KINDEX China CSI300 ETF (168580.KS) KSC

30,050.00

+260(+0.87%)

Updated at August 19 01:13PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 202527,26027,33027,33027,33027,0357,226
July 02, 202527,33527,26527,26527,33527,0501,930
July 01, 202527,07027,14027,14027,14026,8405,117
June 30, 202527,01527,07027,07027,07026,8304,090
June 27, 202526,78526,91026,91027,09526,78021,033
June 26, 202527,09027,10027,10027,20527,0102,294
June 25, 202526,75527,25027,25027,25026,3204,298
June 24, 202526,81026,77526,77526,95026,6253,446
June 23, 202526,56026,80526,80526,82026,48020,414
June 20, 202526,64526,45026,45026,67526,4502,699
June 19, 202526,74026,62526,62526,80026,6002,451
June 18, 202526,92526,63526,63526,92526,5652,515
June 17, 202526,54026,37526,37526,58026,3452,293
June 16, 202526,41026,48026,48026,62526,4101,945
June 13, 202526,56526,63026,63026,74526,5003,782
June 12, 202526,82026,53026,53026,83026,5103,046
June 11, 202526,54526,85026,85026,89526,4206,210
June 10, 202526,34526,46026,46026,65026,3453,712
June 09, 202526,59526,52026,52026,59526,3402,254
June 05, 202526,71526,59526,59526,72026,3302,570
June 04, 202526,49026,65526,65526,72526,4901,869
June 02, 202526,72526,49026,49026,72526,2702,884
May 30, 202526,81526,79526,79526,81526,5302,743
May 29, 202526,69026,79026,79026,81026,5301,860
May 28, 202526,76026,69026,69026,76026,6102,632
May 27, 202526,63526,58526,58526,72526,5151,252
May 26, 202526,90026,49526,49526,90526,4952,148
May 23, 202527,06026,96026,96027,24026,80518,880
May 22, 202527,16027,10027,10027,16026,930395
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved