KINDEX Japan Nikkei225 ETF(H) (238720.KS) KSC

31,330.00

-15(-0.05%)

Updated at August 19 10:56AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202531,19531,34531,34531,41031,05010,308
August 14, 202530,86530,51530,51530,91530,4802,825
August 13, 202530,92031,04531,04531,09030,74545,280
August 12, 202530,26030,54030,54030,77530,23010,883
August 11, 202530,20030,33530,33530,40530,2003,192
August 08, 202529,44529,91029,91030,10529,44525,387
August 07, 202529,13029,33529,33529,41029,090608
August 06, 202529,06029,16029,16029,28528,9153,781
August 05, 202528,94529,06029,06029,13028,930758
August 04, 202528,54028,90528,90528,92028,54026,767
August 01, 202529,09529,17529,17529,32529,0406,244
July 31, 202529,25029,48529,48529,52529,13025,062
July 30, 202529,22529,14529,14529,22529,03518,924
July 29, 202529,72029,08029,08029,72029,0352,496
July 28, 202529,65029,42529,42529,65029,40025,955
July 25, 202529,85029,63029,63029,90029,63023,163
July 24, 202529,74529,96029,96030,09029,70011,629
July 23, 202528,84529,56029,56029,56028,8307,317
July 22, 202528,47528,36028,36028,83028,27531,918
July 21, 202528,41028,50028,50028,54528,3803,282
July 18, 202528,60028,39528,39528,71528,375927
July 17, 202528,27028,59528,59528,59528,11024,488
July 16, 202528,40028,32028,32028,48528,2603,407
July 15, 202528,27028,40028,40028,40028,15534,501
July 14, 202528,27528,30528,30528,39528,13526,373
July 11, 202528,58528,36028,36028,63528,34024,677
July 10, 202528,50528,40028,40028,50528,34525,613
July 09, 202528,65528,50528,50528,65528,2802,950
July 08, 202528,36028,50028,50028,56028,36048,221
July 07, 202528,52528,36028,36028,52528,33025,146
July 04, 202528,59028,56528,56528,70028,49027,594
July 03, 202528,46528,47528,47528,59528,45029,320
July 02, 202528,37028,46528,46528,68528,2652,121
July 01, 202528,96028,60028,60028,96528,6004,697
June 30, 202529,97029,02529,02529,97028,7658,286
June 27, 202528,55528,76528,76528,87028,5556,071
June 26, 202527,83528,36528,36528,36527,8357,290
June 25, 202527,84027,82027,82027,86527,7051,443
June 24, 202527,78527,74027,74027,84027,6352,508
June 23, 202527,38527,42527,42527,42527,1601,447
June 20, 202527,56527,50027,50027,61527,4351,066
June 19, 202527,73027,50027,50027,73027,4705,659
June 18, 202527,52527,72527,72527,78027,4001,986
June 17, 202527,45527,52027,52027,59527,3754,013
June 16, 202527,18027,37027,37027,46027,1803,960
June 13, 202527,21526,99026,99027,21526,8606,628
June 12, 202527,46027,23527,23527,54527,1957,086
June 11, 202527,45027,43027,43027,59527,3553,810
June 10, 202527,49527,36027,36027,49527,3151,009
June 09, 202526,12527,21027,21027,37526,1252,922
June 05, 202526,82026,91026,91027,02526,8152,202
June 04, 202526,90527,04027,04027,05026,19011,609
June 02, 202526,93026,84026,84026,93026,70012,701
May 30, 202527,11527,25027,25027,25027,025566
May 29, 202527,24027,45027,45027,46027,2404,317
May 28, 202527,31026,96526,96527,31026,9651,780
May 27, 202527,12527,06027,06027,12526,7301,879
May 26, 202526,62026,81526,81526,86526,595503
May 23, 202526,52026,62026,62026,79526,520772
May 22, 202526,31526,47526,47526,56526,3004,706
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved