Kodex SYNTH-US Energy (218420.KS) KSC

19,860.00

+275(+1.40%)

Updated at March 13 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
March 13, 2026	19,930	19,860	19,860	19,930	19,785	194,123
March 12, 2026	19,445	19,585	19,585	19,680	19,405	168,131
March 11, 2026	18,885	18,845	18,845	18,945	18,730	182,327
March 10, 2026	18,985	18,945	18,945	19,115	18,825	230,203
March 09, 2026	19,935	19,770	19,770	22,200	19,645	822,172
March 06, 2026	19,450	19,410	19,410	19,500	19,255	105,962
March 05, 2026	18,990	19,215	19,215	19,235	18,840	211,730
March 04, 2026	19,795	19,395	19,395	19,800	19,180	188,514
March 03, 2026	19,650	19,515	19,515	19,685	19,405	374,706
February 27, 2026	18,130	18,255	18,255	18,350	18,130	38,416
February 26, 2026	17,995	18,125	18,125	18,200	17,995	43,871
February 25, 2026	18,490	18,330	18,330	18,490	18,225	45,700
February 24, 2026	18,395	18,560	18,560	18,610	18,395	76,733
February 23, 2026	18,415	18,300	18,300	18,460	18,290	79,883
February 20, 2026	18,660	18,685	0	18,685	18,525	117,534
February 19, 2026	18,395	18,510	0	18,560	18,395	69,998
February 13, 2026	18,215	17,970	0	18,240	17,970	54,767
February 12, 2026	18,425	18,530	0	18,645	18,420	63,854
February 11, 2026	18,265	18,240	0	18,310	18,215	46,255
February 10, 2026	18,180	18,265	0	18,365	18,080	58,029
February 09, 2026	18,085	18,180	0	18,305	18,085	40,605
February 06, 2026	17,935	17,785	0	18,005	17,380	105,467
February 05, 2026	17,860	17,935	0	18,140	17,860	116,505
February 04, 2026	17,440	17,515	0	17,535	17,345	59,686
February 03, 2026	16,915	16,875	0	17,065	16,855	30,564
February 02, 2026	17,125	16,915	0	17,300	16,835	85,214
January 30, 2026	16,940	16,915	0	17,100	16,765	46,900
January 29, 2026	16,675	16,845	0	16,895	16,575	66,595
January 28, 2026	16,680	16,570	0	16,700	16,560	45,318
January 27, 2026	16,660	16,720	0	16,760	16,550	49,648
January 26, 2026	16,575	16,715	0	16,715	16,555	46,517
January 23, 2026	16,630	16,750	0	16,760	16,630	38,932
January 22, 2026	16,640	16,625	0	16,770	16,625	61,517
January 21, 2026	16,340	16,390	0	16,585	16,270	37,476
January 20, 2026	16,355	16,340	0	16,360	16,135	24,693
January 19, 2026	16,245	16,365	0	16,365	16,155	65,912
January 16, 2026	16,345	16,420	0	16,420	16,210	31,900
January 15, 2026	16,315	16,495	0	16,495	16,300	87,380
January 14, 2026	16,150	16,190	0	16,240	16,120	53,192
January 13, 2026	15,890	15,885	0	15,965	15,850	42,334
January 12, 2026	15,860	15,940	0	15,940	15,795	77,031
January 09, 2026	15,700	15,860	0	15,860	15,700	36,555
January 08, 2026	15,305	15,295	0	15,305	15,205	30,148
January 07, 2026	15,445	15,430	0	15,460	15,365	69,189
January 06, 2026	15,945	15,890	0	15,945	15,770	46,099
January 05, 2026	15,460	15,955	0	16,085	15,360	191,680
January 02, 2026	14,980	15,140	0	15,165	14,970	14,702
December 30, 2025	14,850	14,960	0	14,960	14,835	15,599
December 29, 2025	14,885	14,735	0	14,885	14,705	9,260
December 26, 2025	15,010	14,925	0	15,050	14,785	12,097
December 24, 2025	15,415	15,035	0	15,415	15,025	12,539
December 23, 2025	15,155	15,255	0	15,270	15,155	17,617
December 22, 2025	15,065	14,930	0	15,125	14,930	43,586
December 19, 2025	15,120	15,120	0	15,145	15,000	18,514
December 18, 2025	15,230	15,420	0	15,425	15,225	21,298
December 17, 2025	14,915	15,055	0	15,055	14,855	40,147
December 16, 2025	15,335	15,300	0	15,335	15,240	22,108
December 15, 2025	15,545	15,460	0	15,565	15,430	6,524
December 12, 2025	15,640	15,570	0	15,640	15,537	16,074
December 11, 2025	15,625	15,560	0	15,635	15,495	7,875