KSE:261920
KINDEX MSCI Philippines ETF(Synth) Stock Price (Quote)
₩13,610.00
+75.00 (+0.554%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₩0.0060 | ₩169.56 | Wednesday, 8th May 2024 261920.KS stock ended at ₩13,610.00. This is 0.554% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.96% from a day low at ₩13,480.00 to a day high of ₩13,610.00. |
| 90 days | ₩113.65 | ₩133.77 | |
| 52 weeks | ₩171.20 | ₩133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | ₩13,510.00 | ₩13,610.00 | ₩13,480.00 | ₩13,610.00 | 255 |
| May 07, 2024 | ₩13,615.00 | ₩13,630.00 | ₩13,530.00 | ₩13,535.00 | 692 |
| May 03, 2024 | ₩13,720.00 | ₩13,720.00 | ₩13,550.00 | ₩13,550.00 | 422 |
| May 02, 2024 | ₩13,895.00 | ₩13,895.00 | ₩13,620.00 | ₩13,775.00 | 244 |
| Apr 30, 2024 | ₩13,850.00 | ₩13,895.00 | ₩13,850.00 | ₩13,895.00 | 61 |
| Apr 29, 2024 | ₩13,500.00 | ₩13,815.00 | ₩13,500.00 | ₩13,815.00 | 147 |
| Apr 26, 2024 | ₩13,445.00 | ₩13,505.00 | ₩13,410.00 | ₩13,505.00 | 83 |
| Apr 25, 2024 | ₩13,325.00 | ₩13,560.00 | ₩13,325.00 | ₩13,500.00 | 10 |
| Apr 24, 2024 | ₩13,465.00 | ₩13,535.00 | ₩13,310.00 | ₩13,520.00 | 51 |
| Apr 23, 2024 | ₩13,330.00 | ₩13,390.00 | ₩13,315.00 | ₩13,390.00 | 76 |
| Apr 22, 2024 | ₩13,160.00 | ₩13,260.00 | ₩13,150.00 | ₩13,260.00 | 31 |
| Apr 19, 2024 | ₩13,650.00 | ₩13,650.00 | ₩13,165.00 | ₩13,205.00 | 160 |
| Apr 18, 2024 | ₩13,525.00 | ₩13,525.00 | ₩13,335.00 | ₩13,465.00 | 152 |
| Apr 17, 2024 | ₩13,430.00 | ₩13,430.00 | ₩13,310.00 | ₩13,365.00 | 703 |
| Apr 16, 2024 | ₩13,805.00 | ₩13,830.00 | ₩13,485.00 | ₩13,485.00 | 272 |
| Apr 15, 2024 | ₩13,855.00 | ₩13,905.00 | ₩13,770.00 | ₩13,770.00 | 497 |
| Apr 12, 2024 | ₩14,045.00 | ₩14,065.00 | ₩13,940.00 | ₩13,940.00 | 291 |
| Apr 11, 2024 | ₩13,835.00 | ₩13,955.00 | ₩13,725.00 | ₩13,930.00 | 80 |
| Apr 09, 2024 | ₩13,955.00 | ₩13,960.00 | ₩13,780.00 | ₩13,960.00 | 210 |
| Apr 08, 2024 | ₩13,800.00 | ₩13,850.00 | ₩13,770.00 | ₩13,850.00 | 43 |
| Apr 05, 2024 | ₩14,040.00 | ₩14,040.00 | ₩13,820.00 | ₩13,850.00 | 926 |
| Apr 04, 2024 | ₩14,085.00 | ₩14,085.00 | ₩13,975.00 | ₩14,000.00 | 134 |
| Apr 03, 2024 | ₩14,375.00 | ₩14,375.00 | ₩14,065.00 | ₩14,125.00 | 161 |
| Apr 02, 2024 | ₩14,495.00 | ₩14,695.00 | ₩14,435.00 | ₩14,445.00 | 485 |
| Apr 01, 2024 | ₩14,330.00 | ₩14,485.00 | ₩14,250.00 | ₩14,360.00 | 175 |
