KINDEX US Internet ETF(Synth H) (KRX:280320)
South Korea · Delayed Price · Currency is KRW 21,740
-370 (-1.67%)
At close: Sep 23, 2026
KRX:280320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,840.00 | 21,840.00 | 21,745.00 | 21,745.00 | - | -1.65% | 1 |
| Sep 22, 2026 | 22,130.00 | 22,255.00 | 21,930.00 | 22,110.00 | 22,110.00 | 3.39% | 5,858 |
| Sep 21, 2026 | 21,385.00 | 21,485.00 | 21,380.00 | 21,385.00 | 21,385.00 | -1.22% | 52 |
| Sep 18, 2026 | 21,545.00 | 21,655.00 | 21,545.00 | 21,650.00 | 21,650.00 | 0.44% | 713 |
| Sep 17, 2026 | 21,535.00 | 21,560.00 | 21,440.00 | 21,555.00 | 21,555.00 | 0.19% | 5,523 |
| Sep 16, 2026 | 21,825.00 | 21,825.00 | 21,515.00 | 21,515.00 | 21,515.00 | -1.31% | 18 |
| Sep 15, 2026 | 21,855.00 | 21,855.00 | 21,800.00 | 21,800.00 | 21,800.00 | 1.44% | 115 |
| Sep 14, 2026 | 21,225.00 | 21,490.00 | 21,225.00 | 21,490.00 | 21,490.00 | 1.34% | 779 |
| Sep 11, 2026 | 21,310.00 | 21,310.00 | 21,205.00 | 21,205.00 | 21,205.00 | -0.91% | 11 |
| Sep 10, 2026 | 21,400.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.19% | 224 |
| Sep 9, 2026 | 21,460.00 | 21,460.00 | 21,360.00 | 21,360.00 | 21,360.00 | -1.16% | 17 |
| Sep 8, 2026 | 21,610.00 | 21,710.00 | 21,610.00 | 21,610.00 | 21,610.00 | 0.05% | 259 |
| Sep 7, 2026 | 21,590.00 | 21,690.00 | 21,590.00 | 21,600.00 | 21,600.00 | -0.78% | 64 |
| Sep 4, 2026 | 22,005.00 | 22,005.00 | 21,770.00 | 21,770.00 | 21,770.00 | 1.82% | 126 |
| Sep 3, 2026 | 21,375.00 | 21,565.00 | 21,375.00 | 21,380.00 | 21,380.00 | 0.28% | 40 |
| Sep 2, 2026 | 21,510.00 | 21,510.00 | 21,320.00 | 21,320.00 | 21,320.00 | -1.80% | 82 |
| Sep 1, 2026 | 21,895.00 | 21,895.00 | 21,710.00 | 21,710.00 | 21,710.00 | -1.54% | 51 |
| Aug 31, 2026 | 21,995.00 | 22,050.00 | 21,995.00 | 22,050.00 | 22,050.00 | 0.92% | 52 |
| Aug 28, 2026 | 21,615.00 | 22,040.00 | 21,615.00 | 21,850.00 | 21,850.00 | 1.06% | 1,015 |
| Aug 27, 2026 | 21,620.00 | 21,620.00 | 21,500.00 | 21,620.00 | 21,620.00 | 0.84% | 3 |
| Aug 26, 2026 | 21,740.00 | 21,740.00 | 21,440.00 | 21,440.00 | 21,440.00 | 0.59% | 163 |
| Aug 25, 2026 | 21,505.00 | 21,505.00 | 21,315.00 | 21,315.00 | 21,315.00 | -0.14% | 46 |
| Aug 24, 2026 | 21,350.00 | 21,530.00 | 21,345.00 | 21,345.00 | 21,345.00 | 1.04% | 12 |
| Aug 21, 2026 | 21,310.00 | 21,310.00 | 21,125.00 | 21,125.00 | 21,125.00 | -0.82% | 66 |
| Aug 20, 2026 | 21,450.00 | 21,495.00 | 21,065.00 | 21,300.00 | 21,300.00 | 1.12% | 2,355 |
| Aug 19, 2026 | 21,480.00 | 22,545.00 | 20,605.00 | 21,065.00 | 21,065.00 | -1.93% | 347 |
| Aug 18, 2026 | 22,095.00 | 22,095.00 | 21,440.00 | 21,480.00 | 21,480.00 | -2.78% | 9 |
| Aug 14, 2026 | 21,775.00 | 22,175.00 | 21,775.00 | 22,095.00 | 22,095.00 | 1.89% | 173 |
| Aug 13, 2026 | 21,685.00 | 21,805.00 | 21,685.00 | 21,685.00 | 21,685.00 | -0.07% | 171 |
| Aug 12, 2026 | 21,840.00 | 21,840.00 | 21,615.00 | 21,700.00 | 21,700.00 | -0.64% | 32 |
| Aug 11, 2026 | 21,655.00 | 21,915.00 | 21,655.00 | 21,840.00 | 21,840.00 | 1.28% | 177 |
| Aug 10, 2026 | 21,570.00 | 21,700.00 | 21,565.00 | 21,565.00 | 21,565.00 | 1.22% | 158 |
| Aug 7, 2026 | 21,505.00 | 21,505.00 | 21,305.00 | 21,305.00 | 21,305.00 | -0.93% | 153 |
| Aug 6, 2026 | 21,500.00 | 21,515.00 | 21,305.00 | 21,505.00 | 21,505.00 | 0.02% | 1,301 |
| Aug 5, 2026 | 21,205.00 | 21,500.00 | 21,205.00 | 21,500.00 | 21,500.00 | 1.42% | 185 |
| Aug 4, 2026 | 20,580.00 | 21,200.00 | 20,580.00 | 21,200.00 | 21,200.00 | 3.04% | 2,004 |
| Aug 3, 2026 | 20,200.00 | 20,680.00 | 20,200.00 | 20,575.00 | 20,575.00 | 2.47% | 153 |
| Jul 31, 2026 | 20,080.00 | 20,080.00 | 19,980.00 | 20,080.00 | 20,080.00 | 0.07% | 1,613 |
| Jul 30, 2026 | 20,060.00 | 20,165.00 | 19,960.00 | 20,065.00 | 20,065.00 | -0.15% | 168 |
| Jul 29, 2026 | 19,985.00 | 20,200.00 | 19,985.00 | 20,095.00 | 20,095.00 | 1.57% | 91 |
| Jul 28, 2026 | 19,890.00 | 19,890.00 | 19,785.00 | 19,785.00 | 19,785.00 | 1.41% | 118 |
| Jul 27, 2026 | 19,510.00 | 19,605.00 | 19,510.00 | 19,510.00 | 19,510.00 | 0.96% | 14 |
| Jul 24, 2026 | 19,400.00 | 19,430.00 | 19,325.00 | 19,325.00 | 19,325.00 | -2.69% | 99 |
| Jul 23, 2026 | 20,005.00 | 20,005.00 | 19,845.00 | 19,860.00 | 19,860.00 | -2.34% | 58 |
| Jul 22, 2026 | 20,335.00 | 20,335.00 | 20,230.00 | 20,335.00 | 20,335.00 | 0.27% | 25 |
| Jul 21, 2026 | 20,380.00 | 20,380.00 | 20,280.00 | 20,280.00 | 20,280.00 | 1.17% | 228 |
| Jul 20, 2026 | 20,305.00 | 20,305.00 | 20,045.00 | 20,045.00 | 20,045.00 | -3.61% | 248 |
| Jul 16, 2026 | 20,985.00 | 20,985.00 | 20,795.00 | 20,795.00 | 20,795.00 | 0.58% | 117 |
| Jul 15, 2026 | 20,870.00 | 20,875.00 | 20,675.00 | 20,675.00 | 20,675.00 | -0.72% | 30 |
| Jul 14, 2026 | 20,830.00 | 20,830.00 | 20,635.00 | 20,825.00 | 20,825.00 | -0.55% | 7 |