Korea Investment Trust management - Kindex Singapore Reits Fund (KRX:316300)
South Korea · Delayed Price · Currency is KRW 12,350
+110 (0.90%)
Sep 23, 2026, 3:30 PM KST
KRX:316300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,200.00 | 12,350.00 | 12,130.00 | 12,350.00 | - | 0.90% | 515 |
| Sep 22, 2026 | 12,450.00 | 12,450.00 | 12,230.00 | 12,240.00 | 12,240.00 | -2.04% | 565 |
| Sep 21, 2026 | 12,500.00 | 12,585.00 | 12,465.00 | 12,495.00 | 12,495.00 | 0.24% | 159 |
| Sep 18, 2026 | 12,455.00 | 12,510.00 | 12,430.00 | 12,465.00 | 12,465.00 | - | 659 |
| Sep 17, 2026 | 12,355.00 | 12,500.00 | 12,355.00 | 12,465.00 | 12,465.00 | 0.81% | 1,042 |
| Sep 16, 2026 | 12,250.00 | 12,420.00 | 12,205.00 | 12,365.00 | 12,365.00 | 0.94% | 1,518 |
| Sep 15, 2026 | 12,145.00 | 12,260.00 | 12,145.00 | 12,250.00 | 12,250.00 | 0.49% | 690 |
| Sep 14, 2026 | 12,085.00 | 12,195.00 | 11,965.00 | 12,190.00 | 12,190.00 | -0.69% | 2,129 |
| Sep 11, 2026 | 12,290.00 | 12,320.00 | 12,225.00 | 12,275.00 | 12,275.00 | -0.16% | 260 |
| Sep 10, 2026 | 12,360.00 | 12,390.00 | 12,250.00 | 12,295.00 | 12,295.00 | -0.28% | 248 |
| Sep 9, 2026 | 12,570.00 | 12,570.00 | 12,330.00 | 12,330.00 | 12,330.00 | -1.08% | 606 |
| Sep 8, 2026 | 12,540.00 | 12,630.00 | 12,385.00 | 12,465.00 | 12,465.00 | 0.40% | 1,283 |
| Sep 7, 2026 | 12,460.00 | 12,465.00 | 12,370.00 | 12,415.00 | 12,415.00 | -0.12% | 2,653 |
| Sep 4, 2026 | 12,640.00 | 12,640.00 | 12,400.00 | 12,430.00 | 12,430.00 | -1.62% | 3,744 |
| Sep 3, 2026 | 12,695.00 | 12,720.00 | 12,555.00 | 12,635.00 | 12,635.00 | -0.86% | 611 |
| Sep 2, 2026 | 12,870.00 | 12,870.00 | 12,700.00 | 12,745.00 | 12,745.00 | -0.97% | 723 |
| Sep 1, 2026 | 12,845.00 | 12,945.00 | 12,810.00 | 12,870.00 | 12,870.00 | 0.19% | 652 |
| Aug 31, 2026 | 12,935.00 | 12,935.00 | 12,830.00 | 12,845.00 | 12,845.00 | -0.46% | 2,456 |
| Aug 28, 2026 | 13,085.00 | 13,085.00 | 12,900.00 | 12,905.00 | 12,905.00 | -1.10% | 1,162 |
| Aug 27, 2026 | 13,205.00 | 13,210.00 | 13,025.00 | 13,100.00 | 13,048.00 | -1.36% | 1,044 |
| Aug 26, 2026 | 13,240.00 | 13,335.00 | 13,210.00 | 13,280.00 | 13,227.29 | -0.26% | 435 |
| Aug 25, 2026 | 13,320.00 | 13,340.00 | 13,250.00 | 13,315.00 | 13,262.15 | -0.04% | 163 |
| Aug 24, 2026 | 13,260.00 | 13,385.00 | 13,260.00 | 13,320.00 | 13,267.13 | 0.64% | 536 |
| Aug 21, 2026 | 13,290.00 | 13,290.00 | 13,085.00 | 13,235.00 | 13,182.46 | -0.19% | 1,458 |
| Aug 20, 2026 | 13,155.00 | 13,305.00 | 13,090.00 | 13,260.00 | 13,207.36 | 0.38% | 417 |
| Aug 19, 2026 | 13,205.00 | 13,235.00 | 13,140.00 | 13,210.00 | 13,157.56 | -0.11% | 487 |
| Aug 18, 2026 | 13,340.00 | 13,340.00 | 13,200.00 | 13,225.00 | 13,172.50 | -1.12% | 817 |
| Aug 14, 2026 | 13,395.00 | 13,395.00 | 13,255.00 | 13,375.00 | 13,321.91 | -0.22% | 927 |
| Aug 13, 2026 | 13,475.00 | 13,475.00 | 13,350.00 | 13,405.00 | 13,351.79 | -0.41% | 850 |
| Aug 12, 2026 | 13,365.00 | 13,465.00 | 13,365.00 | 13,460.00 | 13,406.57 | 0.75% | 704 |
| Aug 11, 2026 | 13,465.00 | 13,465.00 | 13,360.00 | 13,360.00 | 13,306.97 | -1.66% | 1,508 |
| Aug 10, 2026 | 13,445.00 | 13,585.00 | 13,370.00 | 13,585.00 | 13,531.07 | 1.08% | 879 |
| Aug 7, 2026 | 13,605.00 | 13,640.00 | 13,440.00 | 13,440.00 | 13,386.65 | -0.99% | 507 |
| Aug 6, 2026 | 13,655.00 | 13,655.00 | 13,485.00 | 13,575.00 | 13,521.11 | -0.37% | 791 |
| Aug 5, 2026 | 13,600.00 | 13,640.00 | 13,545.00 | 13,625.00 | 13,570.92 | -0.18% | 1,601 |
| Aug 4, 2026 | 13,630.00 | 13,685.00 | 13,505.00 | 13,650.00 | 13,595.82 | 0.37% | 558 |
| Aug 3, 2026 | 13,860.00 | 13,860.00 | 13,565.00 | 13,600.00 | 13,546.02 | 0.04% | 2,628 |
| Jul 31, 2026 | 13,700.00 | 13,755.00 | 13,540.00 | 13,595.00 | 13,541.04 | -0.80% | 654 |
| Jul 30, 2026 | 13,820.00 | 13,860.00 | 13,695.00 | 13,705.00 | 13,650.60 | -1.12% | 1,422 |
| Jul 29, 2026 | 13,805.00 | 13,980.00 | 13,785.00 | 13,925.00 | 13,804.98 | 1.05% | 1,813 |
| Jul 28, 2026 | 13,830.00 | 13,970.00 | 13,780.00 | 13,780.00 | 13,661.23 | -1.15% | 410 |
| Jul 27, 2026 | 13,850.00 | 13,950.00 | 13,850.00 | 13,940.00 | 13,819.85 | 1.09% | 506 |
| Jul 24, 2026 | 13,920.00 | 13,940.00 | 13,765.00 | 13,790.00 | 13,671.15 | -0.90% | 474 |
| Jul 23, 2026 | 14,005.00 | 14,010.00 | 13,890.00 | 13,915.00 | 13,795.07 | -0.61% | 338 |
| Jul 22, 2026 | 14,010.00 | 14,045.00 | 13,910.00 | 14,000.00 | 13,879.34 | -0.11% | 389 |
| Jul 21, 2026 | 13,955.00 | 14,060.00 | 13,900.00 | 14,015.00 | 13,894.21 | 0.47% | 304 |
| Jul 20, 2026 | 14,020.00 | 14,120.00 | 13,890.00 | 13,950.00 | 13,829.77 | -0.18% | 680 |
| Jul 16, 2026 | 14,055.00 | 14,095.00 | 13,955.00 | 13,975.00 | 13,854.55 | -0.36% | 291 |
| Jul 15, 2026 | 14,010.00 | 14,070.00 | 13,905.00 | 14,025.00 | 13,904.12 | 0.11% | 2,303 |
| Jul 14, 2026 | 14,080.00 | 14,080.00 | 13,885.00 | 14,010.00 | 13,889.25 | -0.67% | 941 |