KINDEX Samsung Group SW ETF (108450.KS) KSC

18,710.00

-105(-0.56%)

Updated at September 30 01:10PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202518,81018,55518,55518,82018,47011,207
September 25, 202519,03519,00019,00019,08018,92015,425
September 24, 202519,11019,03019,03019,11018,8753,582
September 23, 202519,14519,11019,11019,14518,96512,220
September 22, 202518,80018,93018,93019,04518,7756,531
September 19, 202518,68518,70518,70518,70518,5902,411
September 18, 202518,50518,68518,68518,68518,4409,121
September 17, 202518,57018,46018,46018,57018,3904,871
September 16, 202518,43518,57018,57018,57518,42524,317
September 15, 202518,30018,39518,39518,43018,3004,355
September 12, 202518,21018,19518,19518,24518,15522,654
September 11, 202518,11018,10518,10518,13517,94011,248
September 10, 202517,70017,84517,84517,89017,70012,620
September 09, 202517,51017,63517,63517,67517,4806,348
September 08, 202517,45517,46017,46017,46017,3555,864
September 05, 202517,36517,39517,39517,39517,3055,512
September 04, 202517,30017,33017,33017,36517,2759,123
September 03, 202517,21517,28517,28517,32517,2159,369
September 02, 202517,02517,16017,16017,21517,02515,857
September 01, 202517,00517,02517,02517,17516,9609,282
August 29, 202517,42017,25517,25517,42017,1753,631
August 28, 202517,28017,37017,37017,41017,2602,127
August 27, 202517,20017,32517,32517,36017,2005,938
August 26, 202517,24017,23517,23517,30017,1504,508
August 25, 202517,21517,23017,23017,23017,1754,466
August 22, 202517,13017,09517,09517,16017,0307,649
August 21, 202516,97016,99016,99017,05516,93080,650
August 20, 202516,73516,83016,83016,86016,6456,051
August 19, 202517,00016,85016,85017,01516,8255,805
August 18, 202516,89016,89016,89016,98516,8908,426
August 14, 202517,07517,08017,08017,08017,0056,134
August 13, 202516,98017,00017,00017,06516,9302,337
August 12, 202517,05016,89016,89017,11016,86511,373
August 11, 202517,00016,97516,97517,04016,9551,099
August 08, 202516,91016,94016,94017,02516,8952,945
August 07, 202517,05516,90516,90517,05516,8205,281
August 06, 202516,76016,78016,78016,82016,7151,523
August 05, 202516,89516,87016,87016,99016,73523,303
August 04, 202516,31016,50016,50016,50016,2157,397
August 01, 202516,72016,30016,30016,72016,240115,798
July 31, 202517,20016,82016,82017,22016,77555,577
July 30, 202516,64017,15017,15017,20516,64040,013
July 29, 202516,48516,72016,72016,72016,37018,302
July 28, 202516,47016,48516,48516,50516,22517,049
July 25, 202516,27516,27016,27016,33016,2402,464
July 24, 202516,48016,37016,37016,52016,3708,440
July 23, 202516,43516,38016,38016,43516,1809,055
July 22, 202516,60016,35516,35516,62516,3257,162
July 21, 202516,54016,59016,59016,64016,5406,375
July 18, 202516,71516,51516,51516,71516,4155,841
July 17, 202516,49016,70516,70516,70516,20535,387
July 16, 202516,22516,24016,24016,32516,2152,879
July 15, 202516,28516,39016,39016,39016,24519,603
July 14, 202516,14516,31016,31016,34016,13012,353
July 11, 202516,09516,05016,05016,18016,03012,085
July 10, 202515,78516,00516,00516,03515,78511,502
July 09, 202515,73015,76515,76515,78015,675543
July 08, 202515,58015,65515,65515,76015,56014,823
July 07, 202515,53015,57515,57515,62015,500785
July 04, 202515,82515,61015,61015,82515,5654,950
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved