ACE Korean Culture (226380.KS) KSC
6,335.00
+20(+0.32%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
6,335.00
+20(+0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6,415 | 6,335 | 6,335 | 6,415 | 6,335 | 58 |
| April 02, 2026 | 6,675 | 6,315 | 6,315 | 6,675 | 6,315 | 27 |
| April 01, 2026 | 6,595 | 6,600 | 6,600 | 6,600 | 6,530 | 569 |
| March 31, 2026 | 6,460 | 6,440 | 6,440 | 6,540 | 6,435 | 32 |
| March 30, 2026 | 6,505 | 6,480 | 6,480 | 6,505 | 6,455 | 1,899 |
| March 27, 2026 | 6,430 | 6,590 | 6,590 | 6,615 | 6,430 | 286 |
| March 26, 2026 | 6,625 | 6,430 | 6,430 | 6,625 | 6,430 | 390 |
| March 25, 2026 | 6,580 | 6,535 | 6,535 | 6,600 | 6,535 | 1,832 |
| March 24, 2026 | 6,500 | 6,425 | 6,425 | 6,500 | 6,370 | 121 |
| March 23, 2026 | 6,555 | 6,330 | 6,330 | 6,555 | 6,330 | 2,615 |
| March 20, 2026 | 6,670 | 6,700 | 6,700 | 6,720 | 6,670 | 279 |
| March 19, 2026 | 6,640 | 6,575 | 6,575 | 6,640 | 6,575 | 199 |
| March 18, 2026 | 6,740 | 6,770 | 6,770 | 6,770 | 6,740 | 3,660 |
| March 17, 2026 | 6,715 | 6,735 | 6,735 | 6,750 | 6,715 | 3,817 |
| March 16, 2026 | 6,705 | 6,625 | 6,625 | 6,710 | 6,625 | 345 |
| March 13, 2026 | 6,600 | 6,720 | 6,720 | 6,720 | 6,600 | 168 |
| March 12, 2026 | 6,590 | 6,605 | 6,605 | 6,630 | 6,590 | 109 |
| March 11, 2026 | 6,712 | 6,590 | 6,590 | 6,760 | 6,590 | 422 |
| March 10, 2026 | 6,635 | 6,630 | 6,630 | 6,680 | 6,630 | 102 |
| March 09, 2026 | 6,295 | 6,500 | 6,500 | 6,570 | 6,295 | 284 |
| March 06, 2026 | 6,605 | 6,600 | 6,600 | 6,625 | 6,500 | 1,423 |
| March 05, 2026 | 6,530 | 6,540 | 6,540 | 6,580 | 6,365 | 11,797 |
| March 04, 2026 | 6,685 | 6,360 | 6,360 | 6,685 | 6,240 | 3,654 |
| March 03, 2026 | 7,075 | 6,805 | 6,805 | 7,075 | 6,805 | 2,898 |
| February 27, 2026 | 7,145 | 7,125 | 7,125 | 7,185 | 7,095 | 1,568 |
| February 26, 2026 | 7,305 | 7,170 | 7,170 | 7,305 | 7,160 | 1,314 |
| February 25, 2026 | 7,240 | 7,205 | 7,205 | 7,240 | 7,195 | 318 |
| February 24, 2026 | 7,310 | 7,280 | 7,280 | 7,310 | 7,265 | 452 |
| February 23, 2026 | 7,330 | 7,315 | 7,315 | 7,380 | 7,285 | 2,677 |
| February 20, 2026 | 7,340 | 7,260 | 0 | 7,340 | 7,260 | 7,463 |
| February 19, 2026 | 7,250 | 7,340 | 0 | 7,340 | 7,235 | 2,724 |
| February 13, 2026 | 7,265 | 7,225 | 0 | 7,295 | 7,200 | 639 |
| February 12, 2026 | 7,320 | 7,265 | 0 | 7,320 | 7,245 | 1,203 |
| February 11, 2026 | 7,245 | 7,250 | 0 | 7,255 | 7,215 | 216 |
| February 10, 2026 | 7,215 | 7,245 | 0 | 7,250 | 7,170 | 3,965 |
| February 09, 2026 | 6,930 | 7,160 | 0 | 7,160 | 6,930 | 1,208 |
| February 06, 2026 | 6,820 | 6,885 | 0 | 6,925 | 6,790 | 2,221 |
| February 05, 2026 | 6,975 | 7,015 | 0 | 7,140 | 6,975 | 8,945 |
| February 04, 2026 | 6,990 | 6,985 | 0 | 7,035 | 6,975 | 247 |
| February 03, 2026 | 6,895 | 6,990 | 0 | 6,990 | 6,870 | 9,374 |
| February 02, 2026 | 7,030 | 6,850 | 0 | 7,060 | 6,850 | 319 |
| January 30, 2026 | 7,190 | 7,080 | 0 | 7,190 | 7,080 | 9,425 |
| January 29, 2026 | 7,065 | 7,190 | 0 | 7,190 | 6,995 | 6,119 |
| January 28, 2026 | 7,050 | 7,035 | 0 | 7,085 | 7,010 | 3,305 |
| January 27, 2026 | 6,920 | 6,950 | 0 | 7,020 | 6,920 | 7,201 |
| January 26, 2026 | 6,840 | 6,935 | 0 | 6,935 | 6,785 | 2,524 |
| January 23, 2026 | 6,630 | 6,740 | 0 | 6,740 | 6,625 | 8,103 |
| January 22, 2026 | 6,455 | 6,560 | 0 | 6,600 | 6,455 | 2,120 |
| January 21, 2026 | 6,500 | 6,430 | 0 | 6,500 | 6,430 | 701 |
| January 20, 2026 | 6,495 | 6,580 | 0 | 6,595 | 6,495 | 6,305 |
| January 19, 2026 | 6,490 | 6,465 | 0 | 6,490 | 6,445 | 229 |
| January 16, 2026 | 6,535 | 6,495 | 0 | 6,555 | 6,495 | 940 |
| January 15, 2026 | 6,595 | 6,510 | 0 | 6,595 | 6,510 | 148 |
| January 14, 2026 | 6,520 | 6,560 | 0 | 6,560 | 6,520 | 368 |
| January 13, 2026 | 6,490 | 6,500 | 0 | 6,510 | 6,490 | 259 |
| January 12, 2026 | 6,495 | 6,460 | 0 | 6,505 | 6,410 | 1,529 |
| January 09, 2026 | 6,430 | 6,475 | 0 | 6,485 | 6,425 | 7,892 |
| January 08, 2026 | 6,430 | 6,425 | 0 | 6,435 | 6,345 | 65 |
| January 07, 2026 | 6,475 | 6,440 | 0 | 6,475 | 6,360 | 488 |
| January 06, 2026 | 6,570 | 6,560 | 0 | 6,570 | 6,560 | 51 |