KB Kstar US Oil & Gas E&P Company ETF (219390.KS) KSC

5,730.00

-85(-1.46%)

Updated at September 09 12:40PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255,8405,8555,8555,8605,83521,110
September 04, 20255,7955,7805,7805,8055,76528,017
September 03, 20255,9805,9355,9355,9805,93537,994
September 02, 20255,9505,9905,9905,9905,95032,354
September 01, 20255,8955,9005,9005,9005,87722,834
August 29, 20255,8455,8655,8655,9105,84515,567
August 28, 20255,8105,8155,8155,8255,79517,118
August 27, 20255,7755,7405,7405,8055,74052,177
August 26, 20255,7755,7405,7405,7805,73047,249
August 25, 20255,7105,6755,6755,7305,67546,421
August 22, 20255,5505,5405,5405,5505,53017,125
August 21, 20255,5205,5305,5305,5605,5059,354
August 20, 20255,4905,4805,4805,4905,45515,951
August 19, 20255,5055,4905,4905,5055,46519,058
August 18, 20255,5455,5055,5055,5455,48513,729
August 14, 20255,5555,5705,5705,5755,53544,742
August 13, 20255,5055,4605,4605,5055,4307,616
August 12, 20255,4355,4555,4555,4555,40031,731
August 11, 20255,4455,4455,4455,4605,43012,609
August 08, 20255,4505,4355,4355,4905,43562,080
August 07, 20255,5205,5805,5805,5905,52016,252
August 06, 20255,5805,6155,6155,6155,57512,413
August 05, 20255,5305,5505,5505,5505,53021,019
August 04, 20255,5055,5255,5255,5505,48563,330
August 01, 20255,7455,7055,7055,7455,70032,301
July 31, 20255,8105,8055,8055,8155,76530,287
July 30, 20255,9555,8655,8655,9555,78555,471
July 29, 20255,8355,8055,8055,8375,79024,616
July 28, 20255,7005,7655,7655,7655,70021,181
July 25, 20255,7655,7505,7505,7755,73513,209
July 24, 20255,7255,7505,7505,7555,72028,212
July 23, 20255,7105,6755,6755,7105,66555,793
July 22, 20255,6155,6005,6005,6605,545142,244
July 21, 20255,8105,8305,8305,8405,80061,618
July 18, 20255,8055,7505,7505,8105,74561,448
July 17, 20255,6405,6305,6305,6655,62559,123
July 16, 20255,7655,7505,7505,7655,73034,998
July 15, 20255,8905,8605,8605,8905,82534,638
July 14, 20255,9105,8905,8905,9405,86064,873
July 11, 20255,8255,8505,8505,8655,78017,896
July 10, 20255,8105,7955,7955,8405,77030,964
July 09, 20255,8005,8155,8155,8305,80035,809
July 08, 20255,6755,6505,6505,6755,62518,275
July 07, 20255,6805,6655,6655,7055,60536,839
July 04, 20255,7955,7305,7305,7955,70539,485
July 03, 20255,6955,7055,7055,7455,69036,023
July 02, 20255,6905,6455,6455,6905,60528,852
July 01, 20255,6205,5905,5905,6205,55555,495
June 30, 20255,6905,6255,6255,6905,57532,597
June 27, 20255,6905,7255,7255,7305,69033,038
June 26, 20255,7055,6505,6505,7055,61544,179
June 25, 20255,6755,7155,7155,8055,600141,514
June 24, 20255,5505,5755,5755,7455,540560,795
June 23, 20256,1956,1656,1656,2456,105468,442
June 20, 20255,9505,9305,9305,9755,86595,781
June 19, 20255,9655,9505,9505,9705,86096,362
June 18, 20256,0055,9655,9656,0205,945118,585
June 17, 20255,9705,9255,9256,0005,755296,803
June 16, 20256,2055,9705,9706,3405,870432,239
June 13, 20255,7506,1906,1906,6105,720964,461