KINDEX Japan Nikkei225 ETF(H) (KRX:238720)
South Korea · Delayed Price · Currency is KRW 47,600
-205 (-0.43%)
Sep 23, 2026, 3:30 PM KST
KRX:238720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 47,800.00 | 48,350.00 | 47,460.00 | 47,600.00 | - | -0.43% | 2,314 |
| Sep 22, 2026 | 47,610.00 | 48,550.00 | 47,610.00 | 47,805.00 | 47,805.00 | 0.41% | 4,402 |
| Sep 21, 2026 | 46,290.00 | 47,690.00 | 46,290.00 | 47,610.00 | 47,610.00 | 0.51% | 1,847 |
| Sep 18, 2026 | 47,140.00 | 47,525.00 | 46,690.00 | 47,370.00 | 47,370.00 | 1.73% | 989 |
| Sep 17, 2026 | 46,955.00 | 47,030.00 | 46,335.00 | 46,565.00 | 46,565.00 | 0.47% | 4,132 |
| Sep 16, 2026 | 46,265.00 | 46,345.00 | 45,835.00 | 46,345.00 | 46,345.00 | 0.11% | 1,787 |
| Sep 15, 2026 | 45,925.00 | 46,600.00 | 45,655.00 | 46,295.00 | 46,295.00 | 0.46% | 1,003 |
| Sep 14, 2026 | 45,935.00 | 46,265.00 | 45,505.00 | 46,085.00 | 46,085.00 | -0.69% | 882 |
| Sep 11, 2026 | 46,025.00 | 46,520.00 | 45,835.00 | 46,405.00 | 46,405.00 | -1.64% | 2,740 |
| Sep 10, 2026 | 46,740.00 | 47,180.00 | 46,535.00 | 47,180.00 | 47,180.00 | -0.53% | 2,205 |
| Sep 9, 2026 | 47,390.00 | 47,825.00 | 47,140.00 | 47,430.00 | 47,430.00 | 0.26% | 4,959 |
| Sep 8, 2026 | 48,000.00 | 48,600.00 | 47,305.00 | 47,305.00 | 47,305.00 | -2.11% | 3,401 |
| Sep 7, 2026 | 48,175.00 | 48,325.00 | 47,745.00 | 48,325.00 | 48,325.00 | 1.88% | 4,859 |
| Sep 4, 2026 | 46,930.00 | 47,535.00 | 46,615.00 | 47,435.00 | 47,435.00 | 1.84% | 1,910 |
| Sep 3, 2026 | 46,905.00 | 47,010.00 | 46,495.00 | 46,580.00 | 46,580.00 | -0.26% | 895 |
| Sep 2, 2026 | 47,305.00 | 47,335.00 | 46,665.00 | 46,700.00 | 46,700.00 | -3.16% | 1,787 |
| Sep 1, 2026 | 47,845.00 | 48,475.00 | 47,540.00 | 48,225.00 | 48,225.00 | 0.30% | 1,470 |
| Aug 31, 2026 | 47,290.00 | 48,080.00 | 46,925.00 | 48,080.00 | 48,080.00 | -0.71% | 1,920 |
| Aug 28, 2026 | 48,170.00 | 48,540.00 | 47,935.00 | 48,425.00 | 48,425.00 | 0.53% | 1,018 |
| Aug 27, 2026 | 48,855.00 | 48,855.00 | 47,700.00 | 48,170.00 | 48,170.00 | 0.19% | 2,302 |
| Aug 26, 2026 | 47,525.00 | 48,440.00 | 47,510.00 | 48,080.00 | 48,080.00 | 0.09% | 764 |
| Aug 25, 2026 | 47,630.00 | 48,080.00 | 46,930.00 | 48,035.00 | 48,035.00 | 1.03% | 2,314 |
| Aug 24, 2026 | 48,165.00 | 48,270.00 | 47,490.00 | 47,545.00 | 47,545.00 | -1.29% | 5,103 |
| Aug 21, 2026 | 47,675.00 | 48,165.00 | 47,395.00 | 48,165.00 | 48,165.00 | -0.22% | 1,634 |
| Aug 20, 2026 | 47,780.00 | 48,380.00 | 47,665.00 | 48,270.00 | 48,270.00 | 1.71% | 2,150 |
| Aug 19, 2026 | 47,845.00 | 48,200.00 | 47,325.00 | 47,460.00 | 47,460.00 | -3.40% | 3,646 |
| Aug 18, 2026 | 50,355.00 | 50,415.00 | 49,100.00 | 49,130.00 | 49,130.00 | -1.96% | 2,250 |
| Aug 14, 2026 | 50,130.00 | 50,670.00 | 49,640.00 | 50,110.00 | 50,110.00 | 1.13% | 3,335 |
| Aug 13, 2026 | 49,510.00 | 50,110.00 | 49,510.00 | 49,550.00 | 49,550.00 | 0.79% | 6,264 |
| Aug 12, 2026 | 48,750.00 | 49,180.00 | 48,535.00 | 49,160.00 | 49,160.00 | 0.91% | 1,906 |
| Aug 11, 2026 | 48,155.00 | 48,920.00 | 48,065.00 | 48,715.00 | 48,715.00 | -0.44% | 9,273 |
| Aug 10, 2026 | 48,070.00 | 48,930.00 | 48,060.00 | 48,930.00 | 48,930.00 | 3.03% | 2,182 |
| Aug 7, 2026 | 47,750.00 | 47,985.00 | 47,105.00 | 47,490.00 | 47,490.00 | -1.03% | 2,817 |
| Aug 6, 2026 | 47,920.00 | 47,985.00 | 47,115.00 | 47,985.00 | 47,985.00 | -0.77% | 4,863 |
| Aug 5, 2026 | 47,560.00 | 48,390.00 | 47,525.00 | 48,355.00 | 48,355.00 | 3.65% | 8,984 |
| Aug 4, 2026 | 46,400.00 | 46,835.00 | 45,870.00 | 46,650.00 | 46,650.00 | 0.54% | 1,495 |
| Aug 3, 2026 | 46,850.00 | 46,850.00 | 45,615.00 | 46,400.00 | 46,400.00 | -0.92% | 4,822 |
| Jul 31, 2026 | 46,555.00 | 47,670.00 | 46,335.00 | 46,830.00 | 46,830.00 | 4.18% | 6,321 |
| Jul 30, 2026 | 44,465.00 | 45,690.00 | 44,285.00 | 44,950.00 | 44,950.00 | 0.97% | 4,400 |
| Jul 29, 2026 | 45,485.00 | 45,930.00 | 43,780.00 | 44,520.00 | 44,520.00 | -1.90% | 5,918 |
| Jul 28, 2026 | 46,170.00 | 46,170.00 | 44,745.00 | 45,380.00 | 45,380.00 | -4.09% | 2,890 |
| Jul 27, 2026 | 47,330.00 | 47,725.00 | 46,675.00 | 47,315.00 | 47,315.00 | 1.38% | 3,563 |
| Jul 24, 2026 | 47,245.00 | 47,825.00 | 46,600.00 | 46,670.00 | 46,670.00 | -3.56% | 1,308 |
| Jul 23, 2026 | 48,115.00 | 48,790.00 | 48,090.00 | 48,395.00 | 48,395.00 | 0.54% | 5,171 |
| Jul 22, 2026 | 48,015.00 | 49,175.00 | 47,925.00 | 48,135.00 | 48,135.00 | 0.44% | 8,303 |
| Jul 21, 2026 | 46,530.00 | 48,230.00 | 46,530.00 | 47,925.00 | 47,925.00 | 1.58% | 7,155 |
| Jul 20, 2026 | 47,325.00 | 47,615.00 | 47,015.00 | 47,180.00 | 47,180.00 | -3.34% | 17,676 |
| Jul 16, 2026 | 48,875.00 | 49,385.00 | 48,390.00 | 48,810.00 | 48,810.00 | -2.38% | 10,368 |
| Jul 15, 2026 | 49,425.00 | 50,095.00 | 49,425.00 | 50,000.00 | 50,000.00 | 1.24% | 2,943 |
| Jul 14, 2026 | 48,785.00 | 49,445.00 | 48,205.00 | 49,390.00 | 49,390.00 | 0.44% | 2,036 |