Kim Kindex MSCI Mexico ETF (KRX:291130)
South Korea · Delayed Price · Currency is KRW 17,200
+65 (0.38%)
Sep 23, 2026, 3:30 PM KST
KRX:291130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,140.00 | 17,215.00 | 17,140.00 | 17,200.00 | - | 0.38% | 235 |
| Sep 22, 2026 | 17,335.00 | 17,335.00 | 17,135.00 | 17,135.00 | 17,135.00 | -1.41% | 340 |
| Sep 21, 2026 | 17,430.00 | 17,430.00 | 17,380.00 | 17,380.00 | 17,380.00 | -1.17% | 200 |
| Sep 18, 2026 | 17,550.00 | 17,635.00 | 17,535.00 | 17,585.00 | 17,585.00 | 1.27% | 154 |
| Sep 17, 2026 | 17,385.00 | 17,385.00 | 17,340.00 | 17,365.00 | 17,365.00 | 0.46% | 14 |
| Sep 16, 2026 | 17,310.00 | 17,365.00 | 17,285.00 | 17,285.00 | 17,285.00 | -0.26% | 13 |
| Sep 15, 2026 | 17,205.00 | 17,335.00 | 17,205.00 | 17,330.00 | 17,330.00 | 0.99% | 677 |
| Sep 14, 2026 | 17,205.00 | 17,225.00 | 17,150.00 | 17,160.00 | 17,160.00 | -0.75% | 157 |
| Sep 11, 2026 | 17,415.00 | 17,420.00 | 17,275.00 | 17,290.00 | 17,290.00 | -1.57% | 919 |
| Sep 10, 2026 | 17,610.00 | 17,610.00 | 17,565.00 | 17,565.00 | 17,565.00 | 0.23% | 43 |
| Sep 9, 2026 | 17,530.00 | 17,580.00 | 17,525.00 | 17,525.00 | 17,525.00 | 0.60% | 166 |
| Sep 8, 2026 | 17,505.00 | 17,505.00 | 17,390.00 | 17,420.00 | 17,420.00 | -0.99% | 496 |
| Sep 7, 2026 | 17,695.00 | 17,695.00 | 17,540.00 | 17,595.00 | 17,595.00 | -1.51% | 288 |
| Sep 4, 2026 | 17,835.00 | 17,965.00 | 17,835.00 | 17,865.00 | 17,865.00 | 1.45% | 163 |
| Sep 3, 2026 | 17,610.00 | 17,610.00 | 17,550.00 | 17,610.00 | 17,610.00 | - | 280 |
| Sep 2, 2026 | 17,800.00 | 17,800.00 | 17,600.00 | 17,610.00 | 17,610.00 | -1.65% | 346 |
| Sep 1, 2026 | 17,950.00 | 18,060.00 | 17,850.00 | 17,905.00 | 17,905.00 | -0.25% | 1,432 |
| Aug 31, 2026 | 18,175.00 | 18,175.00 | 17,950.00 | 17,950.00 | 17,950.00 | -1.27% | 240 |
| Aug 28, 2026 | 18,385.00 | 18,385.00 | 18,135.00 | 18,180.00 | 18,180.00 | -1.41% | 105 |
| Aug 27, 2026 | 18,550.00 | 18,550.00 | 18,320.00 | 18,440.00 | 18,440.00 | 0.44% | 95 |
| Aug 26, 2026 | 18,365.00 | 18,485.00 | 18,360.00 | 18,360.00 | 18,360.00 | 0.14% | 49 |
| Aug 25, 2026 | 18,300.00 | 18,335.00 | 18,300.00 | 18,335.00 | 18,335.00 | 0.52% | 34 |
| Aug 24, 2026 | 18,465.00 | 18,465.00 | 18,105.00 | 18,240.00 | 18,240.00 | 0.91% | 2,233 |
| Aug 21, 2026 | 18,135.00 | 18,135.00 | 18,050.00 | 18,075.00 | 18,075.00 | -0.33% | 73 |
| Aug 20, 2026 | 18,080.00 | 18,160.00 | 18,035.00 | 18,135.00 | 18,135.00 | 0.47% | 450 |
| Aug 19, 2026 | 18,175.00 | 18,175.00 | 18,015.00 | 18,050.00 | 18,050.00 | -0.72% | 86 |
| Aug 18, 2026 | 18,290.00 | 18,290.00 | 18,175.00 | 18,180.00 | 18,180.00 | -1.44% | 466 |
| Aug 14, 2026 | 18,285.00 | 18,455.00 | 18,285.00 | 18,445.00 | 18,445.00 | -0.24% | 372 |
| Aug 13, 2026 | 18,535.00 | 18,535.00 | 18,480.00 | 18,490.00 | 18,490.00 | -0.22% | 193 |
| Aug 12, 2026 | 18,775.00 | 18,775.00 | 18,500.00 | 18,530.00 | 18,530.00 | -1.44% | 241 |
| Aug 11, 2026 | 18,740.00 | 18,820.00 | 18,650.00 | 18,800.00 | 18,800.00 | -0.13% | 64 |
| Aug 10, 2026 | 18,935.00 | 18,935.00 | 18,807.00 | 18,825.00 | 18,825.00 | 0.88% | 157 |
| Aug 7, 2026 | 18,725.00 | 18,725.00 | 18,655.00 | 18,660.00 | 18,660.00 | 0.16% | 64 |
| Aug 6, 2026 | 18,590.00 | 18,630.00 | 18,475.00 | 18,630.00 | 18,630.00 | -0.27% | 371 |
| Aug 5, 2026 | 18,815.00 | 18,815.00 | 18,645.00 | 18,680.00 | 18,680.00 | -0.21% | 492 |
| Aug 4, 2026 | 18,710.00 | 18,720.00 | 18,555.00 | 18,720.00 | 18,720.00 | 0.05% | 204 |
| Aug 3, 2026 | 18,780.00 | 18,800.00 | 18,665.00 | 18,710.00 | 18,710.00 | -0.13% | 352 |
| Jul 31, 2026 | 18,675.00 | 18,870.00 | 18,675.00 | 18,735.00 | 18,735.00 | 1.11% | 796 |
| Jul 30, 2026 | 19,105.00 | 19,105.00 | 18,530.00 | 18,530.00 | 18,530.00 | -2.14% | 560 |
| Jul 29, 2026 | 18,995.00 | 19,000.00 | 17,810.00 | 18,935.00 | 18,935.00 | 0.19% | 2,613 |
| Jul 28, 2026 | 18,930.00 | 19,085.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0.03% | 800 |
| Jul 27, 2026 | 18,880.00 | 18,945.00 | 18,735.00 | 18,895.00 | 18,895.00 | 0.64% | 576 |
| Jul 24, 2026 | 19,220.00 | 19,220.00 | 18,765.00 | 18,775.00 | 18,775.00 | -2.32% | 148 |
| Jul 23, 2026 | 19,245.00 | 19,370.00 | 19,200.00 | 19,220.00 | 19,220.00 | 0.10% | 31 |
| Jul 22, 2026 | 18,935.00 | 19,255.00 | 18,935.00 | 19,200.00 | 19,200.00 | 1.48% | 200 |
| Jul 21, 2026 | 18,840.00 | 19,150.00 | 18,840.00 | 18,920.00 | 18,920.00 | 0.91% | 432 |
| Jul 20, 2026 | 19,010.00 | 19,060.00 | 18,750.00 | 18,750.00 | 18,750.00 | -1.26% | 936 |
| Jul 16, 2026 | 19,160.00 | 19,160.00 | 18,990.00 | 18,990.00 | 18,990.00 | -1.56% | 673 |
| Jul 15, 2026 | 18,995.00 | 19,325.00 | 18,995.00 | 19,290.00 | 19,290.00 | 2.42% | 530 |
| Jul 14, 2026 | 19,035.00 | 19,035.00 | 18,830.00 | 18,835.00 | 18,835.00 | -2.16% | 1,666 |