KODEX MSCI Value (275290.KS) KSC

16,970.00

+70(+0.41%)

Updated at December 05 01:18PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 20, 202516,90016,75516,75516,91016,7006,842
November 19, 202516,50516,42016,42016,53016,1201,789
November 18, 202516,77016,51516,51516,94516,5001,536
November 17, 202517,01517,14517,14517,14516,8701,285
November 14, 202516,93016,65016,65016,96516,6504,478
November 13, 202517,33017,40017,40017,47517,285893
November 12, 202517,17517,37517,37517,42017,1154,146
November 11, 202517,29517,13517,13517,46516,9904,221
November 10, 202516,49017,02017,02017,12516,4904,090
November 07, 202516,57516,43016,43016,73516,1852,570
November 06, 202516,83016,68016,68016,83016,3703,610
November 05, 202516,50516,27516,27516,51015,8054,484
November 04, 202517,25516,82016,82017,25516,7852,175
November 03, 202516,75517,25517,25517,26016,7556,426
October 31, 202516,69516,68516,68516,79016,6051,301
October 30, 202516,75016,69516,69516,85516,5854,343
October 29, 202516,30016,51516,51516,58016,2851,804
October 28, 202516,40516,28516,28516,40516,1303,828
October 27, 202516,40016,53516,53516,54016,3258,483
October 24, 202515,95016,07016,07016,07015,885811
October 23, 202515,68515,72015,72015,91015,6151,590
October 22, 202515,68015,83015,83015,83015,450687
October 21, 202515,82015,64015,64016,04015,6305,734
October 20, 202515,58015,67515,67515,68515,3353,293
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved