KINDEX MSCI Philippines ETF(Synth) - 261920.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	13,090	12,865	12,865	13,130	12,855	2,422
September 29, 2025	13,220	13,070	13,070	13,255	13,055	7,527
September 26, 2025	13,165	13,190	13,190	13,285	13,165	1,806
September 25, 2025	13,565	13,160	13,160	13,565	13,160	2,123
September 24, 2025	13,560	13,405	13,405	13,560	13,400	645
September 23, 2025	13,650	13,525	13,525	13,695	13,525	342
September 22, 2025	13,825	13,750	13,750	13,825	13,645	1,019
September 19, 2025	13,630	13,815	13,815	13,815	13,580	948
September 18, 2025	13,625	13,545	13,545	13,625	13,500	202
September 17, 2025	13,490	13,500	13,500	13,500	13,490	110
September 16, 2025	13,400	13,415	13,415	13,415	13,315	275
September 15, 2025	13,435	13,285	13,285	13,445	13,270	2,290
September 12, 2025	13,550	13,435	13,435	13,550	13,435	680
September 11, 2025	13,440	13,490	13,490	13,530	13,440	350
September 10, 2025	13,620	13,385	13,385	13,620	13,385	756
September 09, 2025	13,565	13,590	13,590	13,590	13,450	280
September 08, 2025	13,550	13,560	13,560	13,605	13,550	211
September 05, 2025	13,565	13,550	13,550	13,565	12,985	655
September 04, 2025	13,400	13,460	13,460	13,522	13,400	183
September 03, 2025	13,480	13,340	13,340	13,480	13,315	1,570
September 02, 2025	13,520	13,345	13,345	13,565	13,340	1,633
September 01, 2025	13,600	13,520	13,520	13,600	13,420	363
August 29, 2025	13,710	13,680	13,680	13,715	13,680	28
August 28, 2025	13,900	13,680	13,680	13,900	13,680	151
August 27, 2025	13,665	13,790	13,790	13,790	13,640	114
August 26, 2025	13,980	13,735	13,735	13,980	13,735	74
August 25, 2025	13,845	13,975	13,975	14,000	13,795	306
August 22, 2025	13,900	14,030	14,030	14,052	13,900	231
August 21, 2025	13,875	13,850	13,850	13,875	13,735	372
August 20, 2025	13,720	13,845	13,845	13,845	13,660	678
August 19, 2025	13,740	13,690	13,690	13,740	13,615	236
August 18, 2025	13,915	13,640	13,640	13,915	13,610	486
August 14, 2025	13,880	13,865	13,865	13,955	13,800	804
August 13, 2025	13,745	13,875	13,875	13,875	13,700	538
August 12, 2025	13,755	13,675	13,675	13,765	13,675	542
August 11, 2025	13,950	13,700	13,700	13,950	13,645	268
August 08, 2025	13,690	13,795	13,795	13,835	13,690	369
August 07, 2025	13,800	13,685	13,685	13,800	13,680	569
August 06, 2025	13,705	13,775	13,775	13,800	13,675	305
August 05, 2025	13,575	13,640	13,640	13,705	13,575	147
August 04, 2025	13,515	13,550	13,550	13,550	13,310	195
August 01, 2025	13,290	13,495	13,495	13,495	13,280	227
July 31, 2025	13,550	13,305	13,305	13,680	13,200	1,440
July 30, 2025	13,735	13,660	13,660	13,735	13,620	408
July 29, 2025	13,822	13,780	13,780	13,850	13,665	234
July 28, 2025	13,705	13,795	13,795	13,825	13,705	108
July 25, 2025	14,055	13,835	13,835	14,055	13,835	239
July 24, 2025	13,850	13,935	13,935	13,935	13,825	107
July 23, 2025	13,800	13,850	13,850	13,850	13,695	360
July 22, 2025	13,735	13,730	13,730	13,735	13,670	110
July 21, 2025	13,785	13,750	13,750	13,800	13,670	199
July 18, 2025	13,645	13,685	13,685	13,800	13,580	567
July 17, 2025	13,645	13,585	13,585	13,765	13,585	316
July 16, 2025	14,130	13,645	13,645	14,130	13,635	1,947
July 15, 2025	14,255	14,025	14,025	14,255	14,025	902
July 14, 2025	13,955	14,115	14,115	14,115	13,955	385
July 11, 2025	14,025	13,940	13,940	14,040	13,930	293
July 10, 2025	14,055	14,060	14,060	14,060	14,055	158
July 09, 2025	13,900	14,050	14,050	14,055	13,875	255
July 08, 2025	13,855	13,900	13,900	13,900	13,785	758

KINDEX MSCI Philippines ETF(Synth) (261920.KS) KSC