Kodex 200 EW (252650.KS) KSC

18,345.00

+265(+1.47%)

Updated at April 03 03:11PM

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	18,335	18,345	18,345	18,520	18,310	6,025
April 02, 2026	18,960	18,080	18,080	19,000	17,925	13,170
April 01, 2026	18,385	18,775	18,775	18,860	18,360	14,584
March 31, 2026	18,095	17,850	17,850	18,260	17,750	3,287
March 30, 2026	18,070	18,210	18,210	18,335	17,932	7,829
March 27, 2026	18,335	18,635	18,635	18,635	18,030	3,643
March 26, 2026	19,000	18,680	18,680	19,000	18,595	1,235
March 25, 2026	18,850	18,785	18,785	18,925	18,730	4,632
March 24, 2026	18,555	18,385	18,385	18,555	18,000	332,423
March 23, 2026	18,690	18,015	18,015	18,690	18,005	2,710
March 20, 2026	18,935	19,065	19,065	19,225	18,935	1,871
March 19, 2026	18,720	18,765	18,765	18,870	18,650	1,641
March 18, 2026	18,700	19,020	19,020	19,020	18,700	353
March 17, 2026	18,420	18,445	18,445	18,565	18,410	481
March 16, 2026	18,315	18,090	18,090	18,355	17,995	2,258
March 13, 2026	18,065	18,195	18,195	18,410	18,065	4,347
March 12, 2026	18,480	18,390	18,390	18,575	18,290	1,129
March 11, 2026	18,600	18,510	18,510	18,875	18,480	672
March 10, 2026	18,125	18,100	18,100	18,285	18,100	1,121
March 09, 2026	17,605	17,575	17,575	17,860	17,300	2,926
March 06, 2026	18,010	18,390	18,390	18,400	17,810	3,676
March 05, 2026	18,240	18,130	18,130	18,410	17,765	4,250
March 04, 2026	18,855	17,270	17,270	18,855	16,720	15,447
March 03, 2026	20,155	19,180	19,180	20,210	19,180	7,387
February 27, 2026	20,315	20,265	20,265	20,330	20,040	2,846
February 26, 2026	20,335	20,315	20,315	20,345	20,115	7,934
February 25, 2026	20,010	20,190	20,190	20,320	19,840	266,290
February 24, 2026	19,830	19,815	19,815	19,905	19,475	2,855
February 23, 2026	20,045	19,760	19,760	20,045	19,660	3,690
February 20, 2026	19,560	19,715	0	19,755	19,505	9,186
February 19, 2026	19,260	19,370	0	19,370	19,120	3,180
February 13, 2026	18,950	18,960	0	19,075	18,715	3,686
February 12, 2026	18,920	18,950	0	18,955	18,730	548,141
February 11, 2026	18,715	18,675	0	18,720	18,570	3,778
February 10, 2026	18,505	18,485	0	18,580	18,365	6,092
February 09, 2026	18,125	18,205	0	18,305	17,990	950
February 06, 2026	17,540	17,600	0	17,665	17,060	293,950
February 05, 2026	18,180	17,870	0	18,240	17,830	553,442
February 04, 2026	17,880	18,250	0	18,270	17,880	1,421
February 03, 2026	17,325	17,735	0	17,735	17,325	1,181
February 02, 2026	17,525	16,940	0	17,625	16,885	434
January 30, 2026	17,755	17,655	0	17,785	17,580	3,299
January 29, 2026	17,475	17,790	0	17,825	17,215	2,147
January 28, 2026	17,520	17,475	0	17,545	17,420	7,299
January 27, 2026	17,195	17,320	0	17,390	17,185	806
January 26, 2026	17,320	17,225	0	17,445	17,155	1,179
January 23, 2026	17,220	17,315	0	17,325	17,170	975
January 22, 2026	17,085	17,050	0	17,170	17,035	6,108
January 21, 2026	16,790	16,805	0	16,820	16,565	1,396
January 20, 2026	16,800	16,980	0	17,055	16,745	7,407
January 19, 2026	16,650	16,745	0	16,785	16,550	1,907
January 16, 2026	16,745	16,575	0	16,745	16,540	2,545
January 15, 2026	16,445	16,530	0	16,572	16,430	1,002
January 14, 2026	16,350	16,345	0	16,375	16,165	660
January 13, 2026	16,155	16,245	0	16,245	16,030	3,713
January 12, 2026	15,915	15,925	0	15,945	15,855	2,336
January 09, 2026	15,690	15,740	0	15,780	15,615	144
January 08, 2026	15,660	15,490	0	15,660	15,485	238
January 07, 2026	15,700	15,580	0	15,735	15,505	287
January 06, 2026	15,715	15,620	0	15,715	15,610	297