KINDEX Korean Culture ETF (KRX:226380)
South Korea · Delayed Price · Currency is KRW 5,670.00
+10.00 (0.18%)
At close: Sep 23, 2026
KRX:226380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,715.00 | 5,715.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.09% | 90 |
| Sep 21, 2026 | 5,680.00 | 5,695.00 | 5,665.00 | 5,665.00 | 5,665.00 | -0.61% | 20 |
| Sep 18, 2026 | 5,700.00 | 5,730.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.18% | 185 |
| Sep 17, 2026 | 5,715.00 | 5,760.00 | 5,710.00 | 5,710.00 | 5,710.00 | -0.09% | 87 |
| Sep 16, 2026 | 5,700.00 | 5,760.00 | 5,700.00 | 5,715.00 | 5,715.00 | -1.47% | 294 |
| Sep 15, 2026 | 5,870.00 | 5,870.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.34% | 56 |
| Sep 14, 2026 | 5,815.00 | 5,820.00 | 5,815.00 | 5,820.00 | 5,820.00 | -0.43% | 77 |
| Sep 11, 2026 | 5,810.00 | 5,845.00 | 5,810.00 | 5,845.00 | 5,845.00 | 0.78% | 557 |
| Sep 10, 2026 | 5,770.00 | 5,825.00 | 5,735.00 | 5,800.00 | 5,800.00 | 0.52% | 435 |
| Sep 9, 2026 | 5,840.00 | 5,840.00 | 5,770.00 | 5,770.00 | 5,770.00 | -1.79% | 208 |
| Sep 8, 2026 | 5,925.00 | 5,925.00 | 5,865.00 | 5,875.00 | 5,875.00 | -1.26% | 275 |
| Sep 7, 2026 | 5,940.00 | 5,950.00 | 5,925.00 | 5,950.00 | 5,950.00 | -0.67% | 9,721 |
| Sep 4, 2026 | 5,970.00 | 6,020.00 | 5,970.00 | 5,990.00 | 5,990.00 | 1.35% | 191 |
| Sep 3, 2026 | 6,000.00 | 6,080.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.75% | 671 |
| Sep 2, 2026 | 6,060.00 | 6,110.00 | 6,015.00 | 6,015.00 | 6,015.00 | -2.12% | 1,359 |
| Sep 1, 2026 | 6,180.00 | 6,180.00 | 6,115.00 | 6,145.00 | 6,145.00 | -0.32% | 711 |
| Aug 31, 2026 | 6,170.00 | 6,170.00 | 6,065.00 | 6,165.00 | 6,165.00 | -0.08% | 2,923 |
| Aug 28, 2026 | 6,025.00 | 6,210.00 | 6,025.00 | 6,170.00 | 6,170.00 | 2.58% | 272 |
| Aug 27, 2026 | 6,095.00 | 6,120.00 | 5,990.00 | 6,015.00 | 6,015.00 | -1.31% | 1,776 |
| Aug 26, 2026 | 5,960.00 | 6,095.00 | 5,960.00 | 6,095.00 | 6,095.00 | 2.27% | 11,973 |
| Aug 25, 2026 | 5,915.00 | 6,010.00 | 5,905.00 | 5,960.00 | 5,960.00 | 0.42% | 220 |
| Aug 24, 2026 | 5,915.00 | 5,975.00 | 5,910.00 | 5,935.00 | 5,935.00 | 1.45% | 431 |
| Aug 21, 2026 | 5,785.00 | 5,870.00 | 5,785.00 | 5,850.00 | 5,850.00 | -0.76% | 215 |
| Aug 20, 2026 | 5,820.00 | 5,985.00 | 5,820.00 | 5,895.00 | 5,895.00 | 1.64% | 4,909 |
| Aug 19, 2026 | 5,750.00 | 5,845.00 | 5,750.00 | 5,800.00 | 5,800.00 | -1.44% | 65,058 |
| Aug 18, 2026 | 5,995.00 | 5,995.00 | 5,835.00 | 5,885.00 | 5,885.00 | -2.57% | 425 |
| Aug 14, 2026 | 6,000.00 | 6,050.00 | 6,000.00 | 6,040.00 | 6,040.00 | 1.60% | 6,696 |
| Aug 13, 2026 | 6,060.00 | 6,060.00 | 5,945.00 | 5,945.00 | 5,945.00 | -1.90% | 1,025 |
| Aug 12, 2026 | 6,095.00 | 6,100.00 | 6,050.00 | 6,060.00 | 6,060.00 | 0.58% | 74 |
| Aug 11, 2026 | 5,985.00 | 6,060.00 | 5,985.00 | 6,025.00 | 6,025.00 | 0.67% | 3,164 |
| Aug 10, 2026 | 5,995.00 | 5,995.00 | 5,935.00 | 5,985.00 | 5,985.00 | -0.17% | 728 |
| Aug 7, 2026 | 5,880.00 | 5,995.00 | 5,850.00 | 5,995.00 | 5,995.00 | 2.48% | 2,476 |
| Aug 6, 2026 | 5,825.00 | 5,875.00 | 5,775.00 | 5,850.00 | 5,850.00 | 1.30% | 188 |
| Aug 5, 2026 | 5,835.00 | 5,845.00 | 5,775.00 | 5,775.00 | 5,775.00 | -0.35% | 543 |
| Aug 4, 2026 | 5,730.00 | 5,795.00 | 5,730.00 | 5,795.00 | 5,795.00 | 4.70% | 122 |
| Aug 3, 2026 | 5,525.00 | 5,595.00 | 5,525.00 | 5,535.00 | 5,535.00 | -0.54% | 10,006 |
| Jul 31, 2026 | 5,465.00 | 5,575.00 | 5,465.00 | 5,565.00 | 5,565.00 | 2.11% | 66 |
| Jul 30, 2026 | 5,565.00 | 5,585.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.83% | 1,421 |
| Jul 29, 2026 | 5,550.00 | 5,605.00 | 5,330.00 | 5,405.00 | 5,405.00 | -2.35% | 1,023 |
| Jul 28, 2026 | 5,705.00 | 5,705.00 | 5,470.00 | 5,535.00 | 5,535.00 | -3.15% | 267 |
| Jul 27, 2026 | 5,745.00 | 5,745.00 | 5,715.00 | 5,715.00 | 5,715.00 | 3.07% | 19 |
| Jul 24, 2026 | 5,520.00 | 5,585.00 | 5,520.00 | 5,545.00 | 5,545.00 | -0.27% | 135 |
| Jul 23, 2026 | 5,425.00 | 5,560.00 | 5,425.00 | 5,560.00 | 5,560.00 | 3.06% | 1,174 |
| Jul 22, 2026 | 5,430.00 | 5,475.00 | 5,395.00 | 5,395.00 | 5,395.00 | - | 1,560 |
| Jul 21, 2026 | 5,355.00 | 5,405.00 | 5,355.00 | 5,395.00 | 5,395.00 | 0.75% | 58 |
| Jul 20, 2026 | 5,460.00 | 5,460.00 | 5,355.00 | 5,355.00 | 5,355.00 | -2.81% | 839 |
| Jul 16, 2026 | 5,535.00 | 5,535.00 | 5,445.00 | 5,510.00 | 5,510.00 | -0.09% | 103 |
| Jul 15, 2026 | 5,560.00 | 5,560.00 | 5,465.00 | 5,515.00 | 5,515.00 | -0.81% | 142 |
| Jul 14, 2026 | 5,650.00 | 5,650.00 | 5,525.00 | 5,560.00 | 5,560.00 | -1.59% | 102 |
| Jul 13, 2026 | 5,810.00 | 5,870.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.16% | 405 |