KINDEX China CSI300 ETF (KRX:168580)
South Korea · Delayed Price · Currency is KRW 33,415
-395 (-1.17%)
At close: Sep 23, 2026
KRX:168580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 33,565.00 | 33,755.00 | 33,170.00 | 33,415.00 | 33,415.00 | -1.17% | 575 |
| Sep 22, 2026 | 34,315.00 | 34,315.00 | 33,665.00 | 33,810.00 | 33,810.00 | -1.17% | 1,271 |
| Sep 21, 2026 | 33,890.00 | 34,330.00 | 33,880.00 | 34,210.00 | 34,210.00 | 1.11% | 2,503 |
| Sep 18, 2026 | 33,490.00 | 33,945.00 | 33,490.00 | 33,835.00 | 33,835.00 | 1.06% | 15,835 |
| Sep 17, 2026 | 33,330.00 | 33,620.00 | 33,330.00 | 33,480.00 | 33,480.00 | 0.75% | 14,437 |
| Sep 16, 2026 | 32,900.00 | 33,250.00 | 32,900.00 | 33,230.00 | 33,230.00 | 1.45% | 2,238 |
| Sep 15, 2026 | 32,635.00 | 33,000.00 | 32,635.00 | 32,755.00 | 32,755.00 | -0.09% | 730 |
| Sep 14, 2026 | 32,845.00 | 33,020.00 | 32,665.00 | 32,785.00 | 32,785.00 | -0.02% | 1,550 |
| Sep 11, 2026 | 33,200.00 | 33,200.00 | 32,430.00 | 32,790.00 | 32,790.00 | -0.97% | 1,330 |
| Sep 10, 2026 | 33,340.00 | 33,340.00 | 33,015.00 | 33,110.00 | 33,110.00 | -0.41% | 490 |
| Sep 9, 2026 | 33,295.00 | 33,295.00 | 33,040.00 | 33,245.00 | 33,245.00 | -0.28% | 1,831 |
| Sep 8, 2026 | 33,245.00 | 33,500.00 | 33,200.00 | 33,340.00 | 33,340.00 | 0.62% | 818 |
| Sep 7, 2026 | 33,350.00 | 33,385.00 | 32,895.00 | 33,135.00 | 33,135.00 | -0.99% | 14,586 |
| Sep 4, 2026 | 33,560.00 | 33,700.00 | 32,330.00 | 33,465.00 | 33,465.00 | -0.28% | 1,528 |
| Sep 3, 2026 | 33,365.00 | 33,715.00 | 33,350.00 | 33,560.00 | 33,560.00 | -0.24% | 656 |
| Sep 2, 2026 | 34,080.00 | 34,345.00 | 33,120.00 | 33,640.00 | 33,640.00 | -1.84% | 9,659 |
| Sep 1, 2026 | 34,325.00 | 34,410.00 | 34,195.00 | 34,270.00 | 34,270.00 | -0.17% | 443 |
| Aug 31, 2026 | 34,145.00 | 34,450.00 | 33,745.00 | 34,330.00 | 34,330.00 | -0.35% | 1,271 |
| Aug 28, 2026 | 34,425.00 | 34,745.00 | 34,250.00 | 34,450.00 | 34,450.00 | 0.42% | 1,144 |
| Aug 27, 2026 | 34,110.00 | 34,390.00 | 34,045.00 | 34,305.00 | 34,305.00 | -0.55% | 3,333 |
| Aug 26, 2026 | 34,215.00 | 34,495.00 | 33,945.00 | 34,495.00 | 34,495.00 | 0.82% | 1,347 |
| Aug 25, 2026 | 34,150.00 | 34,370.00 | 33,985.00 | 34,215.00 | 34,215.00 | 0.48% | 12,449 |
| Aug 24, 2026 | 34,720.00 | 35,440.00 | 34,000.00 | 34,050.00 | 34,050.00 | -1.67% | 2,178 |
| Aug 21, 2026 | 34,680.00 | 34,680.00 | 34,365.00 | 34,630.00 | 34,630.00 | 0.16% | 485 |
| Aug 20, 2026 | 34,645.00 | 34,825.00 | 34,485.00 | 34,575.00 | 34,575.00 | -0.42% | 673 |
| Aug 19, 2026 | 35,965.00 | 35,965.00 | 34,600.00 | 34,720.00 | 34,720.00 | -3.46% | 4,035 |
| Aug 18, 2026 | 36,070.00 | 36,180.00 | 35,710.00 | 35,965.00 | 35,965.00 | 0.98% | 2,607 |
| Aug 14, 2026 | 35,755.00 | 35,855.00 | 35,345.00 | 35,615.00 | 35,615.00 | -0.72% | 1,035 |
| Aug 13, 2026 | 35,620.00 | 36,095.00 | 35,620.00 | 35,875.00 | 35,875.00 | 0.22% | 3,202 |
| Aug 12, 2026 | 35,535.00 | 35,820.00 | 35,535.00 | 35,795.00 | 35,795.00 | -0.01% | 1,054 |
| Aug 11, 2026 | 36,135.00 | 36,135.00 | 35,790.00 | 35,800.00 | 35,800.00 | -0.80% | 908 |
| Aug 10, 2026 | 35,835.00 | 36,190.00 | 35,535.00 | 36,090.00 | 36,090.00 | 0.75% | 348 |
| Aug 7, 2026 | 35,510.00 | 35,975.00 | 35,510.00 | 35,820.00 | 35,820.00 | 1.19% | 17,745 |
| Aug 6, 2026 | 35,915.00 | 35,915.00 | 35,200.00 | 35,400.00 | 35,400.00 | -1.43% | 1,357 |
| Aug 5, 2026 | 35,480.00 | 35,950.00 | 35,245.00 | 35,915.00 | 35,915.00 | 1.25% | 1,865 |
| Aug 4, 2026 | 34,905.00 | 35,470.00 | 34,695.00 | 35,470.00 | 35,470.00 | 1.93% | 2,542 |
| Aug 3, 2026 | 35,330.00 | 35,565.00 | 34,715.00 | 34,800.00 | 34,800.00 | -2.11% | 1,766 |
| Jul 31, 2026 | 35,035.00 | 36,475.00 | 34,680.00 | 35,550.00 | 35,550.00 | 0.48% | 3,436 |
| Jul 30, 2026 | 35,795.00 | 35,795.00 | 34,520.00 | 35,380.00 | 35,380.00 | -1.27% | 1,142 |
| Jul 29, 2026 | 35,660.00 | 35,940.00 | 35,145.00 | 35,835.00 | 35,835.00 | 0.01% | 2,759 |
| Jul 28, 2026 | 36,960.00 | 37,345.00 | 35,830.00 | 35,830.00 | 35,830.00 | -2.72% | 1,790 |
| Jul 27, 2026 | 36,340.00 | 36,970.00 | 36,340.00 | 36,830.00 | 36,830.00 | -0.23% | 834 |
| Jul 24, 2026 | 37,095.00 | 38,980.00 | 36,675.00 | 36,915.00 | 36,915.00 | -0.62% | 3,654 |
| Jul 23, 2026 | 37,540.00 | 37,550.00 | 36,795.00 | 37,145.00 | 37,145.00 | -1.04% | 1,165 |
| Jul 22, 2026 | 37,425.00 | 38,010.00 | 37,425.00 | 37,535.00 | 37,535.00 | 1.28% | 845 |
| Jul 21, 2026 | 36,470.00 | 37,060.00 | 36,350.00 | 37,060.00 | 37,060.00 | 2.99% | 3,445 |
| Jul 20, 2026 | 36,530.00 | 36,895.00 | 35,985.00 | 35,985.00 | 35,985.00 | -3.71% | 1,481 |
| Jul 16, 2026 | 38,100.00 | 38,240.00 | 37,370.00 | 37,370.00 | 37,370.00 | -2.64% | 962 |
| Jul 15, 2026 | 38,040.00 | 38,600.00 | 38,040.00 | 38,385.00 | 38,385.00 | 0.66% | 5,262 |
| Jul 14, 2026 | 37,680.00 | 38,135.00 | 36,870.00 | 38,135.00 | 38,135.00 | 1.46% | 26,956 |