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

12,865.00

-205(-1.57%)

Updated at September 30 02:07PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202513,16513,19013,19013,28513,1651,806
September 25, 202513,56513,16013,16013,56513,1602,123
September 24, 202513,56013,40513,40513,56013,400645
September 23, 202513,65013,52513,52513,69513,525342
September 22, 202513,82513,75013,75013,82513,6451,019
September 19, 202513,63013,81513,81513,81513,580948
September 18, 202513,62513,54513,54513,62513,500202
September 17, 202513,49013,50013,50013,50013,490110
September 16, 202513,40013,41513,41513,41513,315275
September 15, 202513,43513,28513,28513,44513,2702,290
September 12, 202513,55013,43513,43513,55013,435680
September 11, 202513,44013,49013,49013,53013,440350
September 10, 202513,62013,38513,38513,62013,385756
September 09, 202513,56513,59013,59013,59013,450280
September 08, 202513,55013,56013,56013,60513,550211
September 05, 202513,56513,55013,55013,56512,985655
September 04, 202513,40013,46013,46013,52213,400183
September 03, 202513,48013,34013,34013,48013,3151,570
September 02, 202513,52013,34513,34513,56513,3401,633
September 01, 202513,60013,52013,52013,60013,420363
August 29, 202513,71013,68013,68013,71513,68028
August 28, 202513,90013,68013,68013,90013,680151
August 27, 202513,66513,79013,79013,79013,640114
August 26, 202513,98013,73513,73513,98013,73574
August 25, 202513,84513,97513,97514,00013,795306
August 22, 202513,90014,03014,03014,05213,900231
August 21, 202513,87513,85013,85013,87513,735372
August 20, 202513,72013,84513,84513,84513,660678
August 19, 202513,74013,69013,69013,74013,615236
August 18, 202513,91513,64013,64013,91513,610486
August 14, 202513,88013,86513,86513,95513,800804
August 13, 202513,74513,87513,87513,87513,700538
August 12, 202513,75513,67513,67513,76513,675542
August 11, 202513,95013,70013,70013,95013,645268
August 08, 202513,69013,79513,79513,83513,690369
August 07, 202513,80013,68513,68513,80013,680569
August 06, 202513,70513,77513,77513,80013,675305
August 05, 202513,57513,64013,64013,70513,575147
August 04, 202513,51513,55013,55013,55013,310195
August 01, 202513,29013,49513,49513,49513,280227
July 31, 202513,55013,30513,30513,68013,2001,440
July 30, 202513,73513,66013,66013,73513,620408
July 29, 202513,82213,78013,78013,85013,665234
July 28, 202513,70513,79513,79513,82513,705108
July 25, 202514,05513,83513,83514,05513,835239
July 24, 202513,85013,93513,93513,93513,825107
July 23, 202513,80013,85013,85013,85013,695360
July 22, 202513,73513,73013,73013,73513,670110
July 21, 202513,78513,75013,75013,80013,670199
July 18, 202513,64513,68513,68513,80013,580567
July 17, 202513,64513,58513,58513,76513,585316
July 16, 202514,13013,64513,64514,13013,6351,947
July 15, 202514,25514,02514,02514,25514,025902
July 14, 202513,95514,11514,11514,11513,955385
July 11, 202514,02513,94013,94014,04013,930293
July 10, 202514,05514,06014,06014,06014,055158
July 09, 202513,90014,05014,05014,05513,875255
July 08, 202513,85513,90013,90013,90013,785758
July 07, 202513,70013,74513,74513,75013,70072
July 04, 202513,69013,76513,76513,90013,69098