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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13,140	13,265	13,265	13,265	13,000	2,833
November 19, 2025	12,935	13,030	13,030	13,030	12,860	307
November 18, 2025	12,945	12,985	12,985	13,020	12,850	1,173
November 17, 2025	12,455	12,880	12,880	12,885	12,455	2,212
November 14, 2025	13,005	12,610	12,610	13,005	12,610	3,050
November 13, 2025	12,925	12,900	12,900	12,975	12,820	940
November 12, 2025	12,780	12,800	12,800	12,825	12,665	460
November 11, 2025	12,700	12,690	12,690	12,905	12,680	3,141
November 10, 2025	12,770	12,845	12,845	12,955	12,770	840
November 07, 2025	13,015	12,800	12,800	13,020	12,795	1,575
November 06, 2025	12,945	13,015	13,015	13,040	12,915	371
November 05, 2025	13,085	12,905	12,905	13,150	12,310	1,086
November 04, 2025	12,885	13,040	13,040	13,040	12,820	540
November 03, 2025	13,160	12,810	12,810	13,160	12,660	4,971
October 31, 2025	12,900	13,030	13,030	13,080	12,900	556
October 30, 2025	13,090	12,935	12,935	13,090	12,935	2,802
October 29, 2025	13,085	13,035	13,035	13,085	13,030	300
October 28, 2025	13,065	13,030	13,030	13,065	12,990	2,234
October 27, 2025	13,255	13,035	13,035	13,285	13,015	6,190
October 24, 2025	13,420	13,300	13,300	13,430	13,265	4,425
October 23, 2025	13,440	13,360	13,360	13,440	13,225	1,114
October 22, 2025	13,485	13,380	13,380	13,500	13,380	2,433
October 21, 2025	13,480	13,485	13,485	13,530	13,395	1,161
October 20, 2025	13,430	13,490	13,490	13,490	13,315	2,047
October 17, 2025	13,500	13,430	13,430	13,500	13,300	2,208
October 16, 2025	13,490	13,450	13,450	13,500	13,340	66
October 15, 2025	13,385	13,450	13,450	13,455	13,380	1,175
October 14, 2025	13,425	13,310	13,310	13,470	13,310	1,101
October 13, 2025	13,345	13,425	13,425	13,425	13,285	2,169
October 10, 2025	13,260	13,345	13,345	13,345	13,260	976
October 02, 2025	13,100	13,130	13,130	13,255	13,100	40
October 01, 2025	12,865	13,045	13,045	13,045	12,865	97
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

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