KODEX MSCI Quality (275300.KS) KSC

22,400.00

+545(+2.49%)

Updated at February 20 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202621,91522,40022,40022,40021,73521,197
February 19, 202621,79021,85521,85521,86521,62559,981
February 13, 202621,16021,26021,26021,50021,16021,251
February 12, 202620,80021,16021,16021,22020,80021,754
February 11, 202620,49020,60020,60020,68520,31512,990
February 10, 202620,90020,50020,50020,90020,50023,618
February 09, 202620,57020,58020,58020,72020,47718,864
February 06, 202619,38019,68019,68019,81518,90532,663
February 05, 202620,47020,03520,03520,57019,88514,213
February 04, 202620,72521,01021,01021,01020,60010,785
February 03, 202620,22520,78520,78520,80020,09033,057
February 02, 202620,26019,46519,46520,45519,300103,628
January 30, 202620,31520,73520,73521,07020,30022,617
January 29, 202620,52020,42020,42020,63019,7507,612
January 28, 202619,92020,17520,17520,17519,75032,525
January 27, 202618,88519,67519,67519,67518,64512,472
January 26, 202619,09018,88518,88519,12518,8457,583
January 23, 202618,98019,05019,05019,12518,83013,517
January 22, 202619,09018,98018,98019,22018,83010,924
January 21, 202618,35518,72018,72018,81018,20015,856
January 20, 202618,95518,69518,69518,95518,50514,548
January 19, 202618,74018,94018,94018,98018,63038,956
January 16, 202618,51018,74018,74018,79018,50516,426
January 15, 202618,22518,49018,49018,53018,19518,415
January 14, 202618,09018,29018,29018,32018,09010,565
January 13, 202618,16018,16018,16018,25018,01015,087
January 12, 202618,30018,01018,01018,30017,83025,948
January 09, 202617,83517,94517,94518,03517,6007,729
January 08, 202617,75017,92017,92018,27517,75020,780
January 07, 202617,98517,75017,75018,09517,53023,071
January 06, 202617,29017,59517,59517,65016,94019,677
January 05, 202617,14017,29017,29017,30017,01520,292
January 02, 202616,14016,75016,75016,75016,1406,897
December 30, 202515,94016,13016,13016,13015,93521,493
December 29, 202515,76015,94015,94015,94015,7606,743
December 26, 202515,32015,43515,43515,53015,3208,611
December 24, 202515,33015,26515,26515,36015,2651,309
December 23, 202515,31015,25015,25015,39515,25011,817
December 22, 202515,16515,22515,22515,22515,1354,172
December 19, 202514,94514,88014,88014,96014,8302,669
December 18, 202514,72514,87014,87014,92014,685757
December 17, 202514,59514,94014,94014,94014,5958,242
December 16, 202514,78514,59514,59514,87014,5951,827
December 15, 202514,80014,97514,97515,01014,8007,012
December 12, 202515,17515,24015,24015,32515,1651,436
December 11, 202515,32515,10015,10015,42015,1002,159
December 10, 202515,40015,24015,24015,40015,2202,783
December 09, 202515,25015,20015,20015,25015,1453,077
December 08, 202515,09015,23515,23515,23514,92510,062
December 05, 202514,62514,92514,92514,92514,6202,060
December 04, 202514,73014,70014,70014,73014,5507,918
December 03, 202514,61514,77014,77014,85014,6153,502
December 02, 202514,50514,61514,61514,65514,505825
December 01, 202514,56014,33014,33014,56014,2152,509
November 28, 202514,58514,36014,36014,58514,3605,701
November 27, 202514,66514,58514,58514,79514,5505,331
November 26, 202514,20014,46514,46514,47014,1805,762
November 25, 202514,42014,13514,13514,42014,1053,142
November 24, 202514,33014,00014,00014,33014,000656
November 21, 202513,94513,98513,98514,12013,93011,379
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved