KINDEX Vietnam VN30 ETF(Synth) (245710.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 19,660.00 | 19,870.00 | 19,610.00 | 19,650.00 | 19,650.00 | 40,298 |
| May 28, 2024 | 19,630.00 | 19,680.00 | 19,570.00 | 19,610.00 | 19,610.00 | 22,331 |
| May 27, 2024 | 19,710.00 | 19,740.00 | 19,555.00 | 19,620.00 | 19,620.00 | 42,546 |
| May 24, 2024 | 19,675.00 | 19,945.00 | 19,660.00 | 19,710.00 | 19,710.00 | 1,087,449 |
| May 23, 2024 | 19,770.00 | 19,770.00 | 19,535.00 | 19,550.00 | 19,550.00 | 53,772 |
| May 22, 2024 | 19,915.00 | 19,965.00 | 19,740.00 | 19,780.00 | 19,780.00 | 41,927 |
| May 21, 2024 | 19,930.00 | 19,995.00 | 19,855.00 | 19,915.00 | 19,915.00 | 44,769 |
| May 20, 2024 | 19,765.00 | 19,975.00 | 19,765.00 | 19,935.00 | 19,935.00 | 63,093 |
| May 17, 2024 | 19,705.00 | 19,865.00 | 19,675.00 | 19,765.00 | 19,765.00 | 63,716 |
| May 16, 2024 | 19,560.00 | 19,710.00 | 19,500.00 | 19,635.00 | 19,635.00 | 64,628 |
| May 14, 2024 | 19,425.00 | 19,590.00 | 19,310.00 | 19,500.00 | 19,500.00 | 52,585 |
| May 13, 2024 | 19,585.00 | 19,605.00 | 19,340.00 | 19,420.00 | 19,420.00 | 34,313 |
| May 10, 2024 | 19,535.00 | 19,600.00 | 19,385.00 | 19,415.00 | 19,415.00 | 30,339 |
| May 09, 2024 | 19,515.00 | 19,650.00 | 19,450.00 | 19,525.00 | 19,525.00 | 72,757 |
| May 08, 2024 | 19,425.00 | 19,560.00 | 19,390.00 | 19,465.00 | 19,465.00 | 90,217 |
| May 07, 2024 | 19,225.00 | 19,380.00 | 19,225.00 | 19,380.00 | 19,380.00 | 78,888 |
| May 03, 2024 | 19,125.00 | 19,200.00 | 19,095.00 | 19,095.00 | 19,095.00 | 45,156 |
| May 02, 2024 | 19,190.00 | 19,210.00 | 19,060.00 | 19,100.00 | 19,100.00 | 42,442 |
| Apr 30, 2024 | 19,135.00 | 19,200.00 | 19,135.00 | 19,190.00 | 19,190.00 | 26,471 |
| Apr 29, 2024 | 19,395.00 | 19,395.00 | 19,100.00 | 19,130.00 | 19,130.00 | 54,753 |
| Apr 26, 2024 | 18,995.00 | 19,185.00 | 18,995.00 | 19,130.00 | 19,130.00 | 47,460 |
| Apr 25, 2024 | 18,825.00 | 19,075.00 | 18,825.00 | 18,980.00 | 18,980.00 | 50,404 |
| Apr 24, 2024 | 18,750.00 | 18,830.00 | 18,530.00 | 18,810.00 | 18,810.00 | 127,971 |
| Apr 23, 2024 | 18,750.00 | 18,785.00 | 18,485.00 | 18,625.00 | 18,625.00 | 191,203 |
| Apr 22, 2024 | 18,425.00 | 18,755.00 | 18,400.00 | 18,570.00 | 18,570.00 | 162,921 |
| Apr 19, 2024 | 18,765.00 | 18,880.00 | 18,375.00 | 18,375.00 | 18,375.00 | 149,649 |
| Apr 18, 2024 | 19,190.00 | 19,190.00 | 18,730.00 | 18,760.00 | 18,760.00 | 125,053 |
| Apr 17, 2024 | 19,440.00 | 19,650.00 | 19,190.00 | 19,195.00 | 19,195.00 | 65,964 |
| Apr 16, 2024 | 19,255.00 | 19,630.00 | 19,255.00 | 19,285.00 | 19,285.00 | 729,085 |
| Apr 15, 2024 | 19,980.00 | 20,190.00 | 19,910.00 | 19,995.00 | 19,995.00 | 214,649 |
| Apr 12, 2024 | 19,860.00 | 19,860.00 | 19,520.00 | 19,820.00 | 19,820.00 | 81,346 |
| Apr 11, 2024 | 19,560.00 | 19,725.00 | 19,560.00 | 19,715.00 | 19,715.00 | 35,678 |
| Apr 09, 2024 | 19,420.00 | 19,600.00 | 19,385.00 | 19,560.00 | 19,560.00 | 36,471 |
| Apr 08, 2024 | 19,500.00 | 19,540.00 | 19,380.00 | 19,420.00 | 19,420.00 | 39,904 |
| Apr 05, 2024 | 19,500.00 | 19,585.00 | 19,330.00 | 19,495.00 | 19,495.00 | 66,461 |
| Apr 04, 2024 | 19,690.00 | 19,700.00 | 19,585.00 | 19,605.00 | 19,605.00 | 45,536 |
| Apr 03, 2024 | 19,895.00 | 19,925.00 | 19,635.00 | 19,740.00 | 19,740.00 | 223,364 |
| Apr 02, 2024 | 20,030.00 | 20,100.00 | 19,760.00 | 19,890.00 | 19,890.00 | 61,881 |
| Apr 01, 2024 | 20,080.00 | 20,100.00 | 20,000.00 | 20,025.00 | 20,025.00 | 56,521 |
| Mar 29, 2024 | 20,115.00 | 20,230.00 | 20,050.00 | 20,075.00 | 20,075.00 | 42,506 |
| Mar 28, 2024 | 19,890.00 | 20,215.00 | 19,860.00 | 20,160.00 | 20,160.00 | 1,338,052 |
| Mar 27, 2024 | 19,765.00 | 19,895.00 | 19,740.00 | 19,830.00 | 19,830.00 | 94,452 |
| Mar 26, 2024 | 19,670.00 | 19,680.00 | 19,500.00 | 19,680.00 | 19,680.00 | 35,188 |
| Mar 25, 2024 | 19,715.00 | 19,810.00 | 19,650.00 | 19,650.00 | 19,650.00 | 105,661 |
| Mar 22, 2024 | 19,500.00 | 19,770.00 | 19,465.00 | 19,660.00 | 19,660.00 | 179,657 |
| Mar 21, 2024 | 19,315.00 | 19,400.00 | 19,175.00 | 19,325.00 | 19,325.00 | 101,240 |
| Mar 20, 2024 | 19,005.00 | 19,200.00 | 18,920.00 | 19,150.00 | 19,150.00 | 50,413 |
| Mar 19, 2024 | 18,950.00 | 19,020.00 | 18,895.00 | 18,985.00 | 18,985.00 | 103,068 |
| Mar 18, 2024 | 19,180.00 | 19,280.00 | 18,755.00 | 18,900.00 | 18,900.00 | 82,968 |
| Mar 15, 2024 | 19,175.00 | 19,475.00 | 19,130.00 | 19,130.00 | 19,130.00 | 993,575 |
| Mar 14, 2024 | 19,200.00 | 19,445.00 | 19,195.00 | 19,230.00 | 19,230.00 | 77,393 |
| Mar 13, 2024 | 18,885.00 | 19,130.00 | 18,795.00 | 19,080.00 | 19,080.00 | 710,610 |
| Mar 12, 2024 | 18,870.00 | 18,895.00 | 18,555.00 | 18,895.00 | 18,895.00 | 89,013 |
| Mar 11, 2024 | 19,120.00 | 19,120.00 | 18,910.00 | 18,910.00 | 18,910.00 | 108,404 |
| Mar 08, 2024 | 19,535.00 | 19,535.00 | 19,145.00 | 19,150.00 | 19,150.00 | 127,544 |
| Mar 07, 2024 | 19,470.00 | 19,545.00 | 19,380.00 | 19,465.00 | 19,465.00 | 178,419 |
| Mar 06, 2024 | 19,550.00 | 19,710.00 | 19,380.00 | 19,425.00 | 19,425.00 | 478,229 |
| Mar 05, 2024 | 19,475.00 | 19,480.00 | 19,385.00 | 19,450.00 | 19,450.00 | 47,037 |
| Mar 04, 2024 | 19,470.00 | 19,530.00 | 19,415.00 | 19,475.00 | 19,475.00 | 53,235 |
| Feb 29, 2024 | 19,385.00 | 19,605.00 | 19,385.00 | 19,410.00 | 19,410.00 | 204,633 |
| Feb 28, 2024 | 19,110.00 | 19,340.00 | 19,110.00 | 19,260.00 | 19,260.00 | 122,823 |
| Feb 27, 2024 | 19,055.00 | 19,090.00 | 18,935.00 | 19,035.00 | 19,035.00 | 56,323 |
| Feb 26, 2024 | 19,000.00 | 19,000.00 | 18,850.00 | 18,910.00 | 18,910.00 | 80,031 |
| Feb 23, 2024 | 19,110.00 | 19,300.00 | 19,050.00 | 19,275.00 | 19,275.00 | 87,754 |
| Feb 22, 2024 | 19,200.00 | 19,200.00 | 19,065.00 | 19,080.00 | 19,080.00 | 45,226 |
| Feb 21, 2024 | 19,280.00 | 19,310.00 | 19,080.00 | 19,085.00 | 19,085.00 | 84,240 |
| Feb 20, 2024 | 19,120.00 | 19,300.00 | 19,120.00 | 19,290.00 | 19,290.00 | 124,447 |
| Feb 19, 2024 | 18,890.00 | 19,035.00 | 18,885.00 | 19,025.00 | 19,025.00 | 115,358 |
| Feb 16, 2024 | 18,900.00 | 18,965.00 | 18,805.00 | 18,890.00 | 18,890.00 | 68,597 |
| Feb 15, 2024 | 18,785.00 | 18,945.00 | 18,710.00 | 18,920.00 | 18,920.00 | 110,292 |
| Feb 14, 2024 | 18,780.00 | 18,895.00 | 18,730.00 | 18,760.00 | 18,760.00 | 73,166 |
| Feb 13, 2024 | 18,785.00 | 18,850.00 | 18,720.00 | 18,780.00 | 18,780.00 | 86,927 |
| Feb 08, 2024 | 18,725.00 | 18,785.00 | 18,695.00 | 18,780.00 | 18,780.00 | 68,327 |
| Feb 07, 2024 | 18,605.00 | 18,695.00 | 18,530.00 | 18,630.00 | 18,630.00 | 61,353 |
| Feb 06, 2024 | 18,555.00 | 18,665.00 | 18,525.00 | 18,595.00 | 18,595.00 | 79,153 |
| Feb 05, 2024 | 18,245.00 | 18,500.00 | 18,240.00 | 18,400.00 | 18,400.00 | 71,423 |
| Feb 02, 2024 | 18,180.00 | 18,255.00 | 18,075.00 | 18,105.00 | 18,105.00 | 85,421 |
| Feb 01, 2024 | 18,285.00 | 18,285.00 | 18,050.00 | 18,180.00 | 18,180.00 | 91,634 |
| Jan 31, 2024 | 18,300.00 | 18,400.00 | 18,265.00 | 18,300.00 | 18,300.00 | 50,695 |
| Jan 30, 2024 | 18,475.00 | 18,475.00 | 18,235.00 | 18,250.00 | 18,250.00 | 63,938 |
| Jan 29, 2024 | 18,290.00 | 18,400.00 | 18,245.00 | 18,400.00 | 18,400.00 | 40,950 |
| Jan 26, 2024 | 18,230.00 | 18,305.00 | 18,175.00 | 18,290.00 | 18,290.00 | 86,367 |
| Jan 25, 2024 | 18,360.00 | 18,360.00 | 18,160.00 | 18,235.00 | 18,235.00 | 101,648 |
| Jan 24, 2024 | 18,165.00 | 18,425.00 | 18,165.00 | 18,405.00 | 18,405.00 | 163,167 |
| Jan 23, 2024 | 18,470.00 | 18,550.00 | 18,215.00 | 18,240.00 | 18,240.00 | 1,458,231 |
| Jan 22, 2024 | 18,380.00 | 18,495.00 | 18,380.00 | 18,465.00 | 18,465.00 | 83,161 |
| Jan 19, 2024 | 18,300.00 | 18,400.00 | 18,215.00 | 18,365.00 | 18,365.00 | 90,983 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 18,155.00 | 18,390.00 | 18,090.00 | 18,215.00 | 18,215.00 | 1,562,659 |
| Jan 16, 2024 | 18,020.00 | 18,020.00 | 17,820.00 | 17,980.00 | 17,980.00 | 58,180 |
| Jan 15, 2024 | 17,815.00 | 18,050.00 | 17,785.00 | 18,020.00 | 18,020.00 | 77,461 |
| Jan 12, 2024 | 17,980.00 | 17,985.00 | 17,630.00 | 17,785.00 | 17,785.00 | 107,821 |
| Jan 11, 2024 | 17,980.00 | 18,100.00 | 17,955.00 | 17,990.00 | 17,990.00 | 60,905 |
| Jan 10, 2024 | 17,975.00 | 18,045.00 | 17,910.00 | 17,980.00 | 17,980.00 | 66,181 |
| Jan 09, 2024 | 18,000.00 | 18,085.00 | 17,870.00 | 17,920.00 | 17,920.00 | 71,312 |
| Jan 08, 2024 | 17,835.00 | 18,040.00 | 17,835.00 | 17,995.00 | 17,995.00 | 87,262 |
| Jan 05, 2024 | 17,870.00 | 17,930.00 | 17,745.00 | 17,820.00 | 17,820.00 | 107,595 |
| Jan 04, 2024 | 17,485.00 | 17,875.00 | 17,480.00 | 17,875.00 | 17,875.00 | 194,458 |
| Jan 03, 2024 | 17,390.00 | 17,390.00 | 17,275.00 | 17,370.00 | 17,370.00 | 85,015 |
| Jan 02, 2024 | 17,165.00 | 17,460.00 | 17,165.00 | 17,390.00 | 17,390.00 | 140,678 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.