KIM Kindex Us Green Theme Indxx ETF (KRX:391600)
South Korea · Delayed Price · Currency is KRW 10,130
+15 (0.15%)
At close: Sep 23, 2026
KRX:391600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,100.00 | 10,130.00 | 10,010.00 | 10,130.00 | 10,130.00 | 0.15% | 139 |
| Sep 22, 2026 | 10,290.00 | 10,290.00 | 10,035.00 | 10,115.00 | 10,115.00 | -1.70% | 161 |
| Sep 21, 2026 | 10,400.00 | 10,400.00 | 10,220.00 | 10,290.00 | 10,290.00 | -0.72% | 1,422 |
| Sep 18, 2026 | 10,235.00 | 10,365.00 | 10,235.00 | 10,365.00 | 10,365.00 | 2.07% | 456 |
| Sep 17, 2026 | 10,175.00 | 10,175.00 | 10,155.00 | 10,155.00 | 10,155.00 | 0.99% | 111 |
| Sep 16, 2026 | 10,075.00 | 10,075.00 | 10,030.00 | 10,055.00 | 10,055.00 | 0.35% | 167 |
| Sep 15, 2026 | 10,055.00 | 10,055.00 | 10,000.00 | 10,020.00 | 10,020.00 | -0.35% | 43 |
| Sep 14, 2026 | 10,100.00 | 10,100.00 | 10,055.00 | 10,055.00 | 10,055.00 | - | 26 |
| Sep 11, 2026 | 10,085.00 | 10,090.00 | 10,055.00 | 10,055.00 | 10,055.00 | -0.30% | 110 |
| Sep 10, 2026 | 10,280.00 | 10,280.00 | 10,055.00 | 10,085.00 | 10,085.00 | -2.18% | 11,169 |
| Sep 9, 2026 | 10,370.00 | 10,400.00 | 10,310.00 | 10,310.00 | 10,310.00 | 1.23% | 44 |
| Sep 8, 2026 | 10,255.00 | 10,255.00 | 10,170.00 | 10,185.00 | 10,185.00 | -0.15% | 1,147 |
| Sep 7, 2026 | 10,230.00 | 10,230.00 | 10,175.00 | 10,200.00 | 10,200.00 | -0.29% | 113 |
| Sep 4, 2026 | 10,270.00 | 10,270.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0.74% | 213 |
| Sep 3, 2026 | 10,205.00 | 10,205.00 | 10,120.00 | 10,155.00 | 10,155.00 | 0.20% | 30 |
| Sep 2, 2026 | 10,190.00 | 10,190.00 | 10,125.00 | 10,135.00 | 10,135.00 | -0.30% | 115 |
| Sep 1, 2026 | 10,200.00 | 10,200.00 | 10,160.00 | 10,165.00 | 10,165.00 | -0.25% | 1,219 |
| Aug 31, 2026 | 10,470.00 | 10,470.00 | 10,190.00 | 10,190.00 | 10,190.00 | -1.69% | 5,722 |
| Aug 28, 2026 | 10,530.00 | 10,530.00 | 10,365.00 | 10,365.00 | 10,365.00 | -1.57% | 211 |
| Aug 27, 2026 | 10,540.00 | 10,540.00 | 10,520.00 | 10,530.00 | 10,530.00 | 0.67% | 350 |
| Aug 26, 2026 | 10,440.00 | 10,485.00 | 10,405.00 | 10,460.00 | 10,460.00 | 0.19% | 5,372 |
| Aug 25, 2026 | 10,395.00 | 10,440.00 | 10,335.00 | 10,440.00 | 10,440.00 | 0.43% | 5,137 |
| Aug 24, 2026 | 10,480.00 | 10,580.00 | 10,390.00 | 10,395.00 | 10,395.00 | -0.81% | 789 |
| Aug 21, 2026 | 10,805.00 | 10,805.00 | 10,480.00 | 10,480.00 | 10,480.00 | -3.01% | 69 |
| Aug 20, 2026 | 10,690.00 | 10,810.00 | 10,690.00 | 10,805.00 | 10,805.00 | 1.60% | 1,207 |
| Aug 19, 2026 | 11,050.00 | 11,150.00 | 10,635.00 | 10,635.00 | 10,635.00 | -2.88% | 2,214 |
| Aug 18, 2026 | 11,070.00 | 11,070.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.08% | 371 |
| Aug 14, 2026 | 11,125.00 | 11,125.00 | 11,000.00 | 11,070.00 | 11,070.00 | - | 11,190 |
| Aug 13, 2026 | 11,155.00 | 11,155.00 | 11,040.00 | 11,070.00 | 11,070.00 | -0.76% | 78 |
| Aug 12, 2026 | 11,040.00 | 11,160.00 | 11,040.00 | 11,155.00 | 11,155.00 | 0.95% | 275 |
| Aug 11, 2026 | 11,125.00 | 11,125.00 | 11,045.00 | 11,050.00 | 11,050.00 | -0.67% | 86 |
| Aug 10, 2026 | 11,135.00 | 11,135.00 | 11,110.00 | 11,125.00 | 11,125.00 | 0.32% | 902 |
| Aug 7, 2026 | 11,200.00 | 11,200.00 | 11,085.00 | 11,090.00 | 11,090.00 | -0.98% | 111 |
| Aug 6, 2026 | 11,740.00 | 11,740.00 | 11,165.00 | 11,200.00 | 11,200.00 | -3.20% | 126 |
| Aug 5, 2026 | 11,570.00 | 11,590.00 | 11,445.00 | 11,570.00 | 11,570.00 | 1.14% | 5,089 |
| Aug 4, 2026 | 11,300.00 | 11,445.00 | 11,255.00 | 11,440.00 | 11,440.00 | 2.28% | 1,158 |
| Aug 3, 2026 | 11,235.00 | 11,235.00 | 11,130.00 | 11,185.00 | 11,185.00 | -0.93% | 551 |
| Jul 31, 2026 | 10,975.00 | 11,405.00 | 10,975.00 | 11,290.00 | 11,290.00 | 3.53% | 6,836 |
| Jul 30, 2026 | 10,710.00 | 10,940.00 | 10,710.00 | 10,905.00 | 10,905.00 | -1.22% | 5,699 |
| Jul 29, 2026 | 11,005.00 | 11,070.00 | 10,925.00 | 11,040.00 | 11,040.00 | 0.32% | 12,343 |
| Jul 28, 2026 | 11,250.00 | 11,250.00 | 10,980.00 | 11,005.00 | 11,005.00 | -2.18% | 14,444 |
| Jul 27, 2026 | 11,350.00 | 11,350.00 | 11,140.00 | 11,250.00 | 11,250.00 | -0.88% | 5,536 |
| Jul 24, 2026 | 11,495.00 | 11,495.00 | 11,315.00 | 11,350.00 | 11,350.00 | -1.48% | 7,166 |
| Jul 23, 2026 | 11,635.00 | 11,650.00 | 11,510.00 | 11,520.00 | 11,520.00 | -0.82% | 11,019 |
| Jul 22, 2026 | 11,610.00 | 11,715.00 | 11,610.00 | 11,615.00 | 11,615.00 | 0.09% | 11,377 |
| Jul 21, 2026 | 11,750.00 | 11,750.00 | 11,490.00 | 11,605.00 | 11,605.00 | -1.23% | 404 |
| Jul 20, 2026 | 11,935.00 | 11,935.00 | 11,730.00 | 11,750.00 | 11,750.00 | -1.55% | 874 |
| Jul 16, 2026 | 11,670.00 | 11,975.00 | 11,670.00 | 11,935.00 | 11,935.00 | -1.36% | 4,954 |
| Jul 15, 2026 | 11,920.00 | 12,150.00 | 11,920.00 | 12,100.00 | 12,100.00 | 1.51% | 11,693 |
| Jul 14, 2026 | 12,010.00 | 12,010.00 | 11,805.00 | 11,920.00 | 11,920.00 | -0.75% | 768 |