KINDEX China Mainland Leverage CSI300 ETF (Synth) (KRX:219900)
South Korea · Delayed Price · Currency is KRW 3,925.00
-75.00 (-1.88%)
At close: Sep 23, 2026
KRX:219900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,095.00 | 4,100.00 | 3,945.00 | 4,000.00 | 4,000.00 | -2.79% | 2,006 |
| Sep 21, 2026 | 4,130.00 | 4,150.00 | 4,055.00 | 4,115.00 | 4,115.00 | 0.86% | 454 |
| Sep 18, 2026 | 3,985.00 | 4,100.00 | 3,970.00 | 4,080.00 | 4,080.00 | 2.13% | 1,342 |
| Sep 17, 2026 | 3,935.00 | 4,015.00 | 3,935.00 | 3,995.00 | 3,995.00 | 2.57% | 2,011 |
| Sep 16, 2026 | 3,815.00 | 3,935.00 | 3,775.00 | 3,895.00 | 3,895.00 | 2.37% | 5,000 |
| Sep 15, 2026 | 3,760.00 | 3,840.00 | 3,730.00 | 3,805.00 | 3,805.00 | 1.20% | 5,030 |
| Sep 14, 2026 | 3,855.00 | 3,855.00 | 3,760.00 | 3,760.00 | 3,760.00 | -2.59% | 131 |
| Sep 11, 2026 | 3,875.00 | 3,920.00 | 3,760.00 | 3,860.00 | 3,860.00 | -0.26% | 5,687 |
| Sep 10, 2026 | 3,860.00 | 3,930.00 | 3,860.00 | 3,870.00 | 3,870.00 | 0.26% | 765 |
| Sep 9, 2026 | 3,885.00 | 3,975.00 | 3,860.00 | 3,860.00 | 3,860.00 | -0.64% | 794 |
| Sep 8, 2026 | 3,890.00 | 3,935.00 | 3,880.00 | 3,885.00 | 3,885.00 | -1.15% | 1,013 |
| Sep 7, 2026 | 3,920.00 | 3,935.00 | 3,755.00 | 3,930.00 | 3,930.00 | -1.13% | 2,020 |
| Sep 4, 2026 | 3,990.00 | 4,025.00 | 3,970.00 | 3,975.00 | 3,975.00 | -1.24% | 1,841 |
| Sep 3, 2026 | 3,995.00 | 4,030.00 | 3,955.00 | 4,025.00 | 4,025.00 | -0.12% | 189 |
| Sep 2, 2026 | 4,155.00 | 4,155.00 | 3,940.00 | 4,030.00 | 4,030.00 | -2.77% | 1,709 |
| Sep 1, 2026 | 4,130.00 | 4,160.00 | 4,110.00 | 4,145.00 | 4,145.00 | 0.24% | 203 |
| Aug 31, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,135.00 | 4,135.00 | -0.72% | 157 |
| Aug 28, 2026 | 4,295.00 | 4,295.00 | 4,120.00 | 4,165.00 | 4,165.00 | -1.88% | 3,795 |
| Aug 27, 2026 | 4,165.00 | 4,245.00 | 4,140.00 | 4,245.00 | 4,245.00 | 2.54% | 3,096 |
| Aug 26, 2026 | 4,095.00 | 4,255.00 | 3,925.00 | 4,140.00 | 4,140.00 | 0.49% | 6,501 |
| Aug 25, 2026 | 4,070.00 | 4,130.00 | 4,040.00 | 4,120.00 | 4,120.00 | -0.48% | 6,346 |
| Aug 24, 2026 | 4,160.00 | 4,355.00 | 4,085.00 | 4,140.00 | 4,140.00 | -2.82% | 4,349 |
| Aug 21, 2026 | 4,220.00 | 4,270.00 | 4,105.00 | 4,260.00 | 4,260.00 | -0.12% | 3,073 |
| Aug 20, 2026 | 4,240.00 | 4,360.00 | 4,190.00 | 4,265.00 | 4,265.00 | 0.59% | 2,155 |
| Aug 19, 2026 | 4,535.00 | 4,580.00 | 4,220.00 | 4,240.00 | 4,240.00 | -7.42% | 1,837 |
| Aug 18, 2026 | 4,660.00 | 4,680.00 | 4,545.00 | 4,580.00 | 4,580.00 | 1.22% | 1,723 |
| Aug 14, 2026 | 4,575.00 | 4,575.00 | 4,475.00 | 4,525.00 | 4,525.00 | -1.63% | 1,272 |
| Aug 13, 2026 | 4,545.00 | 4,640.00 | 4,545.00 | 4,600.00 | 4,600.00 | 0.33% | 1,273 |
| Aug 12, 2026 | 4,540.00 | 4,615.00 | 4,515.00 | 4,585.00 | 4,585.00 | -0.33% | 1,004 |
| Aug 11, 2026 | 4,590.00 | 4,645.00 | 4,560.00 | 4,600.00 | 4,600.00 | 0.55% | 408 |
| Aug 10, 2026 | 4,575.00 | 4,575.00 | 4,545.00 | 4,575.00 | 4,575.00 | - | 2,331 |
| Aug 7, 2026 | 4,585.00 | 4,635.00 | 4,510.00 | 4,575.00 | 4,575.00 | 2.01% | 720 |
| Aug 6, 2026 | 4,535.00 | 4,570.00 | 4,445.00 | 4,485.00 | 4,485.00 | -0.99% | 2,101 |
| Aug 5, 2026 | 4,495.00 | 4,595.00 | 4,400.00 | 4,530.00 | 4,530.00 | 0.11% | 3,351 |
| Aug 4, 2026 | 4,405.00 | 4,525.00 | 4,365.00 | 4,525.00 | 4,525.00 | 2.72% | 3,361 |
| Aug 3, 2026 | 4,505.00 | 4,505.00 | 4,355.00 | 4,405.00 | 4,405.00 | -2.87% | 1,107 |
| Jul 31, 2026 | 4,210.00 | 4,620.00 | 4,210.00 | 4,535.00 | 4,535.00 | 1.00% | 2,379 |
| Jul 30, 2026 | 4,385.00 | 4,520.00 | 4,325.00 | 4,490.00 | 4,490.00 | 0.11% | 3,449 |
| Jul 29, 2026 | 4,600.00 | 4,685.00 | 4,385.00 | 4,485.00 | 4,485.00 | -3.24% | 9,012 |
| Jul 28, 2026 | 4,885.00 | 4,970.00 | 4,625.00 | 4,635.00 | 4,635.00 | -5.41% | 5,739 |
| Jul 27, 2026 | 4,855.00 | 4,900.00 | 4,805.00 | 4,900.00 | 4,900.00 | 1.66% | 999 |
| Jul 24, 2026 | 4,970.00 | 4,970.00 | 4,810.00 | 4,820.00 | 4,820.00 | -3.02% | 445 |
| Jul 23, 2026 | 5,020.00 | 5,020.00 | 4,925.00 | 4,970.00 | 4,970.00 | -1.58% | 844 |
| Jul 22, 2026 | 4,995.00 | 5,140.00 | 4,995.00 | 5,050.00 | 5,050.00 | 1.81% | 3,469 |
| Jul 21, 2026 | 4,700.00 | 4,975.00 | 4,690.00 | 4,960.00 | 4,960.00 | 5.76% | 3,722 |
| Jul 20, 2026 | 5,045.00 | 5,045.00 | 4,690.00 | 4,690.00 | 4,690.00 | -7.22% | 7,574 |
| Jul 16, 2026 | 5,295.00 | 5,295.00 | 5,055.00 | 5,055.00 | 5,055.00 | -5.60% | 3,648 |
| Jul 15, 2026 | 5,280.00 | 5,400.00 | 5,280.00 | 5,355.00 | 5,355.00 | 2.68% | 1,500 |
| Jul 14, 2026 | 5,160.00 | 5,215.00 | 4,990.00 | 5,215.00 | 5,215.00 | 1.07% | 6,397 |
| Jul 13, 2026 | 5,345.00 | 5,370.00 | 5,135.00 | 5,160.00 | 5,160.00 | -5.23% | 2,211 |