PLUS S&P Global Infra (269530.KS) KSC

22,610.00

-320(-1.40%)

Updated at April 03 03:30PM

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	22,620	22,610	22,610	22,740	22,545	7,115
April 02, 2026	22,845	22,930	22,930	22,950	22,720	3,242
April 01, 2026	22,455	22,335	22,335	22,460	22,335	3,108
March 31, 2026	22,470	22,690	22,690	22,840	22,470	1,982
March 30, 2026	22,500	22,500	22,500	22,520	22,385	2,453
March 27, 2026	22,450	22,370	22,370	22,490	22,315	620
March 26, 2026	21,810	22,450	22,450	22,550	21,810	1,671
March 25, 2026	22,015	22,245	22,245	22,245	22,010	1,740
March 24, 2026	22,250	21,935	21,935	23,045	21,815	6,603
March 23, 2026	22,195	22,250	22,250	22,285	21,975	2,324
March 20, 2026	22,220	22,265	22,265	22,460	22,075	7,340
March 19, 2026	22,525	22,370	22,370	22,525	22,370	2,823
March 18, 2026	22,330	22,390	22,390	22,475	22,330	2,855
March 17, 2026	22,270	22,315	22,315	22,430	22,260	5,343
March 16, 2026	22,240	22,230	22,230	22,325	22,150	3,368
March 13, 2026	22,095	22,200	22,200	22,220	22,085	1,951
March 12, 2026	22,015	22,060	22,060	22,180	22,015	2,329
March 11, 2026	22,035	22,000	22,000	22,150	22,000	2,069
March 10, 2026	22,370	21,970	21,970	22,370	21,920	4,607
March 09, 2026	22,205	22,365	22,365	22,505	22,205	9,067
March 06, 2026	22,210	22,210	22,210	22,230	22,115	4,182
March 05, 2026	22,210	22,285	22,285	22,355	22,180	5,584
March 04, 2026	22,505	22,320	22,320	22,505	22,275	2,331
March 03, 2026	22,445	22,510	22,510	22,635	22,420	4,697
February 27, 2026	22,065	22,295	22,295	22,500	21,500	10,188
February 26, 2026	21,925	21,940	21,940	22,060	21,905	6,368
February 25, 2026	22,250	21,905	21,905	22,250	21,900	5,179
February 24, 2026	22,100	22,245	22,245	22,300	22,070	5,692
February 23, 2026	21,975	22,070	22,070	22,105	21,940	4,719
February 20, 2026	22,060	21,870	0	22,065	21,865	3,353
February 19, 2026	21,935	21,945	0	22,075	21,935	3,408
February 13, 2026	21,690	21,750	0	21,835	21,690	8,886
February 12, 2026	21,830	21,680	0	21,880	21,640	2,921
February 11, 2026	21,730	21,570	0	21,745	21,570	6,101
February 10, 2026	21,685	21,645	0	21,690	21,580	4,751
February 09, 2026	21,410	21,410	0	21,490	21,345	3,953
February 06, 2026	21,415	21,380	0	21,460	21,270	11,227
February 05, 2026	21,085	21,185	0	21,260	21,070	6,431
February 04, 2026	21,035	21,085	0	21,115	20,950	2,703
February 03, 2026	20,670	20,490	0	20,670	20,490	3,355
February 02, 2026	20,750	21,055	0	21,070	20,750	67,704
January 30, 2026	20,605	20,680	0	20,780	20,265	9,259
January 29, 2026	20,715	20,540	0	20,715	20,445	1,920
January 28, 2026	20,590	20,410	0	20,690	20,410	5,449
January 27, 2026	20,775	20,590	0	20,785	20,580	6,345
January 26, 2026	20,465	20,325	0	20,505	20,285	1,782
January 23, 2026	20,570	20,640	0	20,765	20,570	1,075
January 22, 2026	20,600	20,495	0	20,605	20,445	614
January 21, 2026	20,685	20,485	0	20,735	20,485	4,128
January 20, 2026	20,680	20,570	0	20,680	20,555	528
January 19, 2026	20,640	20,475	0	20,655	20,460	2,445
January 16, 2026	20,450	20,510	0	20,520	20,335	4,900
January 15, 2026	20,395	20,370	0	20,465	20,260	2,292
January 14, 2026	20,400	20,445	0	20,465	20,270	2,868
January 13, 2026	20,440	20,400	0	20,510	20,315	2,201
January 12, 2026	20,290	20,280	0	20,425	20,135	3,055
January 09, 2026	20,145	20,090	0	20,165	20,005	2,394
January 08, 2026	20,035	19,990	0	20,055	19,890	1,013
January 07, 2026	20,140	19,970	0	20,170	19,970	5,635
January 06, 2026	20,050	19,900	0	20,105	19,875	5,115