Kodex 200 Mid-Small (226980.KS) KSC

23,760.00

+400(+1.71%)

Updated at April 03 03:18PM

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	24,000	23,760	23,760	24,090	23,730	6,827
April 02, 2026	24,745	23,360	23,360	24,860	23,235	19,258
April 01, 2026	24,305	24,555	24,555	24,585	23,895	18,815
March 31, 2026	23,615	23,170	23,170	23,800	23,170	19,869
March 30, 2026	23,355	23,745	23,745	23,905	23,215	7,923
March 27, 2026	23,700	24,200	24,200	24,280	23,400	5,290
March 26, 2026	24,495	24,190	24,190	24,610	24,000	8,489
March 25, 2026	24,345	24,410	24,410	24,575	24,255	11,046
March 24, 2026	24,360	23,925	23,925	24,500	23,295	6,749
March 23, 2026	24,450	23,625	23,625	24,480	23,450	14,910
March 20, 2026	24,670	25,255	25,255	25,255	24,670	4,906
March 19, 2026	24,240	24,505	24,505	24,675	24,200	4,540
March 18, 2026	24,260	24,815	24,815	24,815	24,150	11,818
March 17, 2026	23,770	23,850	23,850	24,080	23,705	5,834
March 16, 2026	23,565	23,280	23,280	23,750	23,200	7,157
March 13, 2026	23,100	23,585	23,585	23,710	23,095	7,446
March 12, 2026	23,640	23,600	23,600	23,845	23,470	9,764
March 11, 2026	23,685	23,690	23,690	24,265	23,405	12,490
March 10, 2026	23,370	22,965	22,965	23,370	22,905	66,553
March 09, 2026	22,020	22,280	22,280	22,635	21,670	38,887
March 06, 2026	22,800	23,350	23,350	23,455	22,605	18,799
March 05, 2026	23,070	23,065	23,065	23,400	22,560	96,053
March 04, 2026	23,320	21,815	21,815	23,740	21,100	71,817
March 03, 2026	25,405	24,400	24,400	25,735	24,400	35,043
February 27, 2026	25,870	25,730	25,730	26,000	25,560	25,103
February 26, 2026	25,875	25,920	25,920	25,990	25,555	21,460
February 25, 2026	25,565	25,810	25,810	26,050	25,440	51,945
February 24, 2026	25,430	25,470	25,470	25,480	24,980	108,959
February 23, 2026	25,565	25,465	25,465	25,630	25,240	44,422
February 20, 2026	25,055	25,350	0	25,405	24,985	30,494
February 19, 2026	24,925	24,985	0	24,995	24,700	33,435
February 13, 2026	24,575	24,570	0	24,825	24,335	29,351
February 12, 2026	24,595	24,640	0	24,640	24,335	15,958
February 11, 2026	24,500	24,250	0	24,500	24,180	24,248
February 10, 2026	24,070	24,135	0	24,235	23,840	24,554
February 09, 2026	23,555	23,665	0	23,880	23,500	18,414
February 06, 2026	22,845	22,815	0	22,940	22,160	16,291
February 05, 2026	23,565	23,370	0	23,780	23,175	20,095
February 04, 2026	23,150	23,610	0	23,705	22,925	36,140
February 03, 2026	22,425	22,925	0	22,935	22,315	21,278
February 02, 2026	22,700	21,985	0	22,825	21,795	26,144
January 30, 2026	22,905	22,830	0	23,000	22,525	20,651
January 29, 2026	22,430	22,840	0	22,920	22,005	20,381
January 28, 2026	22,425	22,410	0	22,505	22,270	28,868
January 27, 2026	22,170	22,160	0	22,255	21,990	12,839
January 26, 2026	22,095	22,005	0	22,295	21,895	18,773
January 23, 2026	22,135	22,200	0	22,235	21,975	20,742
January 22, 2026	21,665	21,935	0	21,985	21,665	10,274
January 21, 2026	21,295	21,575	0	21,600	21,040	7,224
January 20, 2026	21,300	21,620	0	21,725	21,095	11,184
January 19, 2026	21,345	21,330	0	21,370	21,120	11,250
January 16, 2026	21,425	21,330	0	21,505	21,210	20,155
January 15, 2026	21,135	21,395	0	21,395	21,080	9,281
January 14, 2026	20,890	21,005	0	21,080	20,640	15,874
January 13, 2026	20,635	20,770	0	20,770	20,585	19,065
January 12, 2026	20,365	20,410	0	20,510	20,255	28,459
January 09, 2026	20,010	20,195	0	20,250	19,910	16,728
January 08, 2026	20,125	19,800	0	20,125	19,800	9,898
January 07, 2026	20,110	20,125	0	20,125	19,870	8,931
January 06, 2026	20,275	20,065	0	20,275	20,015	7,229