KINDEX Vietnam VN30 ETF(Synth) (KRX:245710)
South Korea · Delayed Price · Currency is KRW 29,720
-160 (-0.54%)
Last updated: Mar 16, 2026, 1:49 PM KST
KRX:245710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 29,880.00 | 29,900.00 | 29,470.00 | 29,720.00 | - | -0.54% | 45,372 |
| Mar 13, 2026 | 29,045.00 | 29,955.00 | 29,045.00 | 29,880.00 | 29,880.00 | 1.74% | 46,182 |
| Mar 12, 2026 | 29,400.00 | 29,785.00 | 29,255.00 | 29,370.00 | 29,370.00 | 0.50% | 54,599 |
| Mar 11, 2026 | 28,965.00 | 29,300.00 | 28,890.00 | 29,225.00 | 29,225.00 | 1.18% | 109,057 |
| Mar 10, 2026 | 29,860.00 | 29,915.00 | 28,105.00 | 28,885.00 | 28,885.00 | 0.33% | 154,771 |
| Mar 9, 2026 | 30,050.00 | 30,325.00 | 28,500.00 | 28,790.00 | 28,790.00 | -5.67% | 151,196 |
| Mar 6, 2026 | 30,820.00 | 30,820.00 | 30,315.00 | 30,520.00 | 30,520.00 | -1.01% | 64,283 |
| Mar 5, 2026 | 30,375.00 | 31,200.00 | 30,375.00 | 30,830.00 | 30,830.00 | 2.22% | 56,184 |
| Mar 4, 2026 | 30,845.00 | 31,010.00 | 30,000.00 | 30,160.00 | 30,160.00 | -3.15% | 160,036 |
| Mar 3, 2026 | 31,750.00 | 31,750.00 | 31,140.00 | 31,140.00 | 31,140.00 | -2.47% | 106,140 |
| Feb 27, 2026 | 31,605.00 | 32,125.00 | 31,605.00 | 31,930.00 | 31,930.00 | 1.03% | 60,781 |
| Feb 26, 2026 | 30,905.00 | 31,695.00 | 30,900.00 | 31,605.00 | 31,605.00 | 0.37% | 99,148 |
| Feb 25, 2026 | 31,395.00 | 31,835.00 | 31,385.00 | 31,490.00 | 31,490.00 | 0.40% | 78,050 |
| Feb 24, 2026 | 31,460.00 | 31,520.00 | 31,355.00 | 31,365.00 | 31,365.00 | -0.35% | 36,323 |
| Feb 23, 2026 | 31,410.00 | 31,570.00 | 31,300.00 | 31,475.00 | 31,475.00 | 0.35% | 95,846 |
| Feb 20, 2026 | 31,405.00 | 31,485.00 | 31,345.00 | 31,365.00 | 31,365.00 | -0.16% | 53,925 |
| Feb 19, 2026 | 31,325.00 | 31,520.00 | 31,325.00 | 31,415.00 | 31,415.00 | 0.32% | 57,925 |
| Feb 13, 2026 | 31,270.00 | 31,390.00 | 31,175.00 | 31,315.00 | 31,315.00 | 0.06% | 45,142 |
| Feb 12, 2026 | 31,180.00 | 31,355.00 | 31,180.00 | 31,295.00 | 31,295.00 | 0.37% | 37,937 |
| Feb 11, 2026 | 30,780.00 | 31,230.00 | 30,690.00 | 31,180.00 | 31,180.00 | 1.27% | 67,678 |
| Feb 10, 2026 | 30,780.00 | 30,860.00 | 30,730.00 | 30,790.00 | 30,790.00 | 0.02% | 58,517 |
| Feb 9, 2026 | 30,865.00 | 31,215.00 | 30,655.00 | 30,785.00 | 30,785.00 | -0.26% | 160,880 |
| Feb 6, 2026 | 30,850.00 | 31,040.00 | 30,470.00 | 30,865.00 | 30,865.00 | -0.88% | 125,195 |
| Feb 5, 2026 | 31,040.00 | 31,240.00 | 30,990.00 | 31,140.00 | 31,140.00 | 0.40% | 55,908 |
| Feb 4, 2026 | 31,170.00 | 31,270.00 | 30,980.00 | 31,015.00 | 31,015.00 | -0.53% | 55,697 |
| Feb 3, 2026 | 31,230.00 | 31,410.00 | 31,125.00 | 31,180.00 | 31,180.00 | 0.19% | 64,986 |
| Feb 2, 2026 | 31,585.00 | 31,980.00 | 30,845.00 | 31,120.00 | 31,120.00 | -1.46% | 130,451 |
| Jan 30, 2026 | 30,925.00 | 31,580.00 | 30,890.00 | 31,580.00 | 31,580.00 | 2.60% | 90,426 |
| Jan 29, 2026 | 30,720.00 | 30,965.00 | 30,315.00 | 30,780.00 | 30,780.00 | 0.20% | 160,477 |
| Jan 28, 2026 | 31,550.00 | 31,560.00 | 30,550.00 | 30,720.00 | 30,720.00 | -2.68% | 148,000 |
| Jan 27, 2026 | 31,745.00 | 31,750.00 | 31,210.00 | 31,565.00 | 31,565.00 | -0.55% | 80,624 |
| Jan 26, 2026 | 32,545.00 | 32,545.00 | 31,740.00 | 31,740.00 | 31,740.00 | -2.65% | 89,430 |
| Jan 23, 2026 | 32,640.00 | 32,920.00 | 32,265.00 | 32,605.00 | 32,605.00 | -0.11% | 57,553 |
| Jan 22, 2026 | 32,585.00 | 32,785.00 | 32,580.00 | 32,640.00 | 32,640.00 | 0.43% | 49,660 |
| Jan 21, 2026 | 32,995.00 | 32,995.00 | 32,405.00 | 32,500.00 | 32,500.00 | -1.60% | 82,091 |
| Jan 20, 2026 | 33,070.00 | 33,140.00 | 32,960.00 | 33,030.00 | 33,030.00 | 0.58% | 51,834 |
| Jan 19, 2026 | 32,775.00 | 33,105.00 | 32,500.00 | 32,840.00 | 32,840.00 | 0.09% | 123,151 |
| Jan 16, 2026 | 32,175.00 | 32,910.00 | 32,060.00 | 32,810.00 | 32,810.00 | 2.02% | 88,018 |
| Jan 15, 2026 | 32,835.00 | 32,895.00 | 32,000.00 | 32,160.00 | 32,160.00 | -2.25% | 89,985 |
| Jan 14, 2026 | 32,910.00 | 33,165.00 | 32,875.00 | 32,900.00 | 32,900.00 | - | 55,359 |
| Jan 13, 2026 | 32,420.00 | 32,920.00 | 32,420.00 | 32,900.00 | 32,900.00 | 1.53% | 48,490 |
| Jan 12, 2026 | 32,350.00 | 32,422.00 | 32,135.00 | 32,405.00 | 32,405.00 | 0.12% | 429,494 |
| Jan 9, 2026 | 32,465.00 | 32,465.00 | 31,910.00 | 32,365.00 | 32,365.00 | -0.38% | 163,269 |
| Jan 8, 2026 | 32,310.00 | 32,825.00 | 32,310.00 | 32,490.00 | 32,490.00 | 1.83% | 89,512 |
| Jan 7, 2026 | 31,780.00 | 31,915.00 | 31,735.00 | 31,905.00 | 31,905.00 | 1.19% | 77,389 |
| Jan 6, 2026 | 31,520.00 | 31,690.00 | 31,255.00 | 31,530.00 | 31,530.00 | 0.03% | 68,819 |
| Jan 5, 2026 | 31,435.00 | 31,600.00 | 31,340.00 | 31,520.00 | 31,520.00 | 0.59% | 65,253 |
| Jan 2, 2026 | 30,775.00 | 31,437.00 | 30,775.00 | 31,335.00 | 31,335.00 | 2.96% | 76,279 |
| Dec 30, 2025 | 30,625.00 | 30,625.00 | 30,365.00 | 30,435.00 | 30,435.00 | 0.25% | 44,823 |
| Dec 29, 2025 | 30,210.00 | 30,480.00 | 30,210.00 | 30,360.00 | 30,360.00 | 0.75% | 40,655 |