KINDEX Vietnam VN30 ETF(Synth) (KRX:245710)
South Korea · Delayed Price · Currency is KRW 28,700
+65 (0.23%)
At close: Sep 23, 2026
KRX:245710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,355.00 | 28,730.00 | 28,355.00 | 28,700.00 | - | 0.23% | 8,459 |
| Sep 22, 2026 | 28,835.00 | 29,275.00 | 28,540.00 | 28,635.00 | 28,635.00 | -0.66% | 9,699 |
| Sep 21, 2026 | 29,285.00 | 29,535.00 | 28,825.00 | 28,825.00 | 28,825.00 | -1.60% | 34,187 |
| Sep 18, 2026 | 29,200.00 | 29,495.00 | 28,975.00 | 29,295.00 | 29,295.00 | 0.86% | 35,477 |
| Sep 17, 2026 | 28,950.00 | 29,300.00 | 28,795.00 | 29,045.00 | 29,045.00 | 1.59% | 29,642 |
| Sep 16, 2026 | 28,460.00 | 28,990.00 | 28,390.00 | 28,590.00 | 28,590.00 | 0.72% | 31,933 |
| Sep 15, 2026 | 27,920.00 | 28,385.00 | 27,800.00 | 28,385.00 | 28,385.00 | 1.67% | 18,715 |
| Sep 14, 2026 | 28,170.00 | 28,285.00 | 27,820.00 | 27,920.00 | 27,920.00 | -0.99% | 23,084 |
| Sep 11, 2026 | 28,470.00 | 28,880.00 | 28,005.00 | 28,200.00 | 28,200.00 | -0.18% | 18,640 |
| Sep 10, 2026 | 28,500.00 | 28,595.00 | 28,150.00 | 28,250.00 | 28,250.00 | 0.11% | 22,701 |
| Sep 9, 2026 | 28,375.00 | 28,490.00 | 28,070.00 | 28,220.00 | 28,220.00 | 0.43% | 33,034 |
| Sep 8, 2026 | 28,370.00 | 28,445.00 | 27,895.00 | 28,100.00 | 28,100.00 | -1.02% | 51,091 |
| Sep 7, 2026 | 28,455.00 | 28,855.00 | 28,250.00 | 28,390.00 | 28,390.00 | -0.12% | 92,582 |
| Sep 4, 2026 | 28,395.00 | 28,890.00 | 28,360.00 | 28,425.00 | 28,425.00 | 0.11% | 21,700 |
| Sep 3, 2026 | 28,870.00 | 28,985.00 | 28,280.00 | 28,395.00 | 28,395.00 | -1.65% | 10,738 |
| Sep 2, 2026 | 29,100.00 | 29,370.00 | 28,860.00 | 28,870.00 | 28,870.00 | -0.79% | 29,821 |
| Sep 1, 2026 | 29,335.00 | 29,340.00 | 29,060.00 | 29,100.00 | 29,100.00 | -0.05% | 8,387 |
| Aug 31, 2026 | 29,150.00 | 29,695.00 | 29,080.00 | 29,115.00 | 29,115.00 | 0.12% | 26,714 |
| Aug 28, 2026 | 29,100.00 | 29,260.00 | 29,065.00 | 29,080.00 | 29,080.00 | 0.02% | 7,307 |
| Aug 27, 2026 | 28,945.00 | 29,200.00 | 28,905.00 | 29,075.00 | 29,075.00 | 1.20% | 28,044 |
| Aug 26, 2026 | 28,750.00 | 28,860.00 | 28,710.00 | 28,730.00 | 28,730.00 | -0.45% | 7,785 |
| Aug 25, 2026 | 28,645.00 | 29,210.00 | 28,370.00 | 28,860.00 | 28,860.00 | 0.89% | 19,867 |
| Aug 24, 2026 | 28,420.00 | 29,675.00 | 28,260.00 | 28,605.00 | 28,605.00 | 1.44% | 17,955 |
| Aug 21, 2026 | 28,180.00 | 28,255.00 | 27,925.00 | 28,200.00 | 28,200.00 | 0.07% | 9,138 |
| Aug 20, 2026 | 27,795.00 | 28,360.00 | 27,700.00 | 28,180.00 | 28,180.00 | 1.22% | 17,570 |
| Aug 19, 2026 | 28,560.00 | 28,560.00 | 27,810.00 | 27,840.00 | 27,840.00 | -1.01% | 18,062 |
| Aug 18, 2026 | 28,585.00 | 28,635.00 | 28,060.00 | 28,125.00 | 28,125.00 | -1.64% | 29,096 |
| Aug 14, 2026 | 29,345.00 | 29,345.00 | 28,590.00 | 28,595.00 | 28,595.00 | -2.57% | 28,997 |
| Aug 13, 2026 | 29,215.00 | 29,600.00 | 29,215.00 | 29,350.00 | 29,350.00 | 0.50% | 23,984 |
| Aug 12, 2026 | 29,095.00 | 29,395.00 | 28,770.00 | 29,205.00 | 29,205.00 | 0.38% | 18,140 |
| Aug 11, 2026 | 29,015.00 | 29,130.00 | 28,855.00 | 29,095.00 | 29,095.00 | 0.52% | 23,707 |
| Aug 10, 2026 | 29,150.00 | 29,150.00 | 28,490.00 | 28,945.00 | 28,945.00 | 0.73% | 49,610 |
| Aug 7, 2026 | 28,880.00 | 29,080.00 | 28,550.00 | 28,735.00 | 28,735.00 | -0.50% | 20,425 |
| Aug 6, 2026 | 28,835.00 | 29,235.00 | 28,600.00 | 28,880.00 | 28,880.00 | -0.93% | 14,875 |
| Aug 5, 2026 | 29,150.00 | 29,465.00 | 29,120.00 | 29,150.00 | 29,150.00 | 0.09% | 24,297 |
| Aug 4, 2026 | 29,290.00 | 29,300.00 | 28,930.00 | 29,125.00 | 29,125.00 | -0.60% | 22,361 |
| Aug 3, 2026 | 28,715.00 | 29,300.00 | 28,300.00 | 29,300.00 | 29,300.00 | 2.06% | 14,853 |
| Jul 31, 2026 | 28,735.00 | 28,990.00 | 28,355.00 | 28,710.00 | 28,710.00 | 1.06% | 23,392 |
| Jul 30, 2026 | 27,900.00 | 28,575.00 | 27,900.00 | 28,410.00 | 28,410.00 | 1.59% | 27,105 |
| Jul 29, 2026 | 28,480.00 | 28,480.00 | 27,605.00 | 27,965.00 | 27,965.00 | -0.53% | 41,388 |
| Jul 28, 2026 | 28,550.00 | 28,550.00 | 27,940.00 | 28,115.00 | 28,115.00 | -1.52% | 20,424 |
| Jul 27, 2026 | 28,300.00 | 28,890.00 | 28,205.00 | 28,550.00 | 28,550.00 | 0.55% | 10,913 |
| Jul 24, 2026 | 28,600.00 | 28,875.00 | 28,300.00 | 28,395.00 | 28,395.00 | -0.61% | 20,336 |
| Jul 23, 2026 | 28,730.00 | 28,955.00 | 28,330.00 | 28,570.00 | 28,570.00 | -0.57% | 33,602 |
| Jul 22, 2026 | 29,560.00 | 29,590.00 | 28,735.00 | 28,735.00 | 28,735.00 | -1.81% | 67,810 |
| Jul 21, 2026 | 29,585.00 | 29,590.00 | 29,250.00 | 29,265.00 | 29,265.00 | -1.08% | 34,468 |
| Jul 20, 2026 | 30,150.00 | 30,370.00 | 29,510.00 | 29,585.00 | 29,585.00 | -0.92% | 37,785 |
| Jul 16, 2026 | 30,495.00 | 30,555.00 | 29,410.00 | 29,860.00 | 29,860.00 | -2.31% | 43,710 |
| Jul 15, 2026 | 30,620.00 | 31,070.00 | 30,260.00 | 30,565.00 | 30,565.00 | -0.16% | 17,110 |
| Jul 14, 2026 | 30,700.00 | 31,165.00 | 30,095.00 | 30,615.00 | 30,615.00 | -1.23% | 23,964 |