Kim Kindex US Wide Moat ETF Fund (KRX:309230)
South Korea · Delayed Price · Currency is KRW 29,765
+60 (0.20%)
Sep 23, 2026, 3:30 PM KST
KRX:309230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29,545.00 | 29,790.00 | 29,465.00 | 29,765.00 | - | 0.20% | 3,512 |
| Sep 22, 2026 | 29,925.00 | 30,075.00 | 29,470.00 | 29,705.00 | 29,705.00 | -0.72% | 11,326 |
| Sep 21, 2026 | 30,140.00 | 30,160.00 | 29,920.00 | 29,920.00 | 29,920.00 | -0.85% | 5,168 |
| Sep 18, 2026 | 29,990.00 | 30,180.00 | 29,990.00 | 30,175.00 | 30,175.00 | -0.18% | 6,270 |
| Sep 17, 2026 | 30,100.00 | 30,250.00 | 29,940.00 | 30,230.00 | 30,230.00 | 0.52% | 3,178 |
| Sep 16, 2026 | 29,870.00 | 30,140.00 | 29,830.00 | 30,075.00 | 30,075.00 | 0.32% | 4,430 |
| Sep 15, 2026 | 29,475.00 | 29,980.00 | 29,475.00 | 29,980.00 | 29,980.00 | 2.44% | 5,679 |
| Sep 14, 2026 | 29,185.00 | 29,300.00 | 29,080.00 | 29,265.00 | 29,265.00 | -0.15% | 3,351 |
| Sep 11, 2026 | 29,410.00 | 29,445.00 | 29,230.00 | 29,310.00 | 29,310.00 | -0.34% | 8,424 |
| Sep 10, 2026 | 29,425.00 | 29,425.00 | 29,275.00 | 29,410.00 | 29,410.00 | -0.05% | 4,602 |
| Sep 9, 2026 | 29,595.00 | 29,670.00 | 29,410.00 | 29,425.00 | 29,425.00 | -2.29% | 16,545 |
| Sep 8, 2026 | 30,115.00 | 30,115.00 | 29,895.00 | 30,115.00 | 30,115.00 | - | 10,475 |
| Sep 7, 2026 | 30,815.00 | 30,815.00 | 29,972.00 | 30,115.00 | 30,115.00 | -2.27% | 8,478 |
| Sep 4, 2026 | 30,775.00 | 30,970.00 | 30,750.00 | 30,815.00 | 30,815.00 | 0.13% | 4,125 |
| Sep 3, 2026 | 30,730.00 | 30,845.00 | 30,660.00 | 30,775.00 | 30,775.00 | -0.65% | 6,117 |
| Sep 2, 2026 | 31,000.00 | 31,155.00 | 30,910.00 | 30,975.00 | 30,975.00 | -1.74% | 5,553 |
| Sep 1, 2026 | 31,515.00 | 31,585.00 | 31,345.00 | 31,525.00 | 31,525.00 | -0.21% | 5,042 |
| Aug 31, 2026 | 31,715.00 | 31,755.00 | 31,470.00 | 31,590.00 | 31,590.00 | -0.43% | 8,835 |
| Aug 28, 2026 | 31,755.00 | 31,930.00 | 31,705.00 | 31,725.00 | 31,725.00 | 0.05% | 6,350 |
| Aug 27, 2026 | 31,695.00 | 32,735.00 | 31,400.00 | 31,710.00 | 31,710.00 | -0.75% | 12,551 |
| Aug 26, 2026 | 31,840.00 | 32,005.00 | 31,570.00 | 31,950.00 | 31,950.00 | -0.16% | 4,716 |
| Aug 25, 2026 | 31,690.00 | 32,000.00 | 31,640.00 | 32,000.00 | 32,000.00 | 0.88% | 13,350 |
| Aug 24, 2026 | 31,765.00 | 31,895.00 | 31,540.00 | 31,720.00 | 31,720.00 | 0.27% | 7,438 |
| Aug 21, 2026 | 31,720.00 | 31,760.00 | 31,335.00 | 31,635.00 | 31,635.00 | -1.23% | 10,486 |
| Aug 20, 2026 | 31,775.00 | 32,045.00 | 31,695.00 | 32,030.00 | 32,030.00 | 1.89% | 8,826 |
| Aug 19, 2026 | 31,690.00 | 31,815.00 | 31,400.00 | 31,435.00 | 31,435.00 | -0.66% | 5,593 |
| Aug 18, 2026 | 31,850.00 | 31,850.00 | 31,560.00 | 31,645.00 | 31,645.00 | -2.50% | 15,446 |
| Aug 14, 2026 | 32,445.00 | 32,625.00 | 32,380.00 | 32,455.00 | 32,455.00 | 0.96% | 4,080 |
| Aug 13, 2026 | 32,025.00 | 32,155.00 | 31,960.00 | 32,145.00 | 32,145.00 | 0.02% | 4,654 |
| Aug 12, 2026 | 32,110.00 | 32,190.00 | 32,035.00 | 32,140.00 | 32,140.00 | 0.09% | 6,276 |
| Aug 11, 2026 | 31,765.00 | 32,470.00 | 31,760.00 | 32,110.00 | 32,110.00 | 0.34% | 6,146 |
| Aug 10, 2026 | 31,700.00 | 32,000.00 | 31,665.00 | 32,000.00 | 32,000.00 | 1.35% | 5,877 |
| Aug 7, 2026 | 31,825.00 | 31,825.00 | 31,555.00 | 31,575.00 | 31,575.00 | -0.68% | 27,214 |
| Aug 6, 2026 | 31,765.00 | 31,945.00 | 31,590.00 | 31,790.00 | 31,790.00 | -0.72% | 11,454 |
| Aug 5, 2026 | 32,010.00 | 32,020.00 | 31,825.00 | 32,020.00 | 32,020.00 | 1.35% | 15,565 |
| Aug 4, 2026 | 31,480.00 | 31,655.00 | 31,285.00 | 31,595.00 | 31,595.00 | 1.46% | 7,649 |
| Aug 3, 2026 | 31,210.00 | 32,000.00 | 30,905.00 | 31,140.00 | 31,140.00 | 0.32% | 4,859 |
| Jul 31, 2026 | 30,985.00 | 31,300.00 | 30,950.00 | 31,040.00 | 31,040.00 | -0.62% | 8,713 |
| Jul 30, 2026 | 31,225.00 | 31,575.00 | 31,195.00 | 31,235.00 | 31,235.00 | -0.45% | 5,794 |
| Jul 29, 2026 | 31,230.00 | 31,945.00 | 31,230.00 | 31,475.00 | 31,377.00 | 0.80% | 17,884 |
| Jul 28, 2026 | 31,400.00 | 31,595.00 | 31,190.00 | 31,225.00 | 31,127.78 | -0.51% | 8,856 |
| Jul 27, 2026 | 31,005.00 | 31,385.00 | 30,960.00 | 31,385.00 | 31,287.28 | 1.87% | 10,698 |
| Jul 24, 2026 | 30,900.00 | 30,990.00 | 30,500.00 | 30,810.00 | 30,714.07 | -0.44% | 4,747 |
| Jul 23, 2026 | 31,095.00 | 31,190.00 | 30,835.00 | 30,945.00 | 30,848.65 | -1.28% | 5,720 |
| Jul 22, 2026 | 31,625.00 | 31,625.00 | 31,250.00 | 31,345.00 | 31,247.40 | -0.89% | 3,927 |
| Jul 21, 2026 | 31,535.00 | 31,805.00 | 31,530.00 | 31,625.00 | 31,526.53 | -0.50% | 5,650 |
| Jul 20, 2026 | 31,865.00 | 32,475.00 | 31,710.00 | 31,785.00 | 31,686.03 | -0.13% | 10,688 |
| Jul 16, 2026 | 31,915.00 | 31,925.00 | 31,000.00 | 31,825.00 | 31,725.91 | -0.30% | 7,337 |
| Jul 15, 2026 | 31,925.00 | 31,990.00 | 31,660.00 | 31,920.00 | 31,820.61 | -0.22% | 3,387 |
| Jul 14, 2026 | 31,905.00 | 32,210.00 | 31,780.00 | 31,990.00 | 31,890.40 | -1.31% | 9,122 |