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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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