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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	21,800	21,875	21,875	21,980	21,800	80,808
July 02, 2025	21,545	21,630	21,630	21,710	21,545	38,465
July 01, 2025	21,655	21,545	21,545	21,655	21,495	33,096
June 30, 2025	21,660	21,665	21,665	22,120	21,650	26,521
June 27, 2025	21,465	21,635	21,635	21,635	21,465	22,791
June 26, 2025	21,505	21,465	21,465	21,540	21,365	36,347
June 25, 2025	21,445	21,530	21,530	21,540	21,355	51,852
June 24, 2025	21,340	21,520	21,520	21,590	21,340	46,551
June 23, 2025	21,140	21,400	21,400	21,400	21,125	62,237
June 20, 2025	21,325	21,185	21,185	21,325	21,160	27,460
June 19, 2025	21,290	21,230	21,230	21,375	21,170	31,756
June 18, 2025	21,140	21,160	21,160	21,295	21,140	44,514
June 17, 2025	20,740	20,970	20,970	21,130	20,740	111,667
June 16, 2025	20,630	20,635	20,635	20,745	20,445	78,533
June 13, 2025	20,890	20,600	20,600	20,895	20,585	41,403
June 12, 2025	20,940	20,890	20,890	20,975	20,810	42,717
June 11, 2025	20,890	20,940	20,940	21,010	20,825	40,562
June 10, 2025	20,740	20,895	20,895	20,895	20,510	63,045
June 09, 2025	21,125	20,820	20,820	21,160	20,820	51,662
June 05, 2025	21,145	21,160	21,160	21,410	21,055	29,017
June 04, 2025	21,420	21,415	21,415	21,515	21,350	28,643
June 02, 2025	21,460	21,175	21,175	21,610	21,120	23,993
May 30, 2025	21,375	21,460	21,460	21,460	21,225	21,132
May 29, 2025	21,555	21,375	21,375	21,670	21,375	31,990
May 28, 2025	21,290	21,495	21,495	21,555	21,280	29,409
May 27, 2025	21,085	21,240	21,240	21,320	21,060	54,013
May 26, 2025	21,160	20,845	20,845	21,360	20,505	51,472
May 23, 2025	21,375	21,160	21,160	21,375	21,115	18,693
May 22, 2025	21,290	21,390	21,390	21,487	21,270	37,810

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