KODEX MSCI Korea (156080.KS) KSC

19,390.00

-90(-0.46%)

Updated at August 19 01:16PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202519,79019,48019,48019,79019,475779
August 14, 202519,81519,74519,74519,81519,740239
August 13, 202519,70019,74019,74019,75519,655448
August 12, 202519,80019,58519,58519,82019,585467
August 11, 202519,71519,60519,60519,71519,605580
August 08, 202519,69519,53019,53019,69519,53088
August 07, 202519,55519,56019,56019,58019,515182
August 06, 202519,42019,36019,36019,42019,3151,199
August 05, 202519,57519,45519,45519,58519,360557
August 04, 202519,06019,23519,23519,24519,050195
August 01, 202519,55018,96518,96519,55018,9656,590
July 31, 202519,87519,71519,71519,92019,700625
July 30, 202519,64019,79519,79519,95019,64012,082
July 29, 202519,44019,62519,62519,62519,405698
July 28, 202519,65019,43519,43519,65019,335470
July 25, 202519,37019,33519,33519,39519,33586
July 24, 202519,39019,30019,30019,61519,300146
July 23, 202519,28519,30019,30019,30019,140315
July 22, 202519,59019,22019,22019,61019,160547
July 21, 202519,44019,59019,59019,59019,4401,115
July 18, 202519,54019,31519,31519,54019,2951,091
July 17, 202519,12019,32519,32519,32519,1203,308
July 16, 202519,29019,27519,27519,34519,2107,225
July 15, 202519,21519,40519,40519,42019,2152,036
July 14, 202519,17519,28519,28519,28519,175773
July 11, 202519,08519,12019,12019,27019,085354
July 10, 202518,86019,04519,04519,04518,8602,923
July 09, 202518,73018,78518,78518,87018,730497
July 08, 202518,52018,85518,85518,87518,5202,771
July 07, 202518,47018,50518,50518,60518,470900
July 04, 202519,00518,49018,49019,00518,4901,908
July 03, 202518,66018,84518,84518,84518,6602,838
July 02, 202518,48018,46518,46518,48018,2856,925
July 01, 202518,66518,61018,61018,84018,6101,565
June 30, 202518,48518,50518,50518,60018,485836
June 27, 202518,62018,48518,48518,64518,370540
June 26, 202518,70018,49018,49018,70018,335810
June 25, 202518,67018,70018,70018,75018,5751,794
June 24, 202518,45018,60018,60018,60518,4305,283
June 23, 202518,03018,04018,04018,04017,7101,368
June 20, 202517,93018,04018,04018,07517,8601,933
June 19, 202517,79017,79517,79517,81017,740325
June 18, 202517,56517,79017,79017,85017,5653,107
June 17, 202517,56517,59017,59017,93017,5651,614
June 16, 202517,24017,52517,52517,52517,240433
June 13, 202517,33017,23017,23017,35517,1701,090
June 12, 202517,50017,44517,44517,54517,4051,173
June 11, 202517,41517,44517,44517,44517,315959
June 10, 202517,19517,26517,26517,30017,140958
June 09, 202517,08017,19517,19517,24017,0752,590
June 05, 202516,71016,79516,79517,00016,7103,767
June 04, 202516,45516,58516,58516,58516,4051,091
June 02, 202516,10516,07016,07016,18016,065383
May 30, 202516,16016,07016,07016,24516,07026
May 29, 202516,11016,23016,23016,25016,110668
May 28, 202515,84015,96015,96016,05015,840341
May 27, 202515,77515,66015,66015,77515,6607
May 26, 202515,53015,64015,64015,67515,530945
May 23, 202515,54515,47515,47515,54515,450683
May 22, 202515,70015,47515,47515,70015,43591
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved