RISE 200 (148020.KS) KSC

82,400.00

-1150(-1.38%)

Updated at March 13 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
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
January 05, 2026	64,195	65,620	0	65,665	64,195	1.74M
January 02, 2026	61,425	63,195	0	63,285	61,425	1.4M
December 30, 2025	60,925	61,400	0	61,630	60,845	846,254
December 29, 2025	60,065	61,205	0	61,225	60,055	1.6M
December 26, 2025	59,325	59,620	0	59,895	59,305	505,351
December 24, 2025	59,410	59,105	0	59,465	59,060	808,514
December 23, 2025	59,175	59,085	0	59,570	59,025	724,457
December 22, 2025	58,790	58,920	0	58,965	58,575	1.26M
December 19, 2025	58,225	57,540	0	58,245	57,310	750,906
December 18, 2025	56,970	57,280	0	57,700	56,830	611,914
December 17, 2025	57,155	57,940	0	57,975	56,780	976,569
December 16, 2025	58,115	56,835	0	58,230	56,810	1.04M
December 15, 2025	58,195	58,120	0	58,605	57,815	501,463
December 12, 2025	58,920	59,490	0	59,580	58,695	1.28M
December 11, 2025	59,160	58,625	0	59,785	58,625	870,426