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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,350	14,235	14,235	14,350	14,220	80
February 19, 2026	14,400	14,300	14,300	14,400	14,275	608
February 13, 2026	14,300	14,260	14,260	14,400	14,120	371
February 12, 2026	14,540	14,320	14,320	14,540	14,305	69
February 11, 2026	14,420	14,540	14,540	14,565	14,110	236
February 10, 2026	14,160	14,420	14,420	14,420	14,105	266
February 09, 2026	14,305	14,345	14,345	14,435	14,250	396
February 06, 2026	14,230	14,235	14,235	14,335	13,800	743
February 05, 2026	14,065	14,225	14,225	14,235	14,055	1,047
February 04, 2026	14,055	14,045	14,045	14,107	14,035	533
February 03, 2026	13,930	14,055	14,055	14,055	13,860	383
February 02, 2026	13,800	13,930	13,930	14,045	13,800	462
January 30, 2026	13,470	13,715	13,715	13,715	13,470	226
January 29, 2026	13,670	13,470	13,470	13,775	13,470	832
January 28, 2026	13,690	13,750	13,750	13,750	13,600	1,635
January 27, 2026	13,675	13,850	13,850	13,860	13,675	475
January 26, 2026	13,900	13,700	13,700	13,910	13,700	334
January 23, 2026	14,235	13,965	13,965	14,235	13,965	750
January 22, 2026	13,895	14,195	14,195	14,200	13,895	298
January 21, 2026	14,240	14,075	14,075	14,240	13,935	240
January 20, 2026	14,285	14,025	14,025	14,285	14,025	719
January 19, 2026	14,310	14,295	14,295	14,310	14,150	66
January 16, 2026	14,200	14,290	14,290	14,310	14,200	2,973
January 15, 2026	14,010	14,295	14,295	14,305	14,000	589
January 14, 2026	14,210	14,240	14,240	14,270	14,145	1,771
January 13, 2026	14,200	14,210	14,210	14,285	14,140	1,433
January 12, 2026	13,980	14,200	14,200	14,200	13,975	2,895
January 09, 2026	13,870	13,930	13,930	13,945	13,800	659
January 08, 2026	13,735	13,840	13,840	13,870	13,620	372
January 07, 2026	13,685	13,800	13,800	13,800	13,520	80
January 06, 2026	13,425	13,685	13,685	13,795	13,415	2,257
January 05, 2026	13,705	13,775	13,775	13,817	13,680	557
January 02, 2026	13,680	13,680	13,680	13,700	13,560	1,458
December 30, 2025	13,500	13,500	13,500	13,575	13,500	108
December 29, 2025	13,315	13,250	13,250	13,315	13,240	307
December 26, 2025	13,490	13,345	13,165	13,510	13,295	1,452
December 24, 2025	13,600	13,515	13,515	13,635	13,450	510
December 23, 2025	13,540	13,675	13,675	13,805	13,540	856
December 22, 2025	13,555	13,510	13,510	13,715	13,505	489
December 19, 2025	13,775	13,645	13,645	13,850	13,620	512
December 18, 2025	13,955	13,775	13,775	13,955	13,750	200
December 17, 2025	13,820	13,915	13,915	14,030	13,775	2,701
December 16, 2025	13,425	13,845	13,845	13,845	13,425	627
December 15, 2025	13,800	13,705	13,705	13,800	13,650	2,250
December 12, 2025	13,500	13,715	13,715	13,715	13,260	1,277
December 11, 2025	13,395	13,450	13,450	13,450	13,260	7,344
December 10, 2025	13,405	13,365	13,365	13,500	13,335	3,489
December 09, 2025	13,235	13,430	13,430	13,460	13,235	72
December 08, 2025	13,400	13,445	13,445	13,475	13,375	1,428
December 05, 2025	13,300	13,415	13,415	13,415	13,200	1,069
December 04, 2025	13,385	13,330	13,330	13,385	13,300	185
December 03, 2025	13,570	13,500	13,500	13,615	13,500	1,810
December 02, 2025	13,575	13,635	13,635	13,700	13,575	531
December 01, 2025	13,545	13,690	13,690	13,800	13,545	560
November 28, 2025	13,455	13,605	13,605	13,605	13,405	769
November 27, 2025	13,610	13,360	13,360	13,610	13,360	498
November 26, 2025	13,475	13,600	13,600	13,600	13,345	690
November 25, 2025	13,560	13,660	13,660	13,705	13,510	3,123
November 24, 2025	13,420	13,465	13,465	13,550	13,375	1,728
November 21, 2025	13,265	13,410	13,410	13,545	13,265	4,251

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