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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31,405	31,365	31,365	31,485	31,345	53,908
February 19, 2026	31,325	31,415	31,415	31,520	31,325	58,338
February 13, 2026	31,270	31,315	31,315	31,390	31,175	45,142
February 12, 2026	31,180	31,295	31,295	31,355	31,180	37,937
February 11, 2026	30,780	31,180	31,180	31,230	30,690	67,678
February 10, 2026	30,780	30,790	30,790	30,860	30,730	59,444
February 09, 2026	30,865	30,785	30,785	31,215	30,655	161,057
February 06, 2026	30,850	30,865	30,865	31,040	30,470	125,114
February 05, 2026	31,040	31,140	31,140	31,240	30,990	55,908
February 04, 2026	31,170	31,015	31,015	31,270	30,980	56,482
February 03, 2026	31,230	31,180	31,180	31,410	31,125	64,986
February 02, 2026	31,585	31,120	31,120	31,980	30,845	130,451
January 30, 2026	30,925	31,580	31,580	31,580	30,890	90,553
January 29, 2026	30,720	30,780	30,780	30,965	30,315	160,929
January 28, 2026	31,550	30,720	30,720	31,560	30,550	148,197
January 27, 2026	31,745	31,565	31,565	31,750	31,210	79,659
January 26, 2026	32,545	31,740	31,740	32,545	31,740	89,430
January 23, 2026	32,640	32,605	32,605	32,920	32,265	57,553
January 22, 2026	32,585	32,640	32,640	32,785	32,580	49,660
January 21, 2026	32,995	32,500	32,500	32,995	32,405	82,191
January 20, 2026	33,070	33,030	33,030	33,140	32,960	51,834
January 19, 2026	32,775	32,840	32,840	33,105	32,500	123,151
January 16, 2026	32,175	32,810	32,810	32,910	32,060	88,686
January 15, 2026	32,835	32,160	32,160	32,895	32,000	89,965
January 14, 2026	32,910	32,900	32,900	33,165	32,875	55,365
January 13, 2026	32,420	32,900	32,900	32,920	32,420	48,490
January 12, 2026	32,350	32,405	32,405	32,422	32,135	439,313
January 09, 2026	32,465	32,365	32,365	32,465	31,910	163,441
January 08, 2026	32,310	32,490	32,490	32,825	32,310	89,512
January 07, 2026	31,780	31,905	31,905	31,915	31,735	77,389
January 06, 2026	31,520	31,530	31,530	31,690	31,255	69,525
January 05, 2026	31,435	31,520	31,520	31,600	31,340	65,253
January 02, 2026	30,775	31,335	31,335	31,437	30,775	75,607
December 30, 2025	30,625	30,435	30,435	30,625	30,365	45,914
December 29, 2025	30,210	30,360	30,360	30,480	30,210	40,655
December 26, 2025	31,105	30,135	30,046	31,105	29,890	168,530
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

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