KINDEX China CSI300 ETF (168580.KS) KSC

33,785.00

+480(+1.44%)

Updated at September 30 02:36PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202533,30033,24033,24033,49533,1307,605
September 25, 202532,90033,10533,10533,24032,7955,857
September 24, 202532,59032,75532,75532,79532,4507,275
September 23, 202532,90032,30032,30032,90032,1257,055
September 22, 202532,67032,57532,57532,76032,4056,720
September 19, 202532,35532,57532,57532,70532,25010,898
September 18, 202532,55032,35532,35532,93032,22526,846
September 17, 202532,37532,54532,54532,56532,1705,812
September 16, 202532,81532,37532,37532,81532,2204,483
September 15, 202532,80532,65532,65532,89032,4907,651
September 12, 202532,95032,62032,62032,95032,52013,793
September 11, 202532,18532,62032,62032,63532,0104,212
September 10, 202532,08531,92031,92032,14031,6854,811
September 09, 202532,30031,84031,84032,30031,6255,830
September 08, 202532,24032,20032,20032,36031,9656,325
September 05, 202531,64531,96031,96031,96031,3254,484
September 04, 202531,98031,19031,19032,10531,1676,619
September 03, 202532,44031,98031,98032,54531,7907,149
September 02, 202532,40032,19032,19032,68032,0906,850
September 01, 202532,43032,47032,47032,50532,2807,028
August 29, 202531,94032,27032,27032,30531,8255,271
August 28, 202531,60031,41531,41531,66531,1505,047
August 27, 202532,06031,73531,73532,13031,7359,017
August 26, 202532,00032,08032,08032,13531,68511,802
August 25, 202531,00031,74531,74531,74531,00031,857
August 22, 202530,85030,99030,99030,99530,49011,250
August 21, 202530,55530,73530,73530,73530,3752,467
August 20, 202530,32530,40030,40030,40030,0002,660
August 19, 202530,06529,94029,94030,12529,9153,155
August 18, 202529,77029,79029,79030,00029,6004,909
August 14, 202529,46529,46529,46529,68229,30520,561
August 13, 202529,34029,27029,27029,48529,1404,196
August 12, 202529,13529,23529,23529,30029,1351,926
August 11, 202529,08529,13529,13529,14529,0102,521
August 08, 202528,94529,03029,03029,07028,9301,963
August 07, 202528,93528,94528,94529,14528,7202,221
August 06, 202529,15028,94528,94529,15028,8851,887
August 05, 202528,67528,93528,93528,94528,5351,167
August 04, 202528,83528,66528,66528,83528,4953,540
August 01, 202528,87528,76528,76528,98028,68510,191
July 31, 202529,08028,87528,87529,41528,8052,059
July 30, 202529,32029,31529,31529,45529,10022,505
July 29, 202529,10529,32029,32029,32029,1053,682
July 28, 202529,04529,07529,07529,14028,9101,829
July 25, 202529,24529,04529,04529,24528,9301,947
July 24, 202528,82528,97028,97029,01528,8002,005
July 23, 202529,00029,03529,03529,22528,88021,005
July 22, 202528,71529,00029,00029,08528,6956,600
July 21, 202528,75528,77028,77028,77528,5502,206
July 18, 202528,54028,67028,67028,70028,32018,805
July 17, 202528,10028,54028,54028,56528,10013,521
July 16, 202528,12528,12028,12028,32028,1203,588
July 15, 202528,18528,08528,08528,46027,95522,934
July 14, 202528,10028,12528,12528,18027,8656,309
July 11, 202527,81028,18028,18028,24527,7504,931
July 10, 202527,64527,79027,79027,79527,55018,298
July 09, 202527,78527,68527,68527,78527,4801,733
July 08, 202527,50527,47527,47527,65527,1002,094
July 07, 202527,50527,35027,35027,50527,0552,792
July 04, 202527,38527,50527,50527,69527,3306,391
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved