KINDEX Vietnam VN30 ETF(Synth) (KRX:245710)
South Korea · Delayed Price · Currency is KRW 31,180
+390 (1.27%)
Feb 11, 2026, 3:30 PM KST
KRX:245710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 30,780.00 | 30,790.00 | 30,695.00 | 30,730.00 | - | -0.19% | 6,870 |
| 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 |
| Dec 26, 2025 | 31,105.00 | 31,105.00 | 29,890.00 | 30,135.00 | 30,046.00 | -3.89% | 168,530 |
| Dec 24, 2025 | 31,800.00 | 31,850.00 | 31,330.00 | 31,355.00 | 31,262.40 | -1.40% | 56,447 |
| Dec 23, 2025 | 31,200.00 | 31,895.00 | 31,200.00 | 31,800.00 | 31,706.08 | 2.42% | 106,886 |
| Dec 22, 2025 | 30,485.00 | 31,200.00 | 30,435.00 | 31,050.00 | 30,958.30 | 2.56% | 103,400 |
| Dec 19, 2025 | 29,920.00 | 30,355.00 | 29,880.00 | 30,275.00 | 30,185.59 | 1.54% | 40,847 |
| Dec 18, 2025 | 29,975.00 | 29,975.00 | 29,750.00 | 29,815.00 | 29,726.95 | -0.77% | 23,684 |
| Dec 17, 2025 | 29,900.00 | 30,230.00 | 29,900.00 | 30,045.00 | 29,956.27 | 1.01% | 62,958 |
| Dec 16, 2025 | 29,655.00 | 29,865.00 | 29,400.00 | 29,745.00 | 29,657.15 | 0.19% | 54,397 |
| Dec 15, 2025 | 29,835.00 | 30,050.00 | 29,590.00 | 29,690.00 | 29,602.31 | -1.66% | 76,460 |
| Dec 12, 2025 | 30,355.00 | 30,435.00 | 30,160.00 | 30,190.00 | 30,100.84 | -0.54% | 44,718 |
| Dec 11, 2025 | 30,740.00 | 30,740.00 | 30,280.00 | 30,355.00 | 30,265.35 | -1.27% | 98,457 |
| Dec 10, 2025 | 30,895.00 | 31,145.00 | 30,675.00 | 30,745.00 | 30,654.20 | -0.49% | 41,296 |
| Dec 9, 2025 | 31,185.00 | 31,270.00 | 30,640.00 | 30,895.00 | 30,803.76 | -0.93% | 47,615 |
| Dec 8, 2025 | 31,120.00 | 31,245.00 | 31,030.00 | 31,185.00 | 31,092.90 | 0.21% | 236,046 |
| Dec 5, 2025 | 30,995.00 | 31,140.00 | 30,940.00 | 31,120.00 | 31,028.09 | 0.58% | 55,765 |
| Dec 4, 2025 | 30,740.00 | 30,940.00 | 30,740.00 | 30,940.00 | 30,848.62 | 1.16% | 46,959 |
| Dec 3, 2025 | 30,260.00 | 30,645.00 | 30,260.00 | 30,585.00 | 30,494.67 | 1.43% | 90,081 |
| Dec 2, 2025 | 30,195.00 | 30,240.00 | 30,035.00 | 30,155.00 | 30,065.94 | -0.13% | 55,039 |
| Dec 1, 2025 | 30,130.00 | 30,375.00 | 30,120.00 | 30,195.00 | 30,105.82 | 0.25% | 56,048 |