Kodex Ktop 30 (229720.KS) KSC

18,220.00

-25(-0.14%)

Updated at August 19 11:54AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202518,44018,24518,24518,44018,2451,871
August 14, 202518,57018,44518,44518,57018,400239
August 13, 202518,45518,39018,39018,45518,285963
August 12, 202518,34518,21018,21018,42518,210596
August 11, 202518,40018,22518,22518,40018,225596
August 08, 202518,30018,21518,21518,37518,215918
August 07, 202518,30018,25018,25018,30018,125590
August 06, 202518,09518,07018,07018,11018,0151,411
August 05, 202518,10018,09518,09518,19518,0201,154
August 04, 202517,74517,91017,91017,91517,6301,183
August 01, 202518,26517,69017,69018,26517,6902,147
July 31, 202518,85018,30018,30018,85018,3003,012
July 30, 202518,33018,57018,57018,70018,3309,180
July 29, 202518,04518,25018,25018,33018,015530
July 28, 202518,30018,24518,24518,30018,1453,459
July 25, 202518,05018,08518,08518,17018,0203,199
July 24, 202518,24518,02018,02018,25018,0201,833
July 23, 202518,21017,99517,99518,21017,85523,207
July 22, 202518,30017,91017,91018,30017,91019,816
July 21, 202518,24018,21018,21018,24018,1502,960
July 18, 202518,20018,13518,13518,20018,050804
July 17, 202517,82018,20018,20018,20017,8202,044
July 16, 202517,92017,75517,75517,92017,7504,246
July 15, 202518,01017,92017,92018,01017,825799
July 14, 202517,83017,94517,94517,96017,8251,454
July 11, 202517,88017,75017,75017,93017,70010,894
July 10, 202517,68517,72517,72517,74517,570440
July 09, 202517,54517,55017,55017,55017,450147
July 08, 202517,37017,47517,47517,54517,3303,099
July 07, 202517,44017,40517,40517,48017,3051,198
July 04, 202517,57017,39517,39517,62517,3903,449
July 03, 202517,32017,69017,69017,69017,3204,678
July 02, 202517,19517,23017,23017,23017,0902,498
July 01, 202517,10017,28517,28517,45517,1002,656
June 30, 202517,19517,10017,10017,21017,0951,797
June 27, 202517,12516,96516,96517,12516,950314
June 26, 202517,46017,06017,06017,46016,9201,831
June 25, 202517,60017,51017,51017,60017,305731
June 24, 202517,16517,45017,45017,45017,1652,878
June 23, 202517,04516,92016,92017,04516,7259,832
June 20, 202516,72017,10017,10017,10016,72011,607
June 19, 202516,72016,68516,68516,74016,6702,101
June 18, 202516,30016,63016,63016,64016,300319
June 17, 202516,26516,31016,31016,62016,2654,233
June 16, 202516,23516,32516,32516,32516,0451,535
June 13, 202516,39016,18516,18516,39016,0951,879
June 12, 202516,33016,39016,39016,40016,290928
June 11, 202516,30516,33016,33016,33016,215822
June 10, 202516,09016,06016,06016,20016,0351,098
June 09, 202515,93016,09016,09016,16015,9304,504
June 05, 202515,39515,75015,75015,86015,3952,258
June 04, 202515,28015,39515,39515,43015,280801
June 02, 202515,16015,09015,09015,22515,080261
May 30, 202515,15515,15515,15515,24015,15574
May 29, 202515,10015,27515,27515,30015,100859
May 28, 202514,80015,00015,00015,03014,800273
May 27, 202514,75014,65014,65014,75514,650321
May 26, 202514,65014,75014,75014,75014,650395
May 23, 202514,50514,48014,48014,50514,480206
May 22, 202514,64514,48014,48014,64514,450242
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved