KODEX MSCI Quality (275300.KS) KSC

10,450.00

+5(+0.05%)

Updated at August 19 09:47AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202510,47010,44510,44510,50510,445112
August 14, 202510,63510,59510,59510,63510,5658,384
August 13, 202510,58010,62010,62010,63510,5153,314
August 12, 202510,58510,49010,49010,63010,4852,462
August 11, 202510,51010,51510,51510,52510,490176
August 08, 202510,55010,48010,48010,56010,4504,075
August 07, 202510,44010,49510,49510,51010,4407
August 06, 202510,47010,44010,44010,47010,37527
August 05, 202510,51010,50510,50510,52510,4401,068
August 04, 202510,28510,40010,40010,40010,2551,442
August 01, 202510,49010,25510,25510,49010,25015,603
July 31, 202510,68510,68510,68510,73010,680297
July 30, 202510,62510,64510,64510,73010,625452
July 29, 202510,46010,56510,56510,60010,460396
July 28, 202510,41010,49010,49010,49010,40511,690
July 25, 202510,42010,41010,41010,45010,41070
July 24, 202510,60510,42010,42010,60510,420398
July 23, 202510,42510,43010,43010,43010,420142
July 22, 202510,55510,39010,39010,56010,39099
July 21, 202510,61010,57510,57510,61010,575261
July 18, 202510,53010,50010,50010,53010,5002,007
July 17, 202510,65010,52510,52510,65010,47533,459
July 16, 202510,59010,65010,65010,65010,5901,063
July 15, 202510,58010,59010,59010,59510,55567
July 14, 202510,52010,59010,59010,62510,5201,052
July 11, 202510,57510,50510,50510,60010,5051,051
July 10, 202510,38010,50510,50510,51510,380299
July 09, 202510,30510,30510,30510,30510,30553
July 08, 202510,23010,29010,29010,29010,230344
July 07, 202510,11010,13010,13010,13010,080529
July 04, 202510,31510,12010,12010,31510,120170
July 03, 202510,30010,31510,31510,32210,2453,968
July 02, 202510,11010,21010,21010,21010,110309
July 01, 202510,33510,33510,33510,39510,3354,014
June 30, 202510,29510,33510,33510,34010,295287
June 27, 202510,38010,25510,25510,38010,235740
June 26, 202510,37510,31510,31510,37510,230265
June 25, 202510,47010,34510,34510,47010,3301,621
June 24, 202510,24510,26510,26510,26510,24511
June 23, 20259,9759,9759,9759,9759,8953
June 20, 20259,9609,9759,9759,9809,96057
June 19, 20259,8309,8459,8459,8509,8109,930
June 18, 20259,8209,8259,8259,8259,82017
June 17, 20259,8309,8209,8209,8409,82018
June 16, 20259,5009,6659,6659,6659,5003
June 13, 20259,4709,4609,4609,4709,46036
June 12, 20259,5959,5759,5759,6309,57523
June 11, 20259,5209,5459,5459,5459,515111
June 10, 20259,3509,4159,4159,4159,3502
June 09, 20259,3509,3309,3309,3659,33024
June 05, 20259,1259,1909,1909,2759,125253
June 04, 20258,9709,0109,0109,0258,970123
June 02, 20258,7958,7758,7758,7958,7754
May 30, 20258,7708,7408,7408,8158,73041
May 29, 20258,7558,7558,7558,7558,7551
May 28, 20258,7058,7208,7208,7408,705102,036
May 27, 20258,5908,5908,5908,5908,59051,018
May 26, 20258,5608,5608,5608,5608,5601
May 23, 20258,5608,5608,5608,5608,5602
May 22, 20258,5858,5008,5008,6908,50016,685
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved