Hanwha PLUS MSCI Emerging Markets ETF (Synth H) (195980.KS) KSC

12,410.00

-30(-0.24%)

Updated at April 03 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
April 03, 2026	12,810	12,410	12,410	12,985	12,220	128,061
April 02, 2026	13,150	12,440	12,440	13,150	12,395	74,450
April 01, 2026	12,745	12,835	12,835	12,835	12,460	111,780
March 31, 2026	12,485	12,265	12,265	12,655	12,265	45,907
March 30, 2026	12,380	12,485	12,485	12,660	12,375	37,941
March 27, 2026	12,875	12,895	12,895	12,955	12,715	18,814
March 26, 2026	13,035	12,890	12,890	13,095	12,865	25,013
March 25, 2026	12,910	13,035	13,035	13,160	12,880	20,867
March 24, 2026	13,105	12,680	12,680	13,105	12,605	42,577
March 23, 2026	13,070	12,725	12,725	13,095	12,690	31,511
March 20, 2026	13,230	13,130	13,130	13,245	13,100	21,940
March 19, 2026	13,175	13,230	13,230	13,325	13,115	19,769
March 18, 2026	13,275	13,540	13,540	13,555	13,165	24,142
March 17, 2026	13,170	13,270	13,270	13,375	13,170	22,328
March 16, 2026	13,120	13,030	13,030	13,210	13,005	27,699
March 13, 2026	13,235	13,145	13,145	13,235	12,625	22,744
March 12, 2026	13,475	13,340	13,340	13,475	13,180	18,020
March 11, 2026	13,285	13,475	13,475	13,625	13,285	29,089
March 10, 2026	13,155	13,280	13,280	13,380	12,420	37,579
March 09, 2026	12,770	12,660	12,660	12,970	12,350	38,018
March 06, 2026	13,195	13,330	13,330	13,395	12,860	34,866
March 05, 2026	12,810	13,195	13,195	13,495	12,810	110,789
March 04, 2026	13,335	12,845	12,845	13,335	12,660	57,436
March 03, 2026	13,890	13,455	13,455	14,055	13,415	122,539
February 27, 2026	14,415	14,315	14,315	14,415	14,060	64,502
February 26, 2026	14,395	14,460	14,460	14,472	14,280	46,721
February 25, 2026	14,220	14,170	14,170	14,355	14,145	57,936
February 24, 2026	13,975	14,155	14,155	14,170	13,775	36,590
February 23, 2026	13,920	14,015	14,015	14,165	13,800	58,368
February 20, 2026	13,660	13,745	0	13,755	13,650	78,542
February 19, 2026	13,905	13,655	0	14,050	13,615	329,787
February 13, 2026	14,010	13,865	0	14,010	13,710	21,923
February 12, 2026	13,935	14,020	0	14,035	13,920	32,844
February 11, 2026	13,715	13,810	0	13,895	13,650	31,461
February 10, 2026	13,715	13,705	0	13,900	13,625	46,364
February 09, 2026	13,440	13,705	0	13,755	13,440	57,980
February 06, 2026	13,265	13,330	0	13,430	13,195	38,884
February 05, 2026	13,655	13,470	0	13,660	13,345	36,552
February 04, 2026	13,670	13,590	0	13,775	13,480	60,208
February 03, 2026	13,270	13,650	0	13,655	13,270	149,814
February 02, 2026	13,485	13,230	0	13,520	13,105	68,105
January 30, 2026	13,865	13,600	0	13,880	13,600	54,366
January 29, 2026	13,785	13,865	0	13,865	13,640	32,380
January 28, 2026	13,565	13,805	0	13,820	13,565	42,215
January 27, 2026	13,410	13,555	0	13,560	13,265	35,612
January 26, 2026	13,275	13,410	0	13,445	13,275	47,758
January 23, 2026	13,295	13,270	0	13,485	13,210	33,007
January 22, 2026	13,155	13,135	0	13,265	13,115	26,776
January 21, 2026	12,955	12,930	0	13,300	12,850	26,948
January 20, 2026	13,105	12,965	0	13,130	12,965	38,153
January 19, 2026	13,130	13,030	0	13,130	12,970	37,161
January 16, 2026	13,015	13,130	0	13,150	13,015	28,705
January 15, 2026	13,015	13,010	0	13,115	12,930	24,802
January 14, 2026	12,960	12,985	0	13,090	12,870	45,847
January 13, 2026	13,025	12,910	0	13,025	12,880	29,199
January 12, 2026	13,000	12,770	0	13,005	12,745	44,861
January 09, 2026	12,890	12,925	0	13,000	12,795	29,098
January 08, 2026	12,905	12,925	0	13,040	12,880	24,084
January 07, 2026	12,905	12,905	0	13,030	12,880	30,808
January 06, 2026	12,865	12,885	0	12,950	12,710	47,783