KB RISE 200 Securities ETF(Equity) (148020.KS) KSC

81,125.00

+2285(+2.90%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	80,940	81,125	81,125	81,865	80,260	1.83M
April 02, 2026	83,800	78,840	78,840	84,450	77,675	2.42M
April 01, 2026	80,480	82,910	82,910	83,500	79,520	1.69M
March 31, 2026	76,670	75,900	75,900	78,690	75,720	2.15M
March 30, 2026	77,485	79,445	79,445	79,750	77,310	2.18M
March 27, 2026	79,290	81,945	81,945	82,215	78,350	2.52M
March 26, 2026	84,285	82,240	82,240	84,415	81,890	997,321
March 25, 2026	86,020	85,220	85,220	87,115	84,955	2.22M
March 24, 2026	85,320	84,230	84,230	85,590	81,500	1.25M
March 23, 2026	83,585	81,900	81,900	84,015	81,280	2.26M
March 20, 2026	87,990	87,335	87,335	88,430	87,205	761,073
March 19, 2026	87,265	87,410	87,410	89,050	86,900	1.44M
March 18, 2026	87,385	90,025	90,025	90,265	87,340	2.1M
March 17, 2026	86,330	85,370	85,370	86,575	85,200	967,710
March 16, 2026	82,510	83,660	83,660	83,790	81,870	906,373
March 13, 2026	80,700	82,400	82,400	83,170	80,575	1.21M
March 12, 2026	83,805	83,550	83,550	84,750	83,020	788,023
March 11, 2026	85,475	84,455	84,455	86,750	83,710	2.07M
March 10, 2026	81,690	82,905	82,905	84,590	81,690	627,670
March 09, 2026	78,525	78,800	78,800	79,630	76,155	2.34M
March 06, 2026	82,100	84,065	84,065	84,480	80,840	1.23M
March 05, 2026	85,350	84,205	84,205	86,675	82,835	2.3M
March 04, 2026	83,275	78,700	78,700	85,775	76,300	3.76M
March 03, 2026	92,755	87,355	87,355	93,525	87,355	4.52M
February 27, 2026	93,805	95,005	95,005	96,475	93,220	4.54M
February 26, 2026	92,220	95,800	95,800	95,845	92,050	3.12M
February 25, 2026	90,415	91,605	91,605	92,565	90,000	2.29M
February 24, 2026	87,650	89,810	89,810	89,850	86,580	1.47M
February 23, 2026	88,425	87,650	87,650	89,125	86,825	1.98M
February 20, 2026	85,200	86,995	0	87,095	85,080	1.28M
February 19, 2026	84,615	85,000	0	85,180	84,070	2.07M
February 13, 2026	82,500	82,550	0	83,765	81,995	2.06M
February 12, 2026	80,865	82,630	0	82,630	80,565	3.13M
February 11, 2026	78,830	79,750	0	80,210	78,230	1.13M
February 10, 2026	79,900	79,020	0	80,155	78,975	2.77M
February 09, 2026	78,920	79,010	0	79,595	78,610	2.56M
February 06, 2026	74,210	75,805	0	76,245	72,680	3.81M
February 05, 2026	77,800	76,680	0	78,780	76,215	3.89M
February 04, 2026	78,335	80,040	0	80,180	77,910	4.24M
February 03, 2026	76,160	78,940	0	78,940	75,875	2.22M
February 02, 2026	76,150	73,335	0	77,310	73,190	5.1M
January 30, 2026	77,060	77,830	0	79,340	77,000	2.62M
January 29, 2026	77,265	77,605	0	78,130	75,180	3.2M
January 28, 2026	76,110	76,840	0	77,165	76,000	5.42M
January 27, 2026	72,710	75,500	0	75,500	72,070	2.57M
January 26, 2026	73,730	72,945	0	74,225	72,870	2.04M
January 23, 2026	73,640	73,670	0	74,245	72,745	2.73M
January 22, 2026	73,845	73,190	0	74,360	72,900	3.1M
January 21, 2026	70,360	72,375	0	72,535	70,360	2.12M
January 20, 2026	72,195	71,835	0	72,700	71,000	2.11M
January 19, 2026	71,265	72,420	0	72,680	71,110	2.11M
January 16, 2026	70,895	71,410	0	71,710	70,625	2.49M
January 15, 2026	69,280	70,630	0	70,630	69,110	2.14M
January 14, 2026	68,885	69,435	0	69,480	68,750	1.4M
January 13, 2026	68,825	69,085	0	69,115	68,265	2.19M
January 12, 2026	68,505	68,185	0	68,780	67,395	1.88M
January 09, 2026	66,895	67,775	0	67,970	66,380	2.1M
January 08, 2026	66,845	67,210	0	68,580	66,835	2.08M
January 07, 2026	67,625	67,260	0	68,380	66,330	3.09M
January 06, 2026	65,345	66,730	0	66,775	64,615	1.76M