,755.00 | 31,820.00 | 31,717.70 | -1.90% | 38,147 |
| Jan 16, 2026 | 32,220.00 | 32,530.00 | 32,220.00 | 32,435.00 | 32,330.72 | 0.73% | 13,387 |
| Jan 15, 2026 | 32,065.00 | 32,200.00 | 31,965.00 | 32,200.00 | 32,096.48 | 0.41% | 19,878 |
| Jan 14, 2026 | 32,060.00 | 32,210.00 | 32,060.00 | 32,070.00 | 31,966.90 | -0.33% | 18,189 |
| Jan 13, 2026 | 32,015.00 | 32,545.00 | 31,945.00 | 32,175.00 | 32,071.56 | 0.74% | 15,551 |
| Jan 12, 2026 | 31,760.00 | 32,040.00 | 31,700.00 | 31,940.00 | 31,837.32 | 0.98% | 28,151 |
| Jan 9, 2026 | 31,350.00 | 31,650.00 | 31,345.00 | 31,630.00 | 31,528.31 | 2.00% | 9,162 |
| Jan 8, 2026 | 31,250.00 | 31,250.00 | 31,000.00 | 31,010.00 | 30,910.31 | -0.96% | 16,413 |
| Jan 7, 2026 | 31,185.00 | 31,420.00 | 31,185.00 | 31,310.00 | 31,209.34 | 0.95% | 21,584 |
| Jan 6, 2026 | 30,810.00 | 31,060.00 | 30,810.00 | 31,015.00 | 30,915.29 | 1.41% | 15,394 |
| Jan 5, 2026 | 30,640.00 | 31,020.00 | 30,545.00 | 30,585.00 | 30,486.67 | -0.28% | 27,675 |
| Jan 2, 2026 | 30,670.00 | 31,400.00 | 30,440.00 | 30,670.00 | 30,571.40 | - | 39,187 |