Korea Investment Trust Management Co, Ltd. - KIM KINDEX Fn5G Plus ETF (KRX:380340)
South Korea · Delayed Price · Currency is KRW 17,995
+140 (0.78%)
Last updated: Mar 16, 2026, 12:59 PM KST
KRX:380340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 17,580.00 | 18,005.00 | 17,460.00 | 17,855.00 | 17,855.00 | 0.31% | 10,799 |
| Mar 12, 2026 | 18,225.00 | 18,320.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.41% | 6,007 |
| Mar 11, 2026 | 18,350.00 | 18,700.00 | 18,000.00 | 18,055.00 | 18,055.00 | -0.52% | 7,926 |
| Mar 10, 2026 | 18,115.00 | 18,275.00 | 17,700.00 | 18,150.00 | 18,150.00 | 6.23% | 8,873 |
| Mar 9, 2026 | 17,090.00 | 17,320.00 | 16,620.00 | 17,085.00 | 17,085.00 | -6.72% | 15,725 |
| Mar 6, 2026 | 18,115.00 | 18,400.00 | 17,515.00 | 18,315.00 | 18,315.00 | 0.91% | 6,578 |
| Mar 5, 2026 | 18,640.00 | 18,785.00 | 17,965.00 | 18,150.00 | 18,150.00 | 11.80% | 4,981 |
| Mar 4, 2026 | 18,215.00 | 18,495.00 | 16,235.00 | 16,235.00 | 16,235.00 | -13.23% | 13,970 |
| Mar 3, 2026 | 20,275.00 | 20,275.00 | 18,710.00 | 18,710.00 | 18,710.00 | -10.24% | 33,076 |
| Feb 27, 2026 | 20,960.00 | 21,040.00 | 20,350.00 | 20,845.00 | 20,845.00 | -0.55% | 30,766 |
| Feb 26, 2026 | 20,435.00 | 20,960.00 | 20,415.00 | 20,960.00 | 20,960.00 | 4.25% | 49,514 |
| Feb 25, 2026 | 19,910.00 | 20,205.00 | 19,695.00 | 20,105.00 | 20,105.00 | 2.50% | 13,370 |
| Feb 24, 2026 | 19,305.00 | 19,690.00 | 18,985.00 | 19,615.00 | 19,615.00 | 1.40% | 27,327 |
| Feb 23, 2026 | 18,855.00 | 19,455.00 | 18,855.00 | 19,345.00 | 19,345.00 | 4.88% | 44,395 |
| Feb 20, 2026 | 18,270.00 | 18,555.00 | 18,215.00 | 18,445.00 | 18,445.00 | 1.26% | 11,003 |
| Feb 19, 2026 | 17,955.00 | 18,215.00 | 17,930.00 | 18,215.00 | 18,215.00 | 4.47% | 9,041 |
| Feb 13, 2026 | 17,715.00 | 17,720.00 | 17,435.00 | 17,435.00 | 17,435.00 | -2.24% | 6,655 |
| Feb 12, 2026 | 17,935.00 | 17,935.00 | 17,605.00 | 17,835.00 | 17,835.00 | 2.26% | 5,010 |
| Feb 11, 2026 | 17,525.00 | 17,545.00 | 17,205.00 | 17,440.00 | 17,440.00 | 0.43% | 5,888 |
| Feb 10, 2026 | 17,555.00 | 17,650.00 | 17,365.00 | 17,365.00 | 17,365.00 | 0.40% | 5,196 |
| Feb 9, 2026 | 17,215.00 | 17,410.00 | 17,120.00 | 17,295.00 | 17,295.00 | 3.84% | 3,559 |
| Feb 6, 2026 | 16,775.00 | 16,900.00 | 16,310.00 | 16,655.00 | 16,655.00 | -3.08% | 4,731 |
| Feb 5, 2026 | 17,565.00 | 17,675.00 | 17,090.00 | 17,185.00 | 17,185.00 | -3.07% | 2,669 |
| Feb 4, 2026 | 17,745.00 | 17,800.00 | 17,480.00 | 17,730.00 | 17,730.00 | -0.39% | 2,377 |
| Feb 3, 2026 | 17,480.00 | 17,800.00 | 17,415.00 | 17,800.00 | 17,800.00 | 4.12% | 6,266 |
| Feb 2, 2026 | 17,565.00 | 17,860.00 | 16,930.00 | 17,095.00 | 17,095.00 | -3.91% | 18,829 |
| Jan 30, 2026 | 17,845.00 | 18,105.00 | 17,630.00 | 17,790.00 | 17,790.00 | -0.36% | 6,883 |
| Jan 29, 2026 | 17,905.00 | 17,995.00 | 17,380.00 | 17,855.00 | 17,855.00 | 0.79% | 2,816 |
| Jan 28, 2026 | 17,740.00 | 17,850.00 | 17,525.00 | 17,715.00 | 17,715.00 | 0.85% | 8,423 |
| Jan 27, 2026 | 17,155.00 | 17,625.00 | 17,140.00 | 17,565.00 | 17,565.00 | 1.97% | 4,694 |
| Jan 26, 2026 | 17,390.00 | 17,390.00 | 16,930.00 | 17,225.00 | 17,225.00 | 1.06% | 9,793 |
| Jan 23, 2026 | 16,815.00 | 17,290.00 | 16,815.00 | 17,045.00 | 17,045.00 | 2.56% | 4,198 |
| Jan 22, 2026 | 16,795.00 | 16,795.00 | 16,610.00 | 16,620.00 | 16,620.00 | 0.88% | 1,480 |
| Jan 21, 2026 | 16,290.00 | 16,495.00 | 16,255.00 | 16,475.00 | 16,475.00 | -0.75% | 3,157 |
| Jan 20, 2026 | 16,740.00 | 16,745.00 | 16,400.00 | 16,600.00 | 16,600.00 | -0.93% | 4,055 |
| Jan 19, 2026 | 16,765.00 | 16,770.00 | 16,570.00 | 16,755.00 | 16,755.00 | -0.06% | 1,665 |
| Jan 16, 2026 | 16,865.00 | 16,875.00 | 16,700.00 | 16,765.00 | 16,765.00 | -0.06% | 1,697 |
| Jan 15, 2026 | 16,760.00 | 16,925.00 | 16,685.00 | 16,775.00 | 16,775.00 | -0.15% | 2,182 |
| Jan 14, 2026 | 16,930.00 | 16,930.00 | 16,665.00 | 16,800.00 | 16,800.00 | -0.71% | 3,348 |
| Jan 13, 2026 | 16,790.00 | 16,920.00 | 16,715.00 | 16,920.00 | 16,920.00 | 2.64% | 6,978 |
| Jan 12, 2026 | 16,510.00 | 16,550.00 | 16,315.00 | 16,485.00 | 16,485.00 | 1.73% | 1,980 |
| Jan 9, 2026 | 16,395.00 | 16,395.00 | 16,120.00 | 16,205.00 | 16,205.00 | 0.09% | 3,294 |
| Jan 8, 2026 | 16,260.00 | 16,510.00 | 16,190.00 | 16,190.00 | 16,190.00 | -1.25% | 2,386 |
| Jan 7, 2026 | 16,750.00 | 16,750.00 | 16,100.00 | 16,395.00 | 16,395.00 | -1.74% | 3,019 |
| Jan 6, 2026 | 16,375.00 | 16,685.00 | 16,200.00 | 16,685.00 | 16,685.00 | 2.11% | 6,397 |
| Jan 5, 2026 | 16,435.00 | 16,520.00 | 16,190.00 | 16,340.00 | 16,340.00 | 0.68% | 6,421 |
| Jan 2, 2026 | 15,765.00 | 16,255.00 | 15,600.00 | 16,230.00 | 16,230.00 | 3.71% | 7,784 |
| Dec 30, 2025 | 15,680.00 | 15,735.00 | 15,635.00 | 15,650.00 | 15,650.00 | -0.19% | 2,740 |
| Dec 29, 2025 | 15,425.00 | 15,685.00 | 15,425.00 | 15,680.00 | 15,680.00 | 2.42% | 2,438 |
| Dec 26, 2025 | 15,285.00 | 15,460.00 | 15,285.00 | 15,310.00 | 15,310.00 | 0.16% | 1,663 |