KB KBstar KQ High Dividend ETF (270800.KS) KSC

12,770.00

-65(-0.51%)

Updated at August 19 12:19PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202512,98012,83512,83512,98012,83572
August 14, 202513,03012,99512,99513,06012,990176
August 13, 202513,12013,03513,03513,12013,00039
August 12, 202513,04513,03013,03013,19013,030361
August 11, 202512,88012,94512,94512,94512,8501,467
August 08, 202513,07012,92012,92013,07012,920335
August 07, 202512,92512,91012,91012,94012,8601,013
August 06, 202512,80012,79012,79012,82512,79063
August 05, 202512,84012,79512,79512,84512,740692
August 04, 202512,52012,71512,71512,77012,520100
August 01, 202512,87012,52012,52012,87012,5201,028
July 31, 202513,10513,08013,08013,10513,000780
July 30, 202513,09513,05513,05513,14513,0551,478
July 29, 202512,91013,12013,12013,14512,910229
July 28, 202513,14013,04013,04013,14012,990223
July 25, 202513,14513,09513,09513,20013,095669
July 24, 202513,38013,24513,24513,38013,2201,495
July 23, 202513,33513,33513,33513,34513,2409,860
July 22, 202513,49013,28013,28013,49013,2802,257
July 21, 202513,44513,45513,45513,46013,425548
July 18, 202513,53013,46013,46013,54513,4051,519
July 17, 202513,56513,52013,52013,56513,4451,413
July 16, 202513,42013,56513,56513,60513,4207,101
July 15, 202513,39513,42013,42013,42513,260765
July 14, 202513,36013,33513,33513,36013,2503,958
July 11, 202513,33013,36013,36013,39013,325341
July 10, 202513,20513,33013,33013,33513,1803,538
July 09, 202512,94013,16513,16513,17012,9401,619
July 08, 202512,90012,99012,99012,99012,8351,342
July 07, 202512,74012,85012,85012,85012,685665
July 04, 202512,86012,66512,66512,86512,665505
July 03, 202512,78012,91512,91512,93012,7652,402
July 02, 202512,74512,75512,75512,77012,590138
July 01, 202512,64512,74512,74512,83012,6402,733
June 30, 202512,65512,62512,62512,68512,600474
June 27, 202512,84512,65512,65512,85012,640300
June 26, 202513,02512,82012,82013,02512,700558
June 25, 202513,17513,02513,02513,17513,0003,673
June 24, 202512,98013,04513,04513,05512,9453,122
June 23, 202512,86012,79012,79012,86012,660410
June 20, 202512,87512,91012,91012,95012,8505,237
June 19, 202513,10012,95512,95513,10512,9203,779
June 18, 202512,93012,98512,98513,00012,895957
June 17, 202512,93512,85512,85513,09512,7553,628
June 16, 202512,71012,93512,93512,94512,670243
June 13, 202512,70012,59012,59012,73012,4702,436
June 12, 202512,85512,88012,88012,96512,8554,628
June 11, 202512,75512,91512,91512,91512,7155,910
June 10, 202512,69512,63012,63012,71512,6201,194
June 09, 202512,50012,68012,68012,68012,4902,451
June 05, 202512,20012,33212,33212,38212,200531
June 04, 202511,96012,16512,16512,17511,960746
June 02, 202511,68511,84011,84011,84011,68569
May 30, 202511,71011,68511,68511,77511,670375
May 29, 202511,71011,76011,76011,77011,710279
May 28, 202511,61511,60011,60011,67011,5952,149
May 27, 202511,56511,59011,59011,59511,565231
May 26, 202511,57511,62511,62511,62511,565528
May 23, 202511,47011,47511,47511,48511,430313
May 22, 202511,47011,47011,47011,51011,465110
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved