KINDEX MSCI Philippines ETF(Synth) (KRX:261920)
South Korea · Delayed Price · Currency is KRW 11,515
-35 (-0.30%)
Sep 23, 2026, 3:14 PM KST
KRX:261920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,475.00 | 11,525.00 | 11,375.00 | 11,515.00 | - | -0.30% | 406 |
| Sep 22, 2026 | 11,690.00 | 11,690.00 | 11,530.00 | 11,550.00 | 11,550.00 | -1.62% | 649 |
| Sep 21, 2026 | 11,830.00 | 11,855.00 | 11,720.00 | 11,740.00 | 11,740.00 | -1.18% | 330 |
| Sep 18, 2026 | 12,015.00 | 12,040.00 | 11,880.00 | 11,880.00 | 11,880.00 | -0.17% | 425 |
| Sep 17, 2026 | 11,910.00 | 11,910.00 | 11,815.00 | 11,900.00 | 11,900.00 | 1.67% | 63 |
| Sep 16, 2026 | 11,980.00 | 11,980.00 | 11,705.00 | 11,705.00 | 11,705.00 | -1.64% | 107 |
| Sep 15, 2026 | 11,955.00 | 11,960.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.42% | 28 |
| Sep 14, 2026 | 11,990.00 | 11,990.00 | 11,920.00 | 11,950.00 | 11,950.00 | 0.13% | 95 |
| Sep 11, 2026 | 12,080.00 | 12,080.00 | 11,925.00 | 11,935.00 | 11,935.00 | -0.04% | 48 |
| Sep 10, 2026 | 12,030.00 | 12,030.00 | 11,905.00 | 11,940.00 | 11,940.00 | -0.62% | 46 |
| Sep 9, 2026 | 11,980.00 | 12,020.00 | 11,960.00 | 12,015.00 | 12,015.00 | 0.80% | 36 |
| Sep 8, 2026 | 11,920.00 | 11,980.00 | 11,920.00 | 11,920.00 | 11,920.00 | - | 63 |
| Sep 7, 2026 | 11,990.00 | 11,990.00 | 11,870.00 | 11,920.00 | 11,920.00 | -1.28% | 502 |
| Sep 4, 2026 | 12,070.00 | 12,112.00 | 11,970.00 | 12,075.00 | 12,075.00 | -0.08% | 75 |
| Sep 3, 2026 | 12,045.00 | 12,085.00 | 11,985.00 | 12,085.00 | 12,085.00 | -0.33% | 120 |
| Sep 2, 2026 | 12,170.00 | 12,225.00 | 12,037.00 | 12,125.00 | 12,125.00 | -0.21% | 75 |
| Sep 1, 2026 | 11,920.00 | 12,270.00 | 11,850.00 | 12,150.00 | 12,150.00 | 1.93% | 1,803 |
| Aug 31, 2026 | 12,040.00 | 12,040.00 | 11,920.00 | 11,920.00 | 11,920.00 | -0.71% | 1,488 |
| Aug 28, 2026 | 12,160.00 | 12,170.00 | 11,975.00 | 12,005.00 | 12,005.00 | -1.27% | 1,517 |
| Aug 27, 2026 | 12,565.00 | 12,565.00 | 12,145.00 | 12,160.00 | 12,160.00 | -3.34% | 717 |
| Aug 26, 2026 | 12,565.00 | 12,637.00 | 12,505.00 | 12,580.00 | 12,580.00 | -0.24% | 655 |
| Aug 25, 2026 | 12,845.00 | 12,845.00 | 12,610.00 | 12,610.00 | 12,610.00 | -0.71% | 33 |
| Aug 24, 2026 | 12,870.00 | 12,870.00 | 12,695.00 | 12,700.00 | 12,700.00 | 0.04% | 46 |
| Aug 21, 2026 | 12,835.00 | 12,835.00 | 12,695.00 | 12,695.00 | 12,695.00 | -1.09% | 100 |
| Aug 20, 2026 | 12,705.00 | 12,845.00 | 12,595.00 | 12,835.00 | 12,835.00 | 0.90% | 114 |
| Aug 19, 2026 | 12,960.00 | 13,040.00 | 12,680.00 | 12,720.00 | 12,720.00 | -1.85% | 204 |
| Aug 18, 2026 | 13,125.00 | 13,125.00 | 12,865.00 | 12,960.00 | 12,960.00 | -1.26% | 2,006 |
| Aug 14, 2026 | 13,205.00 | 13,220.00 | 13,105.00 | 13,125.00 | 13,125.00 | -0.76% | 258 |
| Aug 13, 2026 | 13,485.00 | 13,485.00 | 13,145.00 | 13,225.00 | 13,225.00 | -0.08% | 39 |
| Aug 12, 2026 | 13,320.00 | 13,320.00 | 13,220.00 | 13,235.00 | 13,235.00 | 0.15% | 18 |
| Aug 11, 2026 | 13,285.00 | 13,310.00 | 13,195.00 | 13,215.00 | 13,215.00 | -0.75% | 698 |
| Aug 10, 2026 | 13,305.00 | 13,325.00 | 13,175.00 | 13,315.00 | 13,315.00 | 0.08% | 171 |
| Aug 7, 2026 | 13,390.00 | 13,390.00 | 13,215.00 | 13,305.00 | 13,305.00 | 0.53% | 463 |
| Aug 6, 2026 | 13,415.00 | 13,435.00 | 13,235.00 | 13,235.00 | 13,235.00 | -1.74% | 373 |
| Aug 5, 2026 | 13,385.00 | 13,480.00 | 13,280.00 | 13,470.00 | 13,470.00 | 0.64% | 25 |
| Aug 4, 2026 | 13,530.00 | 13,530.00 | 13,385.00 | 13,385.00 | 13,385.00 | -0.11% | 25 |
| Aug 3, 2026 | 13,310.00 | 13,455.00 | 13,175.00 | 13,400.00 | 13,400.00 | 0.37% | 470 |
| Jul 31, 2026 | 13,285.00 | 13,430.00 | 13,285.00 | 13,350.00 | 13,350.00 | 0.07% | 248 |
| Jul 30, 2026 | 13,580.00 | 13,580.00 | 13,340.00 | 13,340.00 | 13,340.00 | -2.13% | 443 |
| Jul 29, 2026 | 13,540.00 | 13,785.00 | 13,540.00 | 13,630.00 | 13,630.00 | 0.11% | 1,939 |
| Jul 28, 2026 | 13,605.00 | 13,615.00 | 13,535.00 | 13,615.00 | 13,615.00 | 0.07% | 123 |
| Jul 27, 2026 | 13,380.00 | 13,605.00 | 13,380.00 | 13,605.00 | 13,605.00 | 1.68% | 158 |
| Jul 24, 2026 | 13,515.00 | 13,515.00 | 13,380.00 | 13,380.00 | 13,380.00 | -1.22% | 222 |
| Jul 23, 2026 | 13,615.00 | 13,615.00 | 13,460.00 | 13,545.00 | 13,545.00 | -0.59% | 222 |
| Jul 22, 2026 | 13,740.00 | 13,740.00 | 13,605.00 | 13,625.00 | 13,625.00 | -1.48% | 47 |
| Jul 21, 2026 | 13,860.00 | 14,095.00 | 13,830.00 | 13,830.00 | 13,830.00 | -1.53% | 176 |
| Jul 20, 2026 | 14,230.00 | 14,230.00 | 13,930.00 | 14,045.00 | 14,045.00 | 1.55% | 91 |
| Jul 16, 2026 | 13,775.00 | 13,830.00 | 13,775.00 | 13,830.00 | 13,830.00 | 0.44% | 508 |
| Jul 15, 2026 | 13,730.00 | 13,805.00 | 13,730.00 | 13,770.00 | 13,770.00 | 0.73% | 77 |
| Jul 14, 2026 | 13,825.00 | 13,825.00 | 13,620.00 | 13,670.00 | 13,670.00 | -1.58% | 300 |