Kim Kindex Nasdaq100 ETF (KRX:367380)
South Korea · Delayed Price · Currency is KRW 31,800
+275 (0.87%)
Sep 23, 2026, 3:30 PM KST
KRX:367380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31,660.00 | 31,800.00 | 31,525.00 | 31,800.00 | - | 0.87% | 583,971 |
| Sep 22, 2026 | 31,965.00 | 31,995.00 | 31,435.00 | 31,525.00 | 31,525.00 | 0.49% | 473,110 |
| Sep 21, 2026 | 31,390.00 | 31,505.00 | 31,365.00 | 31,370.00 | 31,370.00 | 0.71% | 351,939 |
| Sep 18, 2026 | 30,900.00 | 31,165.00 | 30,875.00 | 31,150.00 | 31,150.00 | 1.66% | 338,448 |
| Sep 17, 2026 | 30,570.00 | 30,665.00 | 30,445.00 | 30,640.00 | 30,640.00 | 1.36% | 272,032 |
| Sep 16, 2026 | 30,090.00 | 30,270.00 | 30,055.00 | 30,230.00 | 30,230.00 | 0.55% | 579,390 |
| Sep 15, 2026 | 29,890.00 | 30,085.00 | 29,830.00 | 30,065.00 | 30,065.00 | 1.02% | 519,296 |
| Sep 14, 2026 | 29,640.00 | 29,805.00 | 29,630.00 | 29,760.00 | 29,760.00 | -0.53% | 592,455 |
| Sep 11, 2026 | 29,875.00 | 29,950.00 | 29,700.00 | 29,920.00 | 29,920.00 | -0.27% | 373,805 |
| Sep 10, 2026 | 30,060.00 | 30,100.00 | 29,875.00 | 30,000.00 | 30,000.00 | -0.27% | 1,026,528 |
| Sep 9, 2026 | 30,050.00 | 30,220.00 | 30,000.00 | 30,080.00 | 30,080.00 | -0.56% | 1,445,109 |
| Sep 8, 2026 | 30,200.00 | 30,387.00 | 30,105.00 | 30,250.00 | 30,250.00 | 0.05% | 365,702 |
| Sep 7, 2026 | 30,295.00 | 30,340.00 | 29,990.00 | 30,235.00 | 30,235.00 | -0.62% | 933,100 |
| Sep 4, 2026 | 30,385.00 | 30,525.00 | 30,380.00 | 30,425.00 | 30,425.00 | 0.98% | 704,998 |
| Sep 3, 2026 | 30,170.00 | 30,235.00 | 30,035.00 | 30,130.00 | 30,130.00 | -0.07% | 552,080 |
| Sep 2, 2026 | 30,405.00 | 30,405.00 | 30,115.00 | 30,150.00 | 30,150.00 | -1.89% | 463,111 |
| Sep 1, 2026 | 30,685.00 | 30,795.00 | 30,570.00 | 30,730.00 | 30,730.00 | 0.16% | 436,097 |
| Aug 31, 2026 | 30,705.00 | 30,790.00 | 30,575.00 | 30,680.00 | 30,680.00 | -0.58% | 579,207 |
| Aug 28, 2026 | 31,040.00 | 31,115.00 | 30,855.00 | 30,860.00 | 30,860.00 | -0.06% | 219,767 |
| Aug 27, 2026 | 31,255.00 | 31,320.00 | 30,790.00 | 30,880.00 | 30,880.00 | 0.52% | 631,312 |
| Aug 26, 2026 | 30,655.00 | 30,820.00 | 30,540.00 | 30,720.00 | 30,720.00 | -0.19% | 1,013,721 |
| Aug 25, 2026 | 30,475.00 | 30,780.00 | 30,380.00 | 30,780.00 | 30,780.00 | 0.64% | 334,581 |
| Aug 24, 2026 | 30,955.00 | 30,970.00 | 30,510.00 | 30,585.00 | 30,585.00 | -0.99% | 971,989 |
| Aug 21, 2026 | 30,815.00 | 30,950.00 | 30,725.00 | 30,890.00 | 30,890.00 | -1.39% | 763,653 |
| Aug 20, 2026 | 31,215.00 | 31,395.00 | 31,130.00 | 31,325.00 | 31,325.00 | 0.27% | 608,340 |
| Aug 19, 2026 | 31,640.00 | 31,650.00 | 31,160.00 | 31,240.00 | 31,240.00 | -2.24% | 686,339 |
| Aug 18, 2026 | 32,290.00 | 32,295.00 | 31,870.00 | 31,955.00 | 31,955.00 | -1.40% | 578,207 |
| Aug 14, 2026 | 32,415.00 | 32,525.00 | 32,285.00 | 32,410.00 | 32,410.00 | 0.76% | 1,207,860 |
| Aug 13, 2026 | 31,995.00 | 32,165.00 | 31,915.00 | 32,165.00 | 32,165.00 | 0.88% | 553,487 |
| Aug 12, 2026 | 31,760.00 | 31,925.00 | 31,705.00 | 31,885.00 | 31,885.00 | -0.19% | 248,017 |
| Aug 11, 2026 | 31,925.00 | 32,030.00 | 31,865.00 | 31,945.00 | 31,945.00 | -0.62% | 364,357 |
| Aug 10, 2026 | 31,860.00 | 32,190.00 | 31,835.00 | 32,145.00 | 32,145.00 | 1.28% | 437,939 |
| Aug 7, 2026 | 31,910.00 | 31,985.00 | 31,670.00 | 31,740.00 | 31,740.00 | -0.35% | 587,687 |
| Aug 6, 2026 | 31,850.00 | 31,925.00 | 31,575.00 | 31,850.00 | 31,850.00 | -1.39% | 1,148,285 |
| Aug 5, 2026 | 32,355.00 | 32,380.00 | 32,150.00 | 32,300.00 | 32,300.00 | 2.38% | 629,143 |
| Aug 4, 2026 | 31,430.00 | 31,560.00 | 31,070.00 | 31,550.00 | 31,550.00 | 1.82% | 814,351 |
| Aug 3, 2026 | 31,085.00 | 31,090.00 | 30,920.00 | 30,985.00 | 30,985.00 | 0.32% | 599,259 |
| Jul 31, 2026 | 30,685.00 | 31,160.00 | 30,670.00 | 30,885.00 | 30,885.00 | 3.33% | 525,922 |
| Jul 30, 2026 | 30,040.00 | 30,325.00 | 29,830.00 | 29,890.00 | 29,890.00 | -1.82% | 563,937 |
| Jul 29, 2026 | 30,975.00 | 31,100.00 | 30,210.00 | 30,490.00 | 30,445.00 | -1.41% | 728,183 |
| Jul 28, 2026 | 31,355.00 | 31,405.00 | 30,850.00 | 30,925.00 | 30,879.36 | -3.16% | 576,423 |
| Jul 27, 2026 | 31,735.00 | 31,950.00 | 31,615.00 | 31,935.00 | 31,887.87 | 0.77% | 483,281 |
| Jul 24, 2026 | 32,055.00 | 32,100.00 | 31,550.00 | 31,690.00 | 31,643.23 | -1.96% | 634,185 |
| Jul 23, 2026 | 32,575.00 | 32,685.00 | 32,255.00 | 32,325.00 | 32,277.29 | -0.84% | 798,149 |
| Jul 22, 2026 | 32,840.00 | 32,900.00 | 32,600.00 | 32,600.00 | 32,551.89 | 0.38% | 491,252 |
| Jul 21, 2026 | 32,145.00 | 32,510.00 | 32,110.00 | 32,475.00 | 32,427.07 | 0.81% | 603,905 |
| Jul 20, 2026 | 32,500.00 | 32,640.00 | 32,215.00 | 32,215.00 | 32,167.45 | -3.16% | 725,524 |
| Jul 16, 2026 | 33,400.00 | 33,465.00 | 33,265.00 | 33,265.00 | 33,215.90 | -1.50% | 881,438 |
| Jul 15, 2026 | 33,620.00 | 33,930.00 | 33,610.00 | 33,770.00 | 33,720.16 | 0.96% | 1,054,101 |
| Jul 14, 2026 | 33,340.00 | 33,510.00 | 33,005.00 | 33,450.00 | 33,400.63 | -0.76% | 1,042,103 |