KODEX MSCI Value (275290.KS) KSC

12,860.00

-40(-0.31%)

Updated at August 19 12:10PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202513,07012,90012,90013,07012,900200
August 14, 202513,13013,01513,01513,13013,0101,062
August 13, 202513,16013,06513,06513,16013,0157,296
August 12, 202513,00012,97512,97513,13512,9704,724
August 11, 202513,10012,97512,97513,10012,95524,704
August 08, 202513,13513,07013,07013,13513,0353,686
August 07, 202513,12013,02013,02013,12013,0001,417
August 06, 202512,94012,95012,95012,98512,9153,417
August 05, 202513,05013,00013,00013,07012,9301,597
August 04, 202512,75012,89012,89012,91012,7501,478
August 01, 202513,18012,77512,77513,18012,74525,365
July 31, 202513,41513,29013,29013,43013,26517,344
July 30, 202513,25513,36013,36013,40513,22516,354
July 29, 202513,11513,25513,25513,26013,0004,310
July 28, 202513,21513,11013,11013,21513,030848
July 25, 202513,20513,20013,20013,27013,200437
July 24, 202513,40013,20013,20013,47513,2001,042
July 23, 202513,34513,29513,29513,34513,150488
July 22, 202513,36513,20013,20013,42013,17015,574
July 21, 202513,35513,36513,36513,40513,3302,317
July 18, 202513,51013,31513,31513,51013,305772
July 17, 202513,53513,40513,40513,53513,28062,382
July 16, 202513,61513,50013,50013,61513,4652,426
July 15, 202513,59513,59013,59013,59513,49515,854
July 14, 202513,40513,56513,56513,58013,4051,735
July 11, 202513,31013,40513,40513,53513,3103,139
July 10, 202513,16013,29513,29513,31013,11526,023
July 09, 202512,97513,08513,08513,10012,9303,632
July 08, 202512,71512,92512,92512,93012,71520,122
July 07, 202512,69512,68012,68012,75512,6476,191
July 04, 202512,97512,74012,74012,98012,7404,783
July 03, 202512,87012,97012,97012,97012,85033,813
July 02, 202512,85512,71512,71512,85512,6051,661
July 01, 202512,67012,88512,88513,00512,6701,231
June 30, 202512,64012,61012,61012,66512,610927
June 27, 202512,70512,56512,56512,76512,565236
June 26, 202512,71012,66012,66012,72012,515806
June 25, 202512,64512,71012,71012,74512,6202,528
June 24, 202512,49512,50512,50512,52012,4601,429
June 23, 202512,18012,12012,12012,18012,03571
June 20, 202512,14012,20512,20512,20512,140205
June 19, 202512,03512,04512,04512,06512,02012,378
June 18, 202512,06512,15512,15512,15512,0652,001
June 17, 202512,14512,06512,06512,33512,06535
June 16, 202511,97512,16012,16012,16011,97559
June 13, 202512,08511,97511,97512,11011,9101,264
June 12, 202512,17012,13012,13012,17012,120636
June 11, 202512,05012,14012,14012,14012,00569
June 10, 202511,94511,96511,96511,96511,875156
June 09, 202511,97011,89511,89512,00011,895326
June 05, 202511,69511,75511,75511,82511,695531
June 04, 202511,58011,66011,66011,66011,580340
June 02, 202511,28511,22511,22511,30011,170463
May 30, 202511,25511,26511,26511,31011,25531
May 29, 202511,10011,28211,28211,28211,055338
May 28, 202510,85010,98510,98511,03510,810162,338
May 27, 202510,72010,70510,70510,76510,70532
May 26, 202510,62010,66510,66510,66510,6202
May 23, 202510,56510,56510,56510,56510,5651
May 22, 202510,56510,56510,56510,56510,5651
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved