KINDEX Korean Culture ETF (KRX:226380)
South Korea · Delayed Price · Currency is KRW 6,540.00
+345.00 (5.57%)
Mar 5, 2026, 3:09 PM KST
KRX:226380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,530.00 | 6,570.00 | 6,365.00 | 6,420.00 | - | 3.63% | 6,137 |
| Mar 4, 2026 | 6,685.00 | 6,685.00 | 6,195.00 | 6,195.00 | 6,195.00 | -8.96% | 5,381 |
| Mar 3, 2026 | 7,075.00 | 7,075.00 | 6,805.00 | 6,805.00 | 6,805.00 | -4.49% | 2,677 |
| Feb 27, 2026 | 7,145.00 | 7,185.00 | 7,095.00 | 7,125.00 | 7,125.00 | -0.63% | 1,429 |
| Feb 26, 2026 | 7,305.00 | 7,305.00 | 7,160.00 | 7,170.00 | 7,170.00 | -0.49% | 1,309 |
| Feb 25, 2026 | 7,240.00 | 7,240.00 | 7,195.00 | 7,205.00 | 7,205.00 | -1.03% | 317 |
| Feb 24, 2026 | 7,310.00 | 7,310.00 | 7,265.00 | 7,280.00 | 7,280.00 | -0.48% | 352 |
| Feb 23, 2026 | 7,330.00 | 7,380.00 | 7,285.00 | 7,315.00 | 7,315.00 | 0.76% | 2,603 |
| Feb 20, 2026 | 7,340.00 | 7,340.00 | 7,260.00 | 7,260.00 | 7,260.00 | -1.09% | 5,921 |
| Feb 19, 2026 | 7,250.00 | 7,340.00 | 7,235.00 | 7,340.00 | 7,340.00 | 1.59% | 2,714 |
| Feb 13, 2026 | 7,265.00 | 7,295.00 | 7,200.00 | 7,225.00 | 7,225.00 | -0.55% | 638 |
| Feb 12, 2026 | 7,320.00 | 7,320.00 | 7,245.00 | 7,265.00 | 7,265.00 | 0.21% | 1,202 |
| Feb 11, 2026 | 7,245.00 | 7,255.00 | 7,215.00 | 7,250.00 | 7,250.00 | 0.07% | 156 |
| Feb 10, 2026 | 7,215.00 | 7,250.00 | 7,170.00 | 7,245.00 | 7,245.00 | 1.19% | 3,825 |
| Feb 9, 2026 | 6,930.00 | 7,160.00 | 6,930.00 | 7,160.00 | 7,160.00 | 3.99% | 1,045 |
| Feb 6, 2026 | 6,820.00 | 6,925.00 | 6,790.00 | 6,885.00 | 6,885.00 | -1.85% | 2,203 |
| Feb 5, 2026 | 6,975.00 | 7,140.00 | 6,975.00 | 7,015.00 | 7,015.00 | 0.43% | 8,456 |
| Feb 4, 2026 | 6,990.00 | 7,035.00 | 6,975.00 | 6,985.00 | 6,985.00 | -0.07% | 228 |
| Feb 3, 2026 | 6,895.00 | 6,990.00 | 6,870.00 | 6,990.00 | 6,990.00 | 2.04% | 8,419 |
| Feb 2, 2026 | 7,030.00 | 7,060.00 | 6,850.00 | 6,850.00 | 6,850.00 | -3.25% | 319 |
| Jan 30, 2026 | 7,190.00 | 7,190.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.53% | 5,267 |
| Jan 29, 2026 | 7,065.00 | 7,190.00 | 6,995.00 | 7,190.00 | 7,190.00 | 2.20% | 5,595 |
| Jan 28, 2026 | 7,050.00 | 7,085.00 | 7,010.00 | 7,035.00 | 7,035.00 | 1.22% | 2,690 |
| Jan 27, 2026 | 6,920.00 | 7,020.00 | 6,920.00 | 6,950.00 | 6,950.00 | 0.22% | 7,170 |
| Jan 26, 2026 | 6,840.00 | 6,935.00 | 6,785.00 | 6,935.00 | 6,935.00 | 2.89% | 2,199 |
| Jan 23, 2026 | 6,630.00 | 6,740.00 | 6,625.00 | 6,740.00 | 6,740.00 | 2.74% | 7,585 |
| Jan 22, 2026 | 6,455.00 | 6,600.00 | 6,455.00 | 6,560.00 | 6,560.00 | 2.02% | 2,099 |
| Jan 21, 2026 | 6,500.00 | 6,500.00 | 6,430.00 | 6,430.00 | 6,430.00 | -2.28% | 701 |
| Jan 20, 2026 | 6,495.00 | 6,595.00 | 6,495.00 | 6,580.00 | 6,580.00 | 1.78% | 6,169 |
| Jan 19, 2026 | 6,490.00 | 6,490.00 | 6,445.00 | 6,465.00 | 6,465.00 | -0.46% | 212 |
| Jan 16, 2026 | 6,535.00 | 6,555.00 | 6,495.00 | 6,495.00 | 6,495.00 | -0.23% | 890 |
| Jan 15, 2026 | 6,595.00 | 6,595.00 | 6,510.00 | 6,510.00 | 6,510.00 | -0.76% | 144 |
| Jan 14, 2026 | 6,520.00 | 6,560.00 | 6,520.00 | 6,560.00 | 6,560.00 | 0.92% | 316 |
| Jan 13, 2026 | 6,490.00 | 6,510.00 | 6,490.00 | 6,500.00 | 6,500.00 | 0.62% | 259 |
| Jan 12, 2026 | 6,495.00 | 6,505.00 | 6,410.00 | 6,460.00 | 6,460.00 | -0.23% | 1,379 |
| Jan 9, 2026 | 6,430.00 | 6,485.00 | 6,425.00 | 6,475.00 | 6,475.00 | 0.78% | 7,891 |
| Jan 8, 2026 | 6,430.00 | 6,435.00 | 6,345.00 | 6,425.00 | 6,425.00 | -0.23% | 52 |
| Jan 7, 2026 | 6,475.00 | 6,475.00 | 6,360.00 | 6,440.00 | 6,440.00 | -1.83% | 488 |
| Jan 6, 2026 | 6,570.00 | 6,570.00 | 6,560.00 | 6,560.00 | 6,560.00 | -0.15% | 47 |
| Jan 5, 2026 | 6,680.00 | 6,680.00 | 6,570.00 | 6,570.00 | 6,570.00 | -1.65% | 461 |
| Jan 2, 2026 | 6,565.00 | 6,685.00 | 6,565.00 | 6,680.00 | 6,680.00 | 2.22% | 439 |
| Dec 30, 2025 | 6,535.00 | 6,535.00 | 6,490.00 | 6,535.00 | 6,535.00 | 0.77% | 122 |
| Dec 29, 2025 | 6,460.00 | 6,495.00 | 6,410.00 | 6,485.00 | 6,485.00 | 0.15% | 4,989 |
| Dec 26, 2025 | 6,595.00 | 6,595.00 | 6,465.00 | 6,475.00 | 6,475.00 | -1.37% | 292 |
| Dec 24, 2025 | 6,570.00 | 6,585.00 | 6,565.00 | 6,565.00 | 6,565.00 | -0.15% | 2,130 |
| Dec 23, 2025 | 6,600.00 | 6,620.00 | 6,575.00 | 6,575.00 | 6,575.00 | 0.23% | 266 |
| Dec 22, 2025 | 6,585.00 | 6,585.00 | 6,555.00 | 6,560.00 | 6,560.00 | 0.31% | 2,988 |
| Dec 19, 2025 | 6,505.00 | 6,540.00 | 6,505.00 | 6,540.00 | 6,540.00 | 0.54% | 647 |
| Dec 18, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,505.00 | 6,505.00 | -0.46% | 472 |
| Dec 17, 2025 | 6,550.00 | 6,550.00 | 6,500.00 | 6,535.00 | 6,535.00 | -0.38% | 4,135 |