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

9,100.00

+45(+0.50%)

Updated at December 05 02:25PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20259,0609,0559,0559,0809,01530,907
December 03, 20259,1859,0909,0909,2259,06017,559
December 02, 20258,9909,1059,1059,1158,99014,277
December 01, 20259,0459,0009,0009,0958,99015,250
November 28, 20259,0659,0459,0459,1109,0309,232
November 27, 20259,1859,0909,0909,2009,08010,970
November 26, 20259,1059,1659,1659,1659,07513,192
November 25, 20259,1459,1059,1059,2209,06020,990
November 24, 20259,0109,0909,0909,1008,98028,793
November 21, 20259,0559,0209,0209,0558,96537,446
November 20, 20258,9959,1009,1009,1208,99042,458
November 19, 20259,0058,9958,9959,0058,89026,835
November 18, 20258,9508,9508,9509,0158,93041,642
November 17, 20258,7908,9308,9308,9308,79027,233
November 14, 20258,7308,7958,7958,9208,73019,660
November 13, 20258,9058,9208,9208,9908,87511,216
November 12, 20258,7858,9058,9058,9808,78530,436
November 11, 20258,9508,8608,8609,0008,8458,140
November 10, 20258,9708,9408,9409,0108,93043,913
November 07, 20258,8558,9708,9709,0308,80544,568
November 06, 20258,9008,9258,9258,9258,88536,421
November 05, 20258,7608,8758,8758,8758,730118,567
November 04, 20258,6458,7608,7608,8058,64557,146
November 03, 20258,6308,7008,7008,7208,59525,368
October 31, 20258,5558,6308,6308,6808,55514,949
October 30, 20258,6258,6108,6108,7158,59040,143
October 29, 20258,6858,6258,6258,6858,55017,394
October 28, 20258,5658,5958,5958,7658,56032,333
October 27, 20258,8108,5608,5608,8408,550104,794
October 24, 20258,7508,8208,8208,8408,720100,480
October 23, 20258,6758,6908,6908,7458,55076,101
October 22, 20258,6208,6908,6908,7358,540100,493
October 21, 20258,3408,5508,5508,6358,330118,928
October 20, 20258,1858,4008,4008,4008,16569,431
October 17, 20258,2358,1858,1858,2508,16554,103
October 16, 20258,1958,2508,2508,3058,10054,649
October 15, 20258,2658,1508,1508,2658,100123,897
October 14, 20258,3808,3458,3458,4458,31044,656
October 13, 20258,1358,3808,3808,4158,13589,637
October 10, 20258,2508,3258,3258,4258,220116,722
October 02, 20258,2458,1858,1858,2508,08052,052
October 01, 20258,2708,2008,2008,3058,19023,097
September 30, 20258,3208,2708,2708,3308,26532,297
September 29, 20258,2708,3208,3208,3408,24040,707
September 26, 20258,3308,2658,2658,3308,26530,250
September 25, 20258,4808,3208,3208,4808,29023,725
September 24, 20258,3758,3808,3808,4358,35518,985
September 23, 20258,4608,3708,3708,4608,34527,151
September 22, 20258,4158,3858,3858,5008,35546,525
September 19, 20258,3508,4158,4158,4808,35028,851
September 18, 20258,4208,4808,4808,5258,40036,886
September 17, 20258,3808,3508,3508,3808,31034,429
September 16, 20258,4308,3508,3508,4858,30043,460
September 15, 20258,4408,4258,4258,4608,37545,761
September 12, 20258,3058,3658,3658,3708,25566,076
September 11, 20258,2508,2808,2808,3158,05554,156
September 10, 20258,1408,2308,2308,2308,09572,107
September 09, 20258,4408,1458,1458,4408,110276,628
September 08, 20258,5508,5408,5408,5508,43010,182
September 05, 20258,5608,4808,4808,5608,45521,548
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved