KODEX Steels (117680.KS) KSC

11,200.00

-180(-1.58%)

Updated at August 19 01:08PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202511,56011,38011,38011,58011,33086,694
August 14, 202511,55011,62011,62011,65011,505154,091
August 13, 202511,51511,60511,60511,61011,400229,605
August 12, 202511,51511,48511,48511,65011,46594,436
August 11, 202511,44511,58511,58511,59511,42577,462
August 08, 202511,60011,44511,44511,65011,37561,169
August 07, 202511,68511,69511,69511,72011,51084,649
August 06, 202511,61511,70511,70511,72511,510136,752
August 05, 202511,60011,65011,65011,70011,485164,157
August 04, 202511,55511,51511,51511,61511,400124,761
August 01, 202512,36511,66511,66512,40511,600489,129
July 31, 202512,62512,61012,61012,79512,500170,926
July 30, 202512,96512,74012,74013,06512,680109,945
July 29, 202512,68013,00513,00513,00512,550157,109
July 28, 202512,94012,97012,97013,11012,805360,229
July 25, 202512,98513,07013,07013,09512,930143,085
July 24, 202513,10012,98512,98513,15512,850474,438
July 23, 202512,95013,09013,09013,16512,900281,952
July 22, 202513,01512,82012,82013,03512,630176,219
July 21, 202512,50512,88512,88513,02512,505187,321
July 18, 202512,64012,59512,59512,70012,500110,926
July 17, 202512,67512,64012,64012,67512,390143,118
July 16, 202512,58512,60012,60012,77012,480216,485
July 15, 202512,27012,58512,58512,61512,200192,767
July 14, 202512,30012,27512,27512,30012,100148,316
July 11, 202512,15012,29512,29512,45012,120254,605
July 10, 202512,08012,05012,05012,22011,910272,828
July 09, 202512,00511,96511,96512,04511,860148,561
July 08, 202511,80011,92011,92011,92511,715283,794
July 07, 202511,78011,95511,95512,05511,600191,896
July 04, 202511,76011,72511,72511,86511,585181,641
July 03, 202511,27011,94011,94011,94011,270519,700
July 02, 202511,06511,18011,18011,18010,80587,609
July 01, 202510,94011,12011,12011,32510,940118,295
June 30, 202511,04010,97510,97511,07510,88578,339
June 27, 202511,09511,15511,15511,22511,05579,320
June 26, 202511,05511,15011,15011,15010,88591,072
June 25, 202511,00011,15011,15011,19010,87593,188
June 24, 202510,78510,87510,87510,92010,675143,414
June 23, 202510,80510,89510,89511,00010,80066,259
June 20, 202510,82010,80510,80510,89510,67549,721
June 19, 202510,40010,82010,82010,82010,385216,679
June 18, 202510,36510,39010,39010,43510,28591,948
June 17, 202510,33010,36510,36510,48510,21586,177
June 16, 202510,39010,41010,41010,49010,245112,354
June 13, 202510,20010,41510,41510,53510,200115,581
June 12, 202510,14510,20010,20010,27010,07565,481
June 11, 202510,32010,20010,20010,32010,060269,058
June 10, 20259,64010,00010,00010,0059,640148,198
June 09, 20259,5809,6259,6259,6759,56072,065
June 05, 20259,3759,4759,4759,5659,37586,027
June 04, 20259,2309,3709,3709,3859,15050,988
June 02, 20259,2009,1809,1809,2859,065104,222
May 30, 20259,3709,3909,3909,4859,32565,801
May 29, 20259,3259,3709,3709,4409,26577,174
May 28, 20259,0159,2309,2309,2908,970118,684
May 27, 20258,9158,9458,9459,0708,89072,847
May 26, 20258,6808,9158,9158,9158,67548,676
May 23, 20258,6858,7108,7108,7108,59552,490
May 22, 20258,7458,7108,7108,7508,62530,787
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved