KINDEX MSCI Indonesia ETF(Synth) (KRX:256440)
South Korea · Delayed Price · Currency is KRW 4,915.00
-55.00 (-1.11%)
Sep 23, 2026, 3:30 PM KST
KRX:256440 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,945.00 | 4,965.00 | 4,850.00 | 4,915.00 | - | -1.11% | 63,216 |
| Sep 22, 2026 | 5,045.00 | 5,045.00 | 4,910.00 | 4,970.00 | 4,970.00 | -2.26% | 112,002 |
| Sep 21, 2026 | 5,110.00 | 5,155.00 | 5,080.00 | 5,085.00 | 5,085.00 | -0.59% | 26,217 |
| Sep 18, 2026 | 5,190.00 | 5,225.00 | 5,110.00 | 5,115.00 | 5,115.00 | -1.54% | 36,127 |
| Sep 17, 2026 | 5,165.00 | 5,200.00 | 5,165.00 | 5,195.00 | 5,195.00 | 0.48% | 5,637 |
| Sep 16, 2026 | 5,170.00 | 5,185.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.10% | 10,014 |
| Sep 15, 2026 | 5,100.00 | 5,180.00 | 5,100.00 | 5,175.00 | 5,175.00 | 2.99% | 17,869 |
| Sep 14, 2026 | 5,040.00 | 5,070.00 | 4,990.00 | 5,025.00 | 5,025.00 | -0.30% | 33,515 |
| Sep 11, 2026 | 5,140.00 | 5,140.00 | 5,000.00 | 5,040.00 | 5,040.00 | -2.04% | 49,068 |
| Sep 10, 2026 | 5,180.00 | 5,185.00 | 5,120.00 | 5,145.00 | 5,145.00 | -0.77% | 25,106 |
| Sep 9, 2026 | 5,190.00 | 5,195.00 | 5,135.00 | 5,185.00 | 5,185.00 | -0.10% | 13,741 |
| Sep 8, 2026 | 5,190.00 | 5,205.00 | 5,150.00 | 5,190.00 | 5,190.00 | - | 30,912 |
| Sep 7, 2026 | 5,240.00 | 5,280.00 | 5,185.00 | 5,190.00 | 5,190.00 | -0.95% | 42,574 |
| Sep 4, 2026 | 5,230.00 | 5,310.00 | 5,230.00 | 5,240.00 | 5,240.00 | 0.19% | 43,778 |
| Sep 3, 2026 | 5,225.00 | 5,255.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.10% | 27,168 |
| Sep 2, 2026 | 5,260.00 | 5,280.00 | 5,225.00 | 5,225.00 | 5,225.00 | -0.76% | 32,380 |
| Sep 1, 2026 | 5,245.00 | 5,340.00 | 5,200.00 | 5,265.00 | 5,265.00 | -1.50% | 133,441 |
| Aug 31, 2026 | 5,350.00 | 5,395.00 | 5,330.00 | 5,345.00 | 5,345.00 | -0.19% | 18,317 |
| Aug 28, 2026 | 5,295.00 | 5,360.00 | 5,295.00 | 5,355.00 | 5,355.00 | 1.04% | 12,145 |
| Aug 27, 2026 | 5,350.00 | 5,350.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.03% | 16,510 |
| Aug 26, 2026 | 5,375.00 | 5,375.00 | 5,335.00 | 5,355.00 | 5,355.00 | -0.46% | 15,794 |
| Aug 25, 2026 | 5,325.00 | 5,385.00 | 5,285.00 | 5,380.00 | 5,380.00 | 0.94% | 26,242 |
| Aug 24, 2026 | 5,305.00 | 5,390.00 | 5,305.00 | 5,330.00 | 5,330.00 | -0.47% | 9,343 |
| Aug 21, 2026 | 5,285.00 | 5,365.00 | 5,280.00 | 5,355.00 | 5,355.00 | 1.32% | 34,403 |
| Aug 20, 2026 | 5,250.00 | 5,295.00 | 5,235.00 | 5,285.00 | 5,285.00 | 0.57% | 14,854 |
| Aug 19, 2026 | 5,310.00 | 5,340.00 | 5,220.00 | 5,255.00 | 5,255.00 | -1.68% | 44,144 |
| Aug 18, 2026 | 5,350.00 | 5,415.00 | 5,320.00 | 5,345.00 | 5,345.00 | -0.19% | 27,840 |
| Aug 14, 2026 | 5,305.00 | 5,370.00 | 5,305.00 | 5,355.00 | 5,355.00 | 0.75% | 32,021 |
| Aug 13, 2026 | 5,310.00 | 5,395.00 | 5,280.00 | 5,315.00 | 5,315.00 | 0.76% | 62,435 |
| Aug 12, 2026 | 5,390.00 | 5,390.00 | 5,235.00 | 5,275.00 | 5,275.00 | -1.68% | 339,482 |
| Aug 11, 2026 | 5,485.00 | 5,490.00 | 5,360.00 | 5,365.00 | 5,365.00 | -2.19% | 30,803 |
| Aug 10, 2026 | 5,585.00 | 5,585.00 | 5,440.00 | 5,485.00 | 5,485.00 | - | 17,267 |
| Aug 7, 2026 | 5,515.00 | 5,535.00 | 5,415.00 | 5,485.00 | 5,485.00 | -0.63% | 39,832 |
| Aug 6, 2026 | 5,495.00 | 5,560.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.36% | 155,154 |
| Aug 5, 2026 | 5,485.00 | 5,500.00 | 5,430.00 | 5,500.00 | 5,500.00 | 2.42% | 28,528 |
| Aug 4, 2026 | 5,485.00 | 5,485.00 | 5,300.00 | 5,370.00 | 5,370.00 | -1.47% | 118,297 |
| Aug 3, 2026 | 5,335.00 | 5,450.00 | 5,335.00 | 5,450.00 | 5,450.00 | 2.16% | 119,167 |
| Jul 31, 2026 | 5,275.00 | 5,380.00 | 5,275.00 | 5,335.00 | 5,335.00 | 1.14% | 83,844 |
| Jul 30, 2026 | 5,280.00 | 5,305.00 | 5,150.00 | 5,275.00 | 5,275.00 | -0.19% | 320,786 |
| Jul 29, 2026 | 5,420.00 | 5,420.00 | 5,205.00 | 5,285.00 | 5,285.00 | -1.31% | 85,018 |
| Jul 28, 2026 | 5,530.00 | 5,530.00 | 5,345.00 | 5,355.00 | 5,355.00 | -2.55% | 48,710 |
| Jul 27, 2026 | 5,490.00 | 5,520.00 | 5,405.00 | 5,495.00 | 5,495.00 | 0.55% | 102,259 |
| Jul 24, 2026 | 5,630.00 | 5,630.00 | 5,350.00 | 5,465.00 | 5,465.00 | -4.29% | 67,790 |
| Jul 23, 2026 | 5,730.00 | 5,730.00 | 5,645.00 | 5,710.00 | 5,710.00 | -0.26% | 29,160 |
| Jul 22, 2026 | 5,750.00 | 5,800.00 | 5,680.00 | 5,725.00 | 5,725.00 | 0.62% | 40,026 |
| Jul 21, 2026 | 5,700.00 | 5,730.00 | 5,615.00 | 5,690.00 | 5,690.00 | -0.18% | 39,220 |
| Jul 20, 2026 | 5,505.00 | 5,760.00 | 5,505.00 | 5,700.00 | 5,700.00 | 5.17% | 126,179 |
| Jul 16, 2026 | 5,440.00 | 5,440.00 | 5,290.00 | 5,420.00 | 5,420.00 | -0.37% | 47,368 |
| Jul 15, 2026 | 5,410.00 | 5,495.00 | 5,410.00 | 5,440.00 | 5,440.00 | 0.55% | 38,291 |
| Jul 14, 2026 | 5,430.00 | 5,490.00 | 5,345.00 | 5,410.00 | 5,410.00 | 1.22% | 39,618 |