KINDEX Synth - Dow Jones US Real Estate (H) ETF (KRX:181480)
South Korea · Delayed Price · Currency is KRW 82,190
+140 (0.17%)
At close: Sep 23, 2026
KRX:181480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 81,835.00 | 82,210.00 | 81,835.00 | 82,190.00 | - | 0.17% | 135 |
| Sep 22, 2026 | 81,990.00 | 82,320.00 | 81,985.00 | 82,050.00 | 82,050.00 | 0.80% | 99 |
| Sep 21, 2026 | 81,285.00 | 81,700.00 | 81,285.00 | 81,400.00 | 81,400.00 | -0.99% | 189 |
| Sep 18, 2026 | 81,890.00 | 82,210.00 | 81,890.00 | 82,210.00 | 82,210.00 | -0.57% | 172 |
| Sep 17, 2026 | 82,105.00 | 82,685.00 | 82,105.00 | 82,685.00 | 82,685.00 | -0.12% | 5 |
| Sep 16, 2026 | 82,335.00 | 82,785.00 | 82,335.00 | 82,785.00 | 82,785.00 | 0.04% | 2 |
| Sep 15, 2026 | 82,305.00 | 82,785.00 | 82,305.00 | 82,750.00 | 82,750.00 | -0.05% | 10 |
| Sep 14, 2026 | 82,285.00 | 82,870.00 | 82,285.00 | 82,790.00 | 82,790.00 | 0.50% | 19 |
| Sep 11, 2026 | 82,100.00 | 82,805.00 | 82,100.00 | 82,375.00 | 82,375.00 | -1.21% | 28 |
| Sep 10, 2026 | 82,920.00 | 83,410.00 | 82,920.00 | 83,385.00 | 83,385.00 | -0.61% | 10 |
| Sep 9, 2026 | 83,600.00 | 84,225.00 | 83,600.00 | 83,895.00 | 83,895.00 | 0.26% | 20 |
| Sep 8, 2026 | 83,630.00 | 84,115.00 | 83,630.00 | 83,675.00 | 83,675.00 | -0.52% | 1,402 |
| Sep 7, 2026 | 83,585.00 | 84,175.00 | 83,585.00 | 84,115.00 | 84,115.00 | -0.42% | 75 |
| Sep 4, 2026 | 84,360.00 | 84,885.00 | 84,360.00 | 84,470.00 | 84,470.00 | 0.63% | 253 |
| Sep 3, 2026 | 83,490.00 | 83,945.00 | 83,435.00 | 83,945.00 | 83,945.00 | 0.01% | 324 |
| Sep 2, 2026 | 84,292.00 | 84,510.00 | 83,935.00 | 83,935.00 | 83,935.00 | -0.66% | 174 |
| Sep 1, 2026 | 84,150.00 | 84,495.00 | 84,095.00 | 84,495.00 | 84,495.00 | -0.01% | 560 |
| Aug 31, 2026 | 84,870.00 | 85,050.00 | 84,285.00 | 84,505.00 | 84,505.00 | -0.65% | 110 |
| Aug 28, 2026 | 85,515.00 | 85,570.00 | 85,000.00 | 85,055.00 | 85,055.00 | -1.80% | 55 |
| Aug 27, 2026 | 87,110.00 | 87,110.00 | 86,505.00 | 86,830.00 | 86,616.00 | 0.32% | 55 |
| Aug 26, 2026 | 87,005.00 | 87,050.00 | 86,390.00 | 86,555.00 | 86,341.68 | -0.67% | 50 |
| Aug 25, 2026 | 87,065.00 | 87,135.00 | 86,585.00 | 87,135.00 | 86,920.25 | 0.93% | 94 |
| Aug 24, 2026 | 86,185.00 | 86,520.00 | 86,015.00 | 86,330.00 | 86,117.23 | -0.33% | 1,508 |
| Aug 21, 2026 | 86,560.00 | 86,625.00 | 86,255.00 | 86,615.00 | 86,401.53 | -0.01% | 417 |
| Aug 20, 2026 | 86,650.00 | 86,650.00 | 86,280.00 | 86,620.00 | 86,406.52 | 1.27% | 111 |
| Aug 19, 2026 | 85,575.00 | 85,650.00 | 85,305.00 | 85,530.00 | 85,319.20 | -0.13% | 620 |
| Aug 18, 2026 | 86,020.00 | 86,020.00 | 85,585.00 | 85,645.00 | 85,433.92 | -0.16% | 22 |
| Aug 14, 2026 | 86,550.00 | 86,550.00 | 85,785.00 | 85,785.00 | 85,573.58 | 1.24% | 92 |
| Aug 13, 2026 | 84,965.00 | 85,420.00 | 84,640.00 | 84,735.00 | 84,526.16 | 0.11% | 19 |
| Aug 12, 2026 | 84,590.00 | 84,645.00 | 83,890.00 | 84,645.00 | 84,436.39 | 0.10% | 8 |
| Aug 11, 2026 | 85,250.00 | 85,350.00 | 84,560.00 | 84,560.00 | 84,351.59 | -2.02% | 318 |
| Aug 10, 2026 | 85,365.00 | 86,310.00 | 85,365.00 | 86,305.00 | 86,092.29 | 1.36% | 25 |
| Aug 7, 2026 | 85,960.00 | 85,960.00 | 85,145.00 | 85,145.00 | 84,935.15 | -1.08% | 3 |
| Aug 6, 2026 | 86,890.00 | 86,890.00 | 86,015.00 | 86,075.00 | 85,862.86 | -0.96% | 141 |
| Aug 5, 2026 | 86,830.00 | 86,910.00 | 86,030.00 | 86,910.00 | 86,695.80 | 1.22% | 33 |
| Aug 4, 2026 | 86,020.00 | 86,785.00 | 85,810.00 | 85,865.00 | 85,653.38 | -0.18% | 2,755 |
| Aug 3, 2026 | 87,155.00 | 87,155.00 | 86,015.00 | 86,020.00 | 85,808.00 | -2.08% | 5,259 |
| Jul 31, 2026 | 87,470.00 | 87,850.00 | 86,905.00 | 87,850.00 | 87,633.49 | -0.54% | 2,395 |
| Jul 30, 2026 | 88,430.00 | 88,605.00 | 87,490.00 | 88,325.00 | 88,107.32 | -0.29% | 2,170 |
| Jul 29, 2026 | 87,550.00 | 89,070.00 | 87,550.00 | 88,830.00 | 88,366.67 | 1.46% | 363 |
| Jul 28, 2026 | 88,135.00 | 88,305.00 | 87,195.00 | 87,550.00 | 87,093.35 | -0.62% | 1,542 |
| Jul 27, 2026 | 88,900.00 | 89,135.00 | 88,100.00 | 88,100.00 | 87,640.48 | 1.37% | 9,768 |
| Jul 24, 2026 | 86,960.00 | 87,075.00 | 86,225.00 | 86,910.00 | 86,456.69 | -0.09% | 631 |
| Jul 23, 2026 | 86,470.00 | 87,260.00 | 86,465.00 | 86,990.00 | 86,536.27 | -0.50% | 229 |
| Jul 22, 2026 | 86,895.00 | 87,555.00 | 86,845.00 | 87,425.00 | 86,969.00 | -0.65% | 5,558 |
| Jul 21, 2026 | 87,615.00 | 88,000.00 | 86,955.00 | 88,000.00 | 87,541.00 | -0.08% | 1,807 |
| Jul 20, 2026 | 86,190.00 | 88,180.00 | 86,190.00 | 88,070.00 | 87,610.64 | 2.18% | 708 |
| Jul 16, 2026 | 86,310.00 | 86,310.00 | 85,710.00 | 86,190.00 | 85,740.44 | -0.01% | 16 |
| Jul 15, 2026 | 86,755.00 | 86,755.00 | 85,590.00 | 86,195.00 | 85,745.42 | 0.34% | 6 |
| Jul 14, 2026 | 86,300.00 | 86,300.00 | 85,710.00 | 85,905.00 | 85,456.93 | 1.12% | 256 |