KIMC KINDEX200 Securities Exchange Traded Investment Trust (105190.KS) KSC

43,170.00

-110(-0.25%)

Updated at August 19 01:21PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202543,79543,28043,28043,79543,280182,234
August 14, 202544,05043,95543,95544,19043,780179,203
August 13, 202543,88543,99043,99044,00043,555316,323
August 12, 202543,65043,52543,52544,22543,485315,076
August 11, 202543,82543,65543,65543,82543,535188,288
August 08, 202543,85043,64543,64543,92043,510325,695
August 07, 202543,66043,76043,76043,76043,365279,056
August 06, 202543,16543,38543,38543,41543,065228,751
August 05, 202543,29043,43543,43543,67043,100245,031
August 04, 202542,32542,83042,83042,95542,195448,109
August 01, 202543,63042,33542,33543,63042,315833,458
July 31, 202544,51044,17044,17044,70043,960183,009
July 30, 202543,93044,24544,24544,53043,875339,553
July 29, 202543,50544,03044,03044,07543,140163,538
July 28, 202543,90543,74543,74544,00043,275173,802
July 25, 202543,30543,51043,51043,64543,260179,546
July 24, 202543,80543,34543,34544,16043,330291,578
July 23, 202543,45043,42043,42043,64542,870548,358
July 22, 202543,89543,26543,26544,00043,070178,507
July 21, 202543,54043,86043,86043,92043,495179,984
July 18, 202543,64543,54043,54043,72043,300121,235
July 17, 202543,61543,59043,59043,61543,000117,647
July 16, 202543,81543,49043,49043,81543,35015,198
July 15, 202543,53543,87543,87543,90543,35093,164
July 14, 202543,17543,63043,63043,68543,11522,621
July 11, 202543,21043,20543,20543,82043,150110,559
July 10, 202542,66043,20043,20043,21042,58064,974
July 09, 202542,54042,61042,61042,72542,31594,288
July 08, 202541,79542,51542,51542,56541,79529,270
July 07, 202541,43041,73041,73041,88041,34091,259
July 04, 202542,55541,66041,66042,66041,66045,587
July 03, 202542,05542,47042,47042,49042,045209,341
July 02, 202541,94541,85041,85041,98041,000226,692
July 01, 202542,22042,00542,00542,73542,005237,325
June 30, 202541,89041,97041,97042,12041,74583,235
June 27, 202541,86541,66041,66042,11041,51546,147
June 26, 202542,28541,86541,86542,30041,350177,815
June 25, 202542,36542,28542,28542,47541,885386,535
June 24, 202541,44542,13042,13042,16041,44577,817
June 23, 202540,49540,79040,79040,82040,085260,456
June 20, 202540,41040,80540,80540,83040,240359,945
June 19, 202540,43040,27040,27040,52539,950364,663
June 18, 202539,53040,17540,17540,34039,495209,207
June 17, 202539,80039,84539,84540,57539,595289,895
June 16, 202539,16539,73039,73039,77038,900202,740
June 13, 202539,58039,01539,01539,58038,83060,309
June 12, 202539,31539,40039,40039,63039,29597,666
June 11, 202538,99039,31039,31039,33038,950495,008
June 10, 202538,86538,80038,80039,03538,500105,722
June 09, 202538,52538,61038,61038,84538,465102,795
June 05, 202537,55037,96037,96038,33537,530127,829
June 04, 202536,80537,28037,28037,31536,805112,929
June 02, 202536,21036,26036,26036,61536,095160,629
May 30, 202536,53036,34036,34036,60036,23060,146
May 29, 202536,35536,65036,65036,65536,20553,661
May 28, 202535,50535,94535,94536,25535,505139,502
May 27, 202535,28535,43535,43535,46035,26515,237
May 26, 202534,91535,32035,32035,33534,90036,086
May 23, 202534,84534,79034,79034,92534,76012,869
May 22, 202534,98034,72034,72035,02034,66520,750
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved