KINDEX MSCI Philippines ETF(Synth) (KRX:261920)
South Korea · Delayed Price · Currency is KRW 12,975
+110 (0.86%)
Last updated: Oct 1, 2025, 12:25 PM KST
KRX:261920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 12,865.00 | 13,045.00 | 12,865.00 | 13,045.00 | 13,045.00 | 1.40% | 97 |
| Sep 30, 2025 | 13,090.00 | 13,130.00 | 12,855.00 | 12,865.00 | 12,865.00 | -1.57% | 2,422 |
| Sep 29, 2025 | 13,220.00 | 13,255.00 | 13,055.00 | 13,070.00 | 13,070.00 | -0.91% | 7,527 |
| Sep 26, 2025 | 13,165.00 | 13,285.00 | 13,165.00 | 13,190.00 | 13,190.00 | 0.23% | 1,806 |
| Sep 25, 2025 | 13,565.00 | 13,565.00 | 13,160.00 | 13,160.00 | 13,160.00 | -1.83% | 2,123 |
| Sep 24, 2025 | 13,560.00 | 13,560.00 | 13,400.00 | 13,405.00 | 13,405.00 | -0.89% | 645 |
| Sep 23, 2025 | 13,650.00 | 13,695.00 | 13,525.00 | 13,525.00 | 13,525.00 | -1.64% | 342 |
| Sep 22, 2025 | 13,825.00 | 13,825.00 | 13,645.00 | 13,750.00 | 13,750.00 | -0.47% | 1,019 |
| Sep 19, 2025 | 13,630.00 | 13,815.00 | 13,580.00 | 13,815.00 | 13,815.00 | 1.99% | 948 |
| Sep 18, 2025 | 13,625.00 | 13,625.00 | 13,500.00 | 13,545.00 | 13,545.00 | 0.33% | 202 |
| Sep 17, 2025 | 13,490.00 | 13,500.00 | 13,490.00 | 13,500.00 | 13,500.00 | 0.63% | 110 |
| Sep 16, 2025 | 13,400.00 | 13,415.00 | 13,315.00 | 13,415.00 | 13,415.00 | 0.98% | 275 |
| Sep 15, 2025 | 13,435.00 | 13,445.00 | 13,270.00 | 13,285.00 | 13,285.00 | -1.12% | 2,290 |
| Sep 12, 2025 | 13,550.00 | 13,550.00 | 13,435.00 | 13,435.00 | 13,435.00 | -0.41% | 680 |
| Sep 11, 2025 | 13,440.00 | 13,530.00 | 13,440.00 | 13,490.00 | 13,490.00 | 0.78% | 350 |
| Sep 10, 2025 | 13,620.00 | 13,620.00 | 13,385.00 | 13,385.00 | 13,385.00 | -1.51% | 756 |
| Sep 9, 2025 | 13,565.00 | 13,590.00 | 13,450.00 | 13,590.00 | 13,590.00 | 0.22% | 280 |
| Sep 8, 2025 | 13,550.00 | 13,605.00 | 13,550.00 | 13,560.00 | 13,560.00 | 0.07% | 211 |
| Sep 5, 2025 | 13,565.00 | 13,565.00 | 12,985.00 | 13,550.00 | 13,550.00 | 0.67% | 655 |
| Sep 4, 2025 | 13,400.00 | 13,522.00 | 13,400.00 | 13,460.00 | 13,460.00 | 0.90% | 183 |
| Sep 3, 2025 | 13,480.00 | 13,480.00 | 13,315.00 | 13,340.00 | 13,340.00 | -0.04% | 1,570 |
| Sep 2, 2025 | 13,520.00 | 13,565.00 | 13,340.00 | 13,345.00 | 13,345.00 | -1.29% | 1,633 |
| Sep 1, 2025 | 13,600.00 | 13,600.00 | 13,420.00 | 13,520.00 | 13,520.00 | -1.17% | 363 |
| Aug 29, 2025 | 13,710.00 | 13,715.00 | 13,680.00 | 13,680.00 | 13,680.00 | - | 28 |
| Aug 28, 2025 | 13,900.00 | 13,900.00 | 13,680.00 | 13,680.00 | 13,680.00 | -0.80% | 151 |
| Aug 27, 2025 | 13,665.00 | 13,790.00 | 13,640.00 | 13,790.00 | 13,790.00 | 0.40% | 114 |
| Aug 26, 2025 | 13,980.00 | 13,980.00 | 13,735.00 | 13,735.00 | 13,735.00 | -1.68% | 74 |
| Aug 25, 2025 | 13,845.00 | 14,000.00 | 13,795.00 | 13,970.00 | 13,970.00 | -0.43% | 308 |
| Aug 22, 2025 | 13,900.00 | 14,052.00 | 13,900.00 | 14,030.00 | 14,030.00 | 1.30% | 231 |
| Aug 21, 2025 | 13,875.00 | 13,875.00 | 13,735.00 | 13,850.00 | 13,850.00 | 0.04% | 372 |
| Aug 20, 2025 | 13,720.00 | 13,845.00 | 13,660.00 | 13,845.00 | 13,845.00 | 0.91% | 678 |
| Aug 19, 2025 | 13,740.00 | 13,740.00 | 13,615.00 | 13,720.00 | 13,720.00 | 0.59% | 236 |
| Aug 18, 2025 | 13,915.00 | 13,915.00 | 13,610.00 | 13,640.00 | 13,640.00 | -1.62% | 623 |
| Aug 14, 2025 | 13,880.00 | 13,955.00 | 13,800.00 | 13,865.00 | 13,865.00 | -0.07% | 804 |
| Aug 13, 2025 | 13,745.00 | 13,875.00 | 13,700.00 | 13,875.00 | 13,875.00 | 1.46% | 538 |
| Aug 12, 2025 | 13,755.00 | 13,765.00 | 13,675.00 | 13,675.00 | 13,675.00 | -0.18% | 542 |
| Aug 11, 2025 | 13,950.00 | 13,950.00 | 13,645.00 | 13,700.00 | 13,700.00 | -0.69% | 268 |
| Aug 8, 2025 | 13,690.00 | 13,835.00 | 13,690.00 | 13,795.00 | 13,795.00 | 0.80% | 369 |
| Aug 7, 2025 | 13,800.00 | 13,800.00 | 13,680.00 | 13,685.00 | 13,685.00 | -0.65% | 569 |
| Aug 6, 2025 | 13,705.00 | 13,800.00 | 13,675.00 | 13,775.00 | 13,775.00 | 0.99% | 305 |
| Aug 5, 2025 | 13,575.00 | 13,705.00 | 13,575.00 | 13,640.00 | 13,640.00 | 0.66% | 147 |
| Aug 4, 2025 | 13,515.00 | 13,550.00 | 13,310.00 | 13,550.00 | 13,550.00 | 0.41% | 195 |
| Aug 1, 2025 | 13,290.00 | 13,495.00 | 13,280.00 | 13,495.00 | 13,495.00 | 1.43% | 227 |
| Jul 31, 2025 | 13,550.00 | 13,680.00 | 13,200.00 | 13,305.00 | 13,305.00 | -2.60% | 1,440 |
| Jul 30, 2025 | 13,735.00 | 13,735.00 | 13,620.00 | 13,660.00 | 13,660.00 | -0.87% | 408 |
| Jul 29, 2025 | 13,822.00 | 13,850.00 | 13,665.00 | 13,780.00 | 13,780.00 | -0.11% | 234 |
| Jul 28, 2025 | 13,705.00 | 13,825.00 | 13,705.00 | 13,795.00 | 13,795.00 | -0.29% | 108 |
| Jul 25, 2025 | 14,055.00 | 14,055.00 | 13,835.00 | 13,835.00 | 13,835.00 | -0.72% | 239 |
| Jul 24, 2025 | 13,850.00 | 13,935.00 | 13,825.00 | 13,935.00 | 13,935.00 | 0.61% | 107 |
| Jul 23, 2025 | 13,800.00 | 13,850.00 | 13,695.00 | 13,850.00 | 13,850.00 | 0.87% | 360 |