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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	27,100	26,965	26,965	27,105	26,740	85,961
September 23, 2025	27,160	27,160	27,160	27,170	26,885	499,324
September 22, 2025	27,670	27,210	27,210	27,780	27,190	130,801
September 19, 2025	27,670	27,500	27,500	27,935	27,470	108,610
September 18, 2025	27,685	27,655	27,655	27,915	27,320	94,480
September 17, 2025	27,850	27,810	27,810	27,900	27,730	69,092
September 16, 2025	27,885	27,890	27,890	27,925	27,705	328,578
September 15, 2025	27,775	27,685	27,685	27,840	27,625	71,027
September 12, 2025	27,435	27,585	27,585	27,645	27,305	199,390
September 11, 2025	27,175	27,055	27,055	27,235	26,285	149,086
September 10, 2025	27,205	27,045	27,045	27,370	26,995	137,820
September 09, 2025	27,260	27,045	27,045	27,275	26,560	195,507
September 08, 2025	28,000	27,360	27,360	28,000	27,200	241,876
September 05, 2025	28,210	28,260	28,260	28,260	28,040	86,415
September 04, 2025	27,670	27,865	27,865	27,900	27,670	102,189
September 03, 2025	28,080	27,905	27,905	28,135	27,700	104,121
September 02, 2025	28,260	28,015	28,015	28,260	27,955	101,836
September 01, 2025	28,090	28,065	28,065	28,090	27,875	125,245
August 29, 2025	27,730	28,105	28,105	28,105	27,670	97,622
August 28, 2025	27,900	27,640	27,640	27,900	27,395	81,628
August 27, 2025	27,500	27,815	27,815	28,125	27,450	161,397
August 26, 2025	26,885	27,125	27,125	27,130	26,400	124,997
August 25, 2025	27,500	26,895	26,895	27,540	26,875	147,719
August 22, 2025	28,100	27,245	27,245	28,260	27,055	276,366
August 21, 2025	27,305	27,835	27,835	27,950	27,305	374,918
August 20, 2025	27,065	27,130	27,130	27,620	26,660	194,067
August 19, 2025	26,710	27,060	27,060	27,080	26,710	86,355
August 18, 2025	26,615	26,695	26,695	26,930	26,595	125,540
August 14, 2025	25,965	26,615	26,615	26,665	25,965	96,930
August 13, 2025	26,595	25,855	25,855	26,595	25,812	127,727
August 12, 2025	26,245	26,235	26,235	26,370	26,120	70,259
August 11, 2025	25,840	26,215	26,215	26,290	25,840	73,080
August 08, 2025	25,980	25,840	25,840	26,045	25,720	56,978
August 07, 2025	25,820	25,735	25,735	25,985	25,630	98,740
August 06, 2025	25,630	25,820	25,820	25,990	25,250	73,609
August 05, 2025	24,805	25,630	25,630	25,630	24,510	85,737
August 04, 2025	24,020	24,390	24,390	24,490	23,995	59,707
August 01, 2025	24,040	24,220	24,220	24,455	24,040	85,133
July 31, 2025	24,345	24,160	24,160	24,575	24,045	101,363
July 30, 2025	24,400	24,165	24,165	24,630	24,025	131,238
July 29, 2025	25,360	25,100	25,100	25,500	24,850	63,424
July 28, 2025	25,000	25,200	25,200	25,205	24,855	63,850
July 25, 2025	24,545	24,790	24,790	24,865	24,500	65,803
July 24, 2025	24,875	24,310	24,310	24,875	24,230	67,783
July 23, 2025	24,915	24,690	24,690	24,915	24,630	51,994
July 22, 2025	24,700	24,500	24,500	24,700	24,290	314,471
July 21, 2025	24,605	24,770	24,770	24,950	24,605	312,493
July 18, 2025	24,995	24,570	24,570	25,000	24,455	104,443
July 17, 2025	24,015	24,625	24,625	24,655	24,010	91,005
July 16, 2025	24,130	23,875	23,875	24,130	23,815	104,030
July 15, 2025	23,930	24,130	24,130	24,260	23,915	64,440
July 14, 2025	23,795	23,910	23,910	24,165	23,735	87,645
July 11, 2025	23,280	23,785	23,785	23,840	23,270	94,192
July 10, 2025	22,830	23,150	23,150	23,210	22,705	93,012
July 09, 2025	22,500	22,820	22,820	22,845	22,500	60,705
July 08, 2025	22,220	22,460	22,460	22,465	22,220	34,959
July 07, 2025	21,910	22,150	22,150	22,160	21,820	34,751
July 04, 2025	21,870	21,845	21,845	21,940	21,770	36,035

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