KINDEX MSCI Indonesia ETF(Synth) (256440.KS) KSC

8,725.00

-85(-0.96%)

Updated at August 19 01:01PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20258,9008,8108,8108,9008,73030,796
August 14, 20258,7658,8908,8908,8958,76535,238
August 13, 20258,6908,7608,7608,8308,66534,967
August 12, 20258,4358,6458,6458,7108,42050,745
August 11, 20258,3758,4158,4158,4908,36022,716
August 08, 20258,4208,3708,3708,4208,34514,781
August 07, 20258,3908,3708,3708,4308,33016,173
August 06, 20258,4208,3758,3758,4208,35021,087
August 05, 20258,4358,4108,4108,4358,34533,559
August 04, 20258,4158,3508,3508,4308,34523,431
August 01, 20258,4008,4858,4858,5658,34041,468
July 31, 20258,4658,4008,4008,4658,40014,028
July 30, 20258,5708,4658,4658,5708,45522,391
July 29, 20258,5658,5658,5658,6108,55020,293
July 28, 20258,4958,5408,5408,5408,45521,195
July 25, 20258,5808,4508,4508,5808,41519,211
July 24, 20258,3808,4258,4258,4408,27525,585
July 23, 20258,4708,3808,3808,4708,28541,842
July 22, 20258,5108,4208,4208,5308,40531,527
July 21, 20258,5808,4708,4708,5808,38055,950
July 18, 20258,5958,5608,5608,5958,51545,042
July 17, 20258,4608,5108,5108,5358,43547,464
July 16, 20258,4358,5058,5058,5208,41035,017
July 15, 20258,4008,3508,3508,4558,33021,943
July 14, 20258,4858,4008,4008,5258,37031,681
July 11, 20258,3708,4308,4308,4558,35045,130
July 10, 20258,2758,3458,3458,3558,27549,821
July 09, 20258,3058,2758,2758,3258,26018,076
July 08, 20258,2608,2608,2608,2858,2209,930
July 07, 20258,2358,2608,2608,2758,08012,149
July 04, 20258,1958,2358,2358,2958,19518,823
July 03, 20258,2808,2608,2608,3008,20026,554
July 02, 20258,3258,2008,2008,3358,18538,088
July 01, 20258,2908,2958,2958,3258,26017,178
June 30, 20258,2508,2608,2608,3458,22523,733
June 27, 20258,2658,3258,3258,3358,25519,958
June 26, 20258,2208,1758,1758,2208,13014,618
June 25, 20258,2908,1808,1808,2928,16514,725
June 24, 20258,1258,2008,2008,2758,08558,580
June 23, 20258,2208,1258,1258,2557,70028,361
June 20, 20258,4408,2158,2158,4408,17565,208
June 19, 20258,5958,4508,4508,5958,43018,523
June 18, 20258,5108,5258,5258,6058,35022,979
June 17, 20258,5058,5058,5058,5758,43035,201
June 16, 20258,5258,5108,5108,5908,46528,829
June 13, 20258,6508,5408,5408,6808,53518,777
June 12, 20258,6508,6508,6508,6808,58519,903
June 11, 20258,6908,6508,6508,6958,64024,787
June 10, 20258,6158,6508,6508,6758,52014,866
June 09, 20258,5658,5658,5658,5708,46021,961
June 05, 20258,6308,5658,5658,6308,50024,169
June 04, 20258,7008,6308,6308,7708,62524,074
June 02, 20258,8758,7158,7158,9058,64017,389
May 30, 20258,8908,8558,8558,9078,77013,284
May 29, 20258,8908,8658,8658,9108,80512,730
May 28, 20258,8558,8608,8608,9208,85526,015
May 27, 20258,8858,8558,8558,9058,85516,290
May 26, 20258,9508,8358,8359,1508,82013,742
May 23, 20258,9308,9508,9508,9858,90014,286
May 22, 20258,9258,9308,9308,9408,79021,227
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved