Kodex MSCI Korea (156080.KS) KSC

37,870.00

+1110(+3.02%)

Updated at April 03 03:18PM

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	37,460	37,870	37,870	37,980	37,360	3,397
April 02, 2026	39,165	36,760	36,760	39,225	36,110	4,939
April 01, 2026	37,175	38,550	38,550	38,720	36,940	3,768
March 31, 2026	35,730	35,105	35,105	36,285	35,065	21,055
March 30, 2026	36,235	36,760	36,760	37,065	36,100	595
March 27, 2026	37,035	38,095	38,095	38,230	36,500	6,667
March 26, 2026	39,265	38,200	38,200	39,265	38,140	2,015
March 25, 2026	40,000	39,655	39,655	40,570	39,635	1,188
March 24, 2026	39,815	39,240	39,240	39,815	38,085	29,005
March 23, 2026	39,115	38,115	38,115	39,245	38,045	4,691
March 20, 2026	41,315	40,940	40,940	41,315	40,700	4,833
March 19, 2026	40,690	40,885	40,885	41,655	40,690	1,139
March 18, 2026	41,040	41,995	41,995	42,270	41,030	9,977
March 17, 2026	40,480	40,075	40,075	40,505	39,875	3,757
March 16, 2026	38,820	39,287	39,287	39,287	38,390	7,562
March 13, 2026	37,885	38,630	38,630	38,750	37,885	1,314
March 12, 2026	39,320	39,365	39,365	39,530	38,865	8,392
March 11, 2026	40,200	39,630	39,630	40,500	39,210	10,558
March 10, 2026	39,090	38,755	38,755	39,500	38,500	10,106
March 09, 2026	36,500	36,855	36,855	37,130	35,550	8,279
March 06, 2026	38,675	39,335	39,335	39,335	37,700	5,983
March 05, 2026	40,075	39,400	39,400	40,550	38,750	48,839
March 04, 2026	38,815	36,500	36,500	40,132	35,570	53,995
March 03, 2026	43,295	40,495	40,495	43,570	40,495	25,211
February 27, 2026	43,700	44,330	44,330	45,010	43,480	19,409
February 26, 2026	43,105	44,800	44,800	44,800	42,970	9,327
February 25, 2026	42,275	42,600	42,600	43,035	41,890	13,169
February 24, 2026	40,900	41,800	41,800	41,800	40,310	8,371
February 23, 2026	41,160	40,670	40,670	41,350	40,435	16,719
February 20, 2026	39,560	40,445	0	40,475	39,540	3,011
February 19, 2026	39,420	39,430	0	39,595	39,105	2,851
February 13, 2026	38,320	38,400	0	38,835	38,150	4,378
February 12, 2026	37,410	38,265	0	38,285	37,340	6,223
February 11, 2026	36,525	36,880	0	37,050	36,165	9,761
February 10, 2026	36,900	36,585	0	37,015	36,585	8,128
February 09, 2026	36,770	36,505	0	36,900	36,400	7,852
February 06, 2026	34,605	35,105	0	35,350	33,690	29,654
February 05, 2026	36,040	35,430	0	36,525	35,415	10,896
February 04, 2026	36,560	37,160	0	37,235	36,500	3,607
February 03, 2026	35,645	36,650	0	36,735	35,390	7,042
February 02, 2026	35,510	34,100	0	35,965	34,100	17,986
January 30, 2026	35,980	36,370	0	37,000	35,980	37,412
January 29, 2026	36,345	36,240	0	36,445	35,165	5,664
January 28, 2026	35,530	35,850	0	35,935	35,385	21,548
January 27, 2026	33,800	35,210	0	35,210	33,530	28,817
January 26, 2026	34,300	33,965	0	34,335	33,800	4,973
January 23, 2026	34,190	34,145	0	34,415	33,790	11,445
January 22, 2026	34,565	33,910	0	34,565	33,810	5,762
January 21, 2026	32,760	33,560	0	33,655	32,660	11,067
January 20, 2026	33,675	33,400	0	33,700	32,950	10,806
January 19, 2026	33,180	33,715	0	33,775	33,060	6,148
January 16, 2026	33,000	33,110	0	33,315	32,820	15,899
January 15, 2026	32,180	32,855	0	32,855	32,055	4,618
January 14, 2026	32,025	32,245	0	32,245	31,925	4,453
January 13, 2026	32,075	31,985	0	32,080	31,740	4,255
January 12, 2026	32,095	31,720	0	32,095	31,300	5,753
January 09, 2026	31,215	31,620	0	31,620	30,900	4,325
January 08, 2026	31,120	31,415	0	31,900	31,110	4,625
January 07, 2026	31,595	31,110	0	31,780	30,900	17,957
January 06, 2026	30,480	31,115	0	31,115	29,950	1,568