KODEX MSCI Quality (275300.KS) KSC

14,810.00

+110(+0.75%)

Updated at December 05 12:45PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 20, 202514,80514,72514,72514,87514,6959,003
November 19, 202514,37014,33014,33014,49514,0706,460
November 18, 202514,84014,46014,46014,88514,46019,756
November 17, 202515,01514,99014,99015,01514,8454,824
November 14, 202514,81514,58014,58014,87514,55523,047
November 13, 202515,19015,26515,26515,34015,1906,278
November 12, 202515,15515,19015,19015,29515,05027,546
November 11, 202515,27515,20515,20515,50514,97041,442
November 10, 202514,58014,92514,92515,06014,5805,180
November 07, 202514,67514,51514,51514,80014,2754,211
November 06, 202515,04214,80014,80015,04214,67517,396
November 05, 202514,73514,68014,68014,83514,10017,185
November 04, 202515,68015,19515,19515,68015,13029,102
November 03, 202515,09515,69515,69515,73515,09534,960
October 31, 202514,93015,06015,06015,08514,8354,634
October 30, 202514,78014,93014,93015,07014,78011,959
October 29, 202514,51514,70014,70014,72014,4106,708
October 28, 202514,66014,41014,41014,66014,26518,205
October 27, 202514,47014,67514,67514,67514,4607,660
October 24, 202514,07014,21014,21014,22513,9503,807
October 23, 202513,76513,85013,85014,04513,6901,013
October 22, 202513,76513,90013,90013,91213,6402,336
October 21, 202513,96513,76513,76514,13513,76510,586
October 20, 202513,74513,81013,81013,82013,5002,390
October 17, 202513,50513,53013,53013,73013,4504,127
October 16, 202513,18513,55013,55013,55013,1852,949
October 15, 202512,77013,08013,08013,08012,77014,225
October 14, 202513,14012,79512,79513,19012,70013,123
October 13, 202512,81012,98512,98512,98512,7753,650
October 10, 202513,15013,19013,19013,24513,03017,927
October 02, 202512,54012,75012,75012,80012,540962
October 01, 202512,06012,21512,21512,22012,0606,342
September 30, 202512,11012,04012,04012,11012,03036,961
September 29, 202511,97012,06512,06512,06511,9702,021
September 26, 202511,98011,83511,83512,02511,7351,675
September 25, 202512,12012,19512,19512,19512,070115
September 24, 202512,22012,16512,16512,22012,050247
September 23, 202512,20012,22012,22012,22012,1001,819
September 22, 202512,04012,10012,10012,10011,9801,652
September 19, 202511,95511,97511,97511,98511,91511,776
September 18, 202511,81011,95511,95511,97511,8006,049
September 17, 202511,82511,67511,67511,82511,6509,741
September 16, 202511,61511,92511,92511,92511,6154,022
September 15, 202511,63011,61011,61011,63011,50013,167
September 12, 202511,43511,55011,55011,55011,4253,208
September 11, 202511,19011,23511,23511,25011,160409
September 10, 202510,98511,14511,14511,15510,9852,872
September 09, 202510,82510,87010,87010,89510,77531
September 08, 202510,69510,78010,78010,78010,695124
September 05, 202510,68510,65510,65510,69510,655423
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved