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

13,550.00

-10(-0.07%)

Updated at September 09 01:51PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 202513,78013,84013,84013,84013,660855
July 02, 202513,80513,78013,78013,80513,695470
July 01, 202513,61013,66013,66013,82013,61052
June 30, 202513,80513,76013,76013,84013,670208
June 27, 202513,62013,78513,78513,80013,5401,044
June 26, 202513,53013,61513,61513,61513,53067
June 25, 202513,48513,60013,60013,63013,2001,922
June 24, 202513,29013,54013,54013,54013,2901,068
June 23, 202513,54013,35513,35513,64013,300801
June 20, 202513,63513,50013,50013,64013,500429
June 19, 202513,82513,67013,67013,82513,635328
June 18, 202513,67013,74013,74013,89513,670654
June 17, 202513,80013,80013,80013,80013,77076
June 16, 202513,85013,80513,80513,86513,800176
June 13, 202513,96013,96013,96013,96013,90755