KINDEX Vietnam VN30 ETF(Synth) - 245710.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	31,800	31,355	31,355	31,850	31,330	56,271
December 23, 2025	31,200	31,800	31,800	31,895	31,200	107,480
December 22, 2025	30,485	31,050	31,050	31,200	30,435	103,400
December 19, 2025	29,920	30,275	30,275	30,355	29,880	41,496
December 18, 2025	29,975	29,815	29,815	29,975	29,750	23,964
December 17, 2025	29,900	30,045	30,045	30,230	29,900	63,156
December 16, 2025	29,655	29,745	29,745	29,865	29,400	54,397
December 15, 2025	29,835	29,690	29,690	30,050	29,590	76,460
December 12, 2025	30,355	30,190	30,190	30,435	30,160	44,718
December 11, 2025	30,740	30,355	30,355	30,740	30,280	98,457
December 10, 2025	30,895	30,745	30,745	31,145	30,675	41,296
December 09, 2025	31,185	30,895	30,895	31,270	30,640	47,615
December 08, 2025	31,120	31,185	31,185	31,245	31,030	236,300
December 05, 2025	30,995	31,120	31,120	31,140	30,940	55,765
December 04, 2025	30,740	30,940	30,940	30,940	30,740	47,974
December 03, 2025	30,260	30,585	30,585	30,645	30,260	90,081
December 02, 2025	30,195	30,155	30,155	30,240	30,035	55,039
December 01, 2025	30,130	30,195	30,195	30,375	30,120	56,048
November 28, 2025	30,175	30,120	30,120	30,250	29,990	28,944
November 27, 2025	30,080	30,085	30,085	30,195	30,025	66,840
November 26, 2025	29,900	29,925	29,925	29,975	29,650	69,465
November 25, 2025	30,040	30,020	30,020	30,185	29,975	97,474
November 24, 2025	29,705	29,995	29,995	30,045	29,690	137,376
November 21, 2025	29,525	29,470	29,470	29,595	29,220	91,981
November 20, 2025	29,495	29,620	29,620	29,690	29,490	45,219
November 19, 2025	29,590	29,485	29,485	29,590	29,315	61,939
November 18, 2025	29,415	29,400	29,400	29,650	29,400	90,754
November 17, 2025	28,955	29,400	29,400	29,410	28,955	76,851
November 14, 2025	29,080	28,945	28,945	29,200	28,820	57,432
November 13, 2025	29,265	29,205	29,205	29,495	29,205	122,275
November 12, 2025	28,675	29,100	29,100	29,100	28,675	54,036
November 11, 2025	28,450	28,665	28,665	28,760	28,345	81,992
November 10, 2025	28,730	28,620	28,620	28,730	28,500	86,463
November 07, 2025	29,230	28,905	28,905	29,230	28,625	68,394
November 06, 2025	29,310	29,230	29,230	29,360	29,000	37,566
November 05, 2025	28,960	29,340	29,340	29,350	28,960	198,920
November 04, 2025	28,990	28,605	28,605	28,990	28,600	71,656
November 03, 2025	29,230	29,030	29,030	29,230	28,825	90,878
October 31, 2025	29,625	29,235	29,235	29,670	29,120	61,944
October 30, 2025	30,010	29,665	29,665	30,010	29,500	53,904
October 29, 2025	29,650	30,015	30,015	30,030	29,620	123,768
October 28, 2025	29,755	29,035	29,035	29,755	29,025	129,183
October 27, 2025	30,080	29,770	29,770	30,145	29,690	62,986
October 24, 2025	30,080	29,900	29,900	30,180	29,360	81,842
October 23, 2025	29,380	30,090	30,090	30,145	29,300	91,028
October 22, 2025	29,035	29,275	29,275	29,560	29,035	116,931
October 21, 2025	29,075	28,975	28,975	29,180	28,500	310,122
October 20, 2025	30,155	29,845	29,845	30,370	29,740	84,791
October 17, 2025	30,555	30,375	30,375	30,940	30,260	101,707
October 16, 2025	30,955	30,500	30,500	30,960	30,360	171,633
October 15, 2025	31,375	30,955	30,955	31,375	30,850	110,448
October 14, 2025	30,500	31,375	31,375	31,500	30,500	153,122
October 13, 2025	29,700	30,235	30,235	30,335	29,700	151,984
October 10, 2025	29,015	29,630	29,630	29,630	29,015	160,690
October 02, 2025	27,995	28,110	28,110	28,170	27,935	81,227
October 01, 2025	27,880	27,930	27,930	28,020	27,775	140,947
September 30, 2025	27,665	27,750	27,750	27,920	27,640	86,668
September 29, 2025	27,815	27,740	27,740	27,840	27,500	145,631
September 26, 2025	27,720	27,820	27,820	27,885	27,675	177,605
September 25, 2025	27,430	27,645	27,645	27,720	27,385	181,057

KINDEX Vietnam VN30 ETF(Synth) (245710.KS) KSC