KODEX MSCI Value (275290.KS) KSC

25,960.00

+735(+2.91%)

Updated at February 20 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202625,22525,96025,96025,96025,11011,932
February 19, 202625,20525,22525,22525,22524,91578,115
February 13, 202624,42524,54024,54024,89024,37518,731
February 12, 202623,87024,46024,46024,46023,85510,976
February 11, 202623,40523,61523,61523,70523,2008,332
February 10, 202623,48023,43523,43523,54023,3154,365
February 09, 202623,29023,26023,26023,39523,0857,346
February 06, 202621,97522,25522,25522,38521,4405,609
February 05, 202622,86522,42022,42023,02022,4105,313
February 04, 202622,83023,44523,44523,44522,7854,438
February 03, 202622,30023,00023,00023,00022,22017,710
February 02, 202622,42021,51021,51022,52521,380101,984
January 30, 202622,37022,83022,83023,09022,37011,054
January 29, 202622,60022,51522,51522,60021,7854,732
January 28, 202621,97022,19022,19022,19021,7959,430
January 27, 202620,86021,73521,73521,73520,74015,555
January 26, 202621,16520,93520,93521,23020,8454,789
January 23, 202621,10521,16521,16521,24520,8956,762
January 22, 202621,19020,90020,90021,26520,8754,064
January 21, 202620,26520,72020,72020,75020,1956,333
January 20, 202620,78020,64520,64520,79520,39515,919
January 19, 202620,56520,79520,79520,82020,43021,965
January 16, 202620,44520,64520,64520,64520,3659,157
January 15, 202620,03020,35020,35020,38519,9502,860
January 14, 202619,71520,03520,03520,03519,6457,127
January 13, 202619,84519,72519,72519,84519,51517,781
January 12, 202619,87519,66519,66519,87519,5009,856
January 09, 202619,43519,64019,64019,64019,2757,006
January 08, 202619,55019,57519,57519,95019,5058,926
January 07, 202619,90019,72519,72519,92519,44016,897
January 06, 202619,17019,60019,60019,60018,9109,353
January 05, 202619,09519,31019,31019,31018,9375,092
January 02, 202618,26518,67518,67518,67518,1753,680
December 30, 202518,06018,16018,16018,23518,0357,828
December 29, 202518,00517,96517,96518,00517,8803,644
December 26, 202517,57517,67517,67517,75017,5751,574
December 24, 202517,57017,55017,55017,58517,5052,251
December 23, 202517,54517,44517,44517,61517,4452,273
December 22, 202517,37017,40517,40517,40517,285958
December 19, 202517,10517,00017,00017,10516,975367
December 18, 202516,94016,97516,97517,08016,8602,078
December 17, 202516,71017,07517,07517,07516,7107,353
December 16, 202516,93516,71016,71017,00016,7006,811
December 15, 202516,93017,07517,07517,12016,9151,358
December 12, 202517,09517,37017,37017,37017,0951,228
December 11, 202517,26017,09517,09517,39517,095572
December 10, 202517,33017,29017,29017,37517,2052,142
December 09, 202517,27517,28517,28517,31517,1727,336
December 08, 202517,11017,28517,28517,28517,0052,982
December 05, 202516,76517,16517,16517,16516,7652,998
December 04, 202516,75516,90016,90016,90016,735516
December 03, 202516,93016,99016,99017,05016,805387
December 02, 202516,65016,87016,87016,87016,650500
December 01, 202516,55516,42016,42016,67516,3703,534
November 28, 202516,65516,43516,43516,65516,3758,000
November 27, 202516,63016,50516,50516,75016,5051,438
November 26, 202516,25016,38016,38016,44516,10511,816
November 25, 202516,44016,04016,04016,44016,0401,250
November 24, 202516,15515,96515,96516,28015,965691
November 21, 202515,82516,00516,00516,13015,8253,069
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved