KINDEX Vietnam VN30 ETF(Synth) (KRX:245710)
South Korea · Delayed Price · Currency is KRW 27,865
-40 (-0.14%)
At close: Sep 4, 2025
KRX:245710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27,670.00 | 27,900.00 | 27,670.00 | 27,865.00 | 27,865.00 | -0.14% | 102,089 |
| Sep 3, 2025 | 28,080.00 | 28,135.00 | 27,700.00 | 27,905.00 | 27,905.00 | -0.39% | 104,121 |
| Sep 2, 2025 | 28,260.00 | 28,260.00 | 27,955.00 | 28,015.00 | 28,015.00 | -0.18% | 101,836 |
| Sep 1, 2025 | 28,090.00 | 28,090.00 | 27,875.00 | 28,065.00 | 28,065.00 | -0.14% | 125,245 |
| Aug 29, 2025 | 27,730.00 | 28,105.00 | 27,670.00 | 28,105.00 | 28,105.00 | 1.68% | 97,622 |
| Aug 28, 2025 | 27,900.00 | 27,900.00 | 27,395.00 | 27,640.00 | 27,640.00 | -0.63% | 81,628 |
| Aug 27, 2025 | 27,500.00 | 28,125.00 | 27,450.00 | 27,815.00 | 27,815.00 | 2.54% | 161,397 |
| Aug 26, 2025 | 26,885.00 | 27,130.00 | 26,400.00 | 27,125.00 | 27,125.00 | 0.86% | 124,997 |
| Aug 25, 2025 | 27,500.00 | 27,540.00 | 26,875.00 | 26,895.00 | 26,895.00 | -1.28% | 147,719 |
| Aug 22, 2025 | 28,100.00 | 28,260.00 | 27,055.00 | 27,245.00 | 27,245.00 | -2.12% | 276,366 |
| Aug 21, 2025 | 27,305.00 | 27,950.00 | 27,305.00 | 27,835.00 | 27,835.00 | 2.60% | 374,918 |
| Aug 20, 2025 | 27,065.00 | 27,620.00 | 26,660.00 | 27,130.00 | 27,130.00 | 0.26% | 194,067 |
| Aug 19, 2025 | 26,710.00 | 27,080.00 | 26,710.00 | 27,060.00 | 27,060.00 | 1.37% | 86,402 |
| Aug 18, 2025 | 26,615.00 | 26,930.00 | 26,595.00 | 26,695.00 | 26,695.00 | 0.30% | 126,099 |
| Aug 14, 2025 | 25,965.00 | 26,665.00 | 25,965.00 | 26,615.00 | 26,615.00 | 2.94% | 96,996 |
| Aug 13, 2025 | 26,595.00 | 26,595.00 | 25,812.00 | 25,855.00 | 25,855.00 | -1.45% | 127,727 |
| Aug 12, 2025 | 26,245.00 | 26,370.00 | 26,120.00 | 26,235.00 | 26,235.00 | 0.08% | 70,259 |
| Aug 11, 2025 | 25,840.00 | 26,290.00 | 25,840.00 | 26,215.00 | 26,215.00 | 1.45% | 73,080 |
| Aug 8, 2025 | 25,980.00 | 26,045.00 | 25,720.00 | 25,840.00 | 25,840.00 | 0.41% | 56,978 |
| Aug 7, 2025 | 25,820.00 | 25,985.00 | 25,630.00 | 25,735.00 | 25,735.00 | -0.33% | 98,740 |
| Aug 6, 2025 | 25,630.00 | 25,990.00 | 25,250.00 | 25,820.00 | 25,820.00 | 0.74% | 73,609 |
| Aug 5, 2025 | 24,805.00 | 25,630.00 | 24,510.00 | 25,630.00 | 25,630.00 | 5.08% | 85,737 |
| Aug 4, 2025 | 24,020.00 | 24,490.00 | 23,995.00 | 24,390.00 | 24,390.00 | 0.70% | 59,707 |
| Aug 1, 2025 | 24,040.00 | 24,455.00 | 24,040.00 | 24,220.00 | 24,220.00 | 0.25% | 85,133 |
| Jul 31, 2025 | 24,345.00 | 24,575.00 | 24,045.00 | 24,160.00 | 24,160.00 | -0.02% | 101,363 |
| Jul 30, 2025 | 24,400.00 | 24,630.00 | 24,025.00 | 24,165.00 | 24,165.00 | -3.73% | 131,238 |
| Jul 29, 2025 | 25,360.00 | 25,500.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.40% | 63,424 |
| Jul 28, 2025 | 25,000.00 | 25,205.00 | 24,855.00 | 25,200.00 | 25,200.00 | 1.65% | 63,850 |
| Jul 25, 2025 | 24,545.00 | 24,865.00 | 24,500.00 | 24,790.00 | 24,790.00 | 1.97% | 65,803 |
| Jul 24, 2025 | 24,875.00 | 24,875.00 | 24,230.00 | 24,310.00 | 24,310.00 | -1.54% | 67,783 |
| Jul 23, 2025 | 24,915.00 | 24,915.00 | 24,630.00 | 24,690.00 | 24,690.00 | 0.78% | 51,994 |
| Jul 22, 2025 | 24,700.00 | 24,700.00 | 24,290.00 | 24,500.00 | 24,500.00 | -1.09% | 314,471 |
| Jul 21, 2025 | 24,605.00 | 24,950.00 | 24,605.00 | 24,770.00 | 24,770.00 | 0.81% | 312,493 |
| Jul 18, 2025 | 24,995.00 | 25,000.00 | 24,455.00 | 24,570.00 | 24,570.00 | -0.22% | 104,717 |
| Jul 17, 2025 | 24,015.00 | 24,655.00 | 24,010.00 | 24,625.00 | 24,625.00 | 3.14% | 91,005 |
| Jul 16, 2025 | 24,130.00 | 24,130.00 | 23,815.00 | 23,875.00 | 23,875.00 | -1.06% | 104,030 |
| Jul 15, 2025 | 23,930.00 | 24,260.00 | 23,915.00 | 24,130.00 | 24,130.00 | 0.92% | 64,440 |
| Jul 14, 2025 | 23,795.00 | 24,165.00 | 23,735.00 | 23,910.00 | 23,910.00 | 0.53% | 87,645 |
| Jul 11, 2025 | 23,280.00 | 23,840.00 | 23,270.00 | 23,785.00 | 23,785.00 | 2.74% | 94,192 |
| Jul 10, 2025 | 22,830.00 | 23,210.00 | 22,705.00 | 23,150.00 | 23,150.00 | 1.45% | 93,012 |
| Jul 9, 2025 | 22,500.00 | 22,845.00 | 22,500.00 | 22,820.00 | 22,820.00 | 1.60% | 60,705 |
| Jul 8, 2025 | 22,220.00 | 22,465.00 | 22,220.00 | 22,460.00 | 22,460.00 | 1.40% | 34,959 |
| Jul 7, 2025 | 21,910.00 | 22,160.00 | 21,820.00 | 22,150.00 | 22,150.00 | 1.40% | 34,751 |
| Jul 4, 2025 | 21,870.00 | 21,940.00 | 21,770.00 | 21,845.00 | 21,845.00 | -0.14% | 36,035 |
| Jul 3, 2025 | 21,800.00 | 21,980.00 | 21,800.00 | 21,875.00 | 21,875.00 | 1.13% | 80,808 |
| Jul 2, 2025 | 21,545.00 | 21,710.00 | 21,545.00 | 21,630.00 | 21,630.00 | 0.39% | 38,465 |
| Jul 1, 2025 | 21,655.00 | 21,655.00 | 21,495.00 | 21,545.00 | 21,545.00 | -0.55% | 33,096 |
| Jun 30, 2025 | 21,660.00 | 22,120.00 | 21,650.00 | 21,665.00 | 21,665.00 | 0.14% | 26,521 |
| Jun 27, 2025 | 21,465.00 | 21,635.00 | 21,465.00 | 21,635.00 | 21,635.00 | 0.79% | 22,791 |
| Jun 26, 2025 | 21,505.00 | 21,540.00 | 21,365.00 | 21,465.00 | 21,465.00 | -0.30% | 36,347 |