KINDEX MSCI Indonesia ETF(Synth) (KRX:256440)
South Korea · Delayed Price · Currency is KRW 8,540.00
+90.00 (1.07%)
At close: Jul 28, 2025, 3:30 PM KST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,400.00 | 8,565.00 | 8,340.00 | 8,485.00 | 8,485.00 | 1.01% | 41,468 |
| Jul 31, 2025 | 8,465.00 | 8,465.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.77% | 14,028 |
| Jul 30, 2025 | 8,570.00 | 8,570.00 | 8,455.00 | 8,465.00 | 8,465.00 | -1.17% | 22,391 |
| Jul 29, 2025 | 8,565.00 | 8,610.00 | 8,550.00 | 8,565.00 | 8,565.00 | 0.29% | 20,745 |
| Jul 28, 2025 | 8,495.00 | 8,540.00 | 8,455.00 | 8,540.00 | 8,540.00 | 1.07% | 21,195 |
| Jul 25, 2025 | 8,580.00 | 8,580.00 | 8,415.00 | 8,450.00 | 8,450.00 | 0.30% | 19,211 |
| Jul 24, 2025 | 8,380.00 | 8,440.00 | 8,275.00 | 8,425.00 | 8,425.00 | 0.54% | 25,585 |
| Jul 23, 2025 | 8,470.00 | 8,470.00 | 8,285.00 | 8,380.00 | 8,380.00 | -0.48% | 41,842 |
| Jul 22, 2025 | 8,510.00 | 8,530.00 | 8,405.00 | 8,420.00 | 8,420.00 | -0.59% | 31,527 |
| Jul 21, 2025 | 8,580.00 | 8,580.00 | 8,380.00 | 8,470.00 | 8,470.00 | -1.05% | 55,950 |
| Jul 18, 2025 | 8,595.00 | 8,595.00 | 8,515.00 | 8,560.00 | 8,560.00 | 0.59% | 45,042 |
| Jul 17, 2025 | 8,460.00 | 8,535.00 | 8,435.00 | 8,510.00 | 8,510.00 | 0.06% | 47,464 |
| Jul 16, 2025 | 8,435.00 | 8,520.00 | 8,410.00 | 8,505.00 | 8,505.00 | 1.86% | 35,017 |
| Jul 15, 2025 | 8,400.00 | 8,455.00 | 8,330.00 | 8,350.00 | 8,350.00 | -0.60% | 21,943 |
| Jul 14, 2025 | 8,485.00 | 8,525.00 | 8,370.00 | 8,400.00 | 8,400.00 | -0.36% | 31,681 |
| Jul 11, 2025 | 8,370.00 | 8,455.00 | 8,350.00 | 8,430.00 | 8,430.00 | 1.02% | 45,130 |
| Jul 10, 2025 | 8,275.00 | 8,355.00 | 8,275.00 | 8,345.00 | 8,345.00 | 0.85% | 49,821 |
| Jul 9, 2025 | 8,305.00 | 8,325.00 | 8,260.00 | 8,275.00 | 8,275.00 | 0.18% | 18,076 |
| Jul 8, 2025 | 8,260.00 | 8,285.00 | 8,220.00 | 8,260.00 | 8,260.00 | - | 9,930 |
| Jul 7, 2025 | 8,235.00 | 8,275.00 | 8,080.00 | 8,260.00 | 8,260.00 | 0.30% | 12,149 |
| Jul 4, 2025 | 8,195.00 | 8,295.00 | 8,195.00 | 8,235.00 | 8,235.00 | -0.30% | 18,823 |
| Jul 3, 2025 | 8,280.00 | 8,300.00 | 8,200.00 | 8,260.00 | 8,260.00 | 0.73% | 26,554 |
| Jul 2, 2025 | 8,325.00 | 8,335.00 | 8,185.00 | 8,200.00 | 8,200.00 | -1.15% | 38,088 |
| Jul 1, 2025 | 8,290.00 | 8,325.00 | 8,260.00 | 8,295.00 | 8,295.00 | 0.42% | 17,178 |
| Jun 30, 2025 | 8,250.00 | 8,345.00 | 8,225.00 | 8,260.00 | 8,260.00 | -0.78% | 23,733 |
| Jun 27, 2025 | 8,265.00 | 8,335.00 | 8,255.00 | 8,325.00 | 8,325.00 | 1.83% | 20,158 |
| Jun 26, 2025 | 8,220.00 | 8,220.00 | 8,130.00 | 8,175.00 | 8,175.00 | -0.06% | 14,618 |
| Jun 25, 2025 | 8,290.00 | 8,292.00 | 8,165.00 | 8,180.00 | 8,180.00 | -0.24% | 14,725 |
| Jun 24, 2025 | 8,125.00 | 8,275.00 | 8,085.00 | 8,200.00 | 8,200.00 | 0.92% | 58,580 |
| Jun 23, 2025 | 8,220.00 | 8,255.00 | 7,700.00 | 8,125.00 | 8,125.00 | -1.10% | 28,361 |
| Jun 20, 2025 | 8,440.00 | 8,440.00 | 8,175.00 | 8,215.00 | 8,215.00 | -2.78% | 65,213 |
| Jun 19, 2025 | 8,595.00 | 8,595.00 | 8,430.00 | 8,450.00 | 8,450.00 | -0.88% | 18,523 |
| Jun 18, 2025 | 8,510.00 | 8,605.00 | 8,350.00 | 8,525.00 | 8,525.00 | 0.24% | 22,979 |
| Jun 17, 2025 | 8,505.00 | 8,575.00 | 8,430.00 | 8,505.00 | 8,505.00 | -0.06% | 35,201 |
| Jun 16, 2025 | 8,525.00 | 8,590.00 | 8,465.00 | 8,510.00 | 8,510.00 | -0.35% | 28,829 |
| Jun 13, 2025 | 8,650.00 | 8,680.00 | 8,535.00 | 8,540.00 | 8,540.00 | -1.27% | 18,777 |
| Jun 12, 2025 | 8,650.00 | 8,680.00 | 8,585.00 | 8,650.00 | 8,650.00 | - | 19,903 |
| Jun 11, 2025 | 8,690.00 | 8,695.00 | 8,640.00 | 8,650.00 | 8,650.00 | - | 24,787 |
| Jun 10, 2025 | 8,615.00 | 8,675.00 | 8,520.00 | 8,650.00 | 8,650.00 | 0.99% | 14,866 |
| Jun 9, 2025 | 8,565.00 | 8,570.00 | 8,460.00 | 8,565.00 | 8,565.00 | - | 21,961 |
| Jun 5, 2025 | 8,630.00 | 8,630.00 | 8,500.00 | 8,565.00 | 8,565.00 | -0.75% | 24,169 |
| Jun 4, 2025 | 8,700.00 | 8,770.00 | 8,625.00 | 8,630.00 | 8,630.00 | -0.98% | 24,074 |
| Jun 2, 2025 | 8,875.00 | 8,905.00 | 8,640.00 | 8,715.00 | 8,715.00 | -1.58% | 17,389 |
| May 30, 2025 | 8,890.00 | 8,907.00 | 8,770.00 | 8,855.00 | 8,855.00 | -0.11% | 13,284 |
| May 29, 2025 | 8,890.00 | 8,910.00 | 8,805.00 | 8,865.00 | 8,865.00 | 0.06% | 12,730 |
| May 28, 2025 | 8,855.00 | 8,920.00 | 8,855.00 | 8,860.00 | 8,860.00 | 0.06% | 26,015 |
| May 27, 2025 | 8,885.00 | 8,905.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.23% | 16,290 |
| May 26, 2025 | 8,950.00 | 9,150.00 | 8,820.00 | 8,835.00 | 8,835.00 | -1.28% | 13,742 |
| May 23, 2025 | 8,930.00 | 8,985.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.22% | 14,286 |
| May 22, 2025 | 8,925.00 | 8,940.00 | 8,790.00 | 8,930.00 | 8,930.00 | -0.39% | 21,227 |