KODEX MSCI Value (275290.KS) KSC

15,640.00

+230(+1.49%)

Updated at October 20 01:06PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202515,40015,41015,41015,61515,3403,747
October 16, 202515,06015,40015,40015,40015,0601,662
October 15, 202514,77514,99514,99515,01014,760841
October 14, 202514,86514,62514,62515,03014,5654,267
October 13, 202514,65014,82014,82014,82014,5702,349
October 10, 202515,00514,91514,91515,02014,83012,456
October 02, 202514,47014,65014,65014,76514,4702,528
October 01, 202514,11514,16514,16514,17014,1008,887
September 30, 202514,12014,04014,04014,12014,00534,802
September 29, 202513,91514,04514,04514,10013,915382
September 26, 202514,08513,84513,84514,08513,8001,965
September 25, 202514,16014,20514,20514,24514,160574
September 24, 202514,40514,28014,28014,40514,1801,184
September 23, 202514,46514,40514,40514,46514,340271
September 22, 202514,23514,27014,27014,38014,23531,405
September 19, 202514,23014,23014,23014,25514,1452,345
September 18, 202514,16014,23014,23014,26014,115857
September 17, 202514,18014,01014,01014,18014,010768
September 16, 202514,08514,23014,23014,25514,0753,081
September 15, 202513,96014,02014,02014,06513,96015,441
September 12, 202513,74513,91013,91013,91013,7306,917
September 11, 202513,56013,65513,65513,67513,4851,138
September 10, 202513,30513,49513,49513,56013,3051,434
September 09, 202513,07013,25513,25513,25513,070721
September 08, 202512,99512,99512,99513,02012,9756,059
September 05, 202513,01012,99512,99513,02012,95591
September 04, 202512,86512,85512,85512,88512,85075
September 03, 202512,80512,77512,77512,80512,7651,668
September 02, 202512,73512,75012,75012,77012,7005,022
September 01, 202512,79012,63512,63512,80512,6355,127
August 29, 202512,99012,81512,81512,99012,81521,942
August 28, 202512,76512,85512,85512,93012,7651,184
August 27, 202512,82512,74512,74512,82512,7157,179
August 26, 202512,87012,75012,75012,87012,750960
August 25, 202512,89012,83512,83512,89012,8359,498
August 22, 202512,80012,71512,71512,82512,715194
August 21, 202512,78512,64512,64512,82512,64539
August 20, 202512,80512,70512,70512,80512,61019,921
August 19, 202512,97512,87012,87012,97512,810478
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved