Samsung Kodex 200 Total Return ETF (278530.KS) KSC

20,825.00

+310(+1.51%)

Updated at December 05 02:32PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202520,47020,51520,51520,51720,265468,464
December 03, 202520,46520,58520,58520,68520,3301.07M
December 02, 202520,05020,35020,35020,40020,030768,222
December 01, 202520,19019,95519,95520,26519,775865,079
November 28, 202520,40020,01520,01520,42019,950440,548
November 27, 202520,31020,29020,29020,53020,185506,272
November 26, 202519,80520,14020,14020,14019,645395,592
November 25, 202520,03519,60519,60520,07519,475673,417
November 24, 202519,87019,47519,47519,88019,430594,483
November 21, 202519,44019,47019,47019,65519,3601.01M
November 20, 202520,46020,31020,31020,63520,285900,949
November 19, 202520,08019,89019,89020,13019,510946,498
November 18, 202520,49020,03520,03520,64520,005635,983
November 17, 202520,69020,71520,71520,75520,480930,619
November 14, 202520,33020,28020,28020,72020,280974,618
November 13, 202520,95021,22021,22021,31520,950448,580
November 12, 202520,87521,13521,13521,18020,770543,588
November 11, 202521,00020,90520,90521,37020,705833,223
November 10, 202520,29020,70520,70520,82520,225776,520
November 07, 202520,04020,07520,07520,51019,7301.22M
November 06, 202520,80020,45020,45020,91020,1901.27M
November 05, 202520,54520,36020,36020,57519,5552.93M
November 04, 202521,48520,91020,91021,54520,9101.65M
November 03, 202520,92021,52021,52021,52020,8601.48M
October 31, 202520,62020,86020,86020,88520,520796,795
October 30, 202520,72520,62020,62020,95020,5502.14M
October 29, 202520,37020,56020,56020,56520,105969,907
October 28, 202520,18020,14020,14020,18019,930831,953
October 27, 202520,11020,33020,33020,33520,0851.17M
October 24, 202519,53019,78019,78019,82519,485794,194
October 23, 202519,22519,29019,29019,60519,1301.01M
October 22, 202519,41019,50019,50019,50019,025726,156
October 21, 202519,39519,27019,27019,67519,2151.07M
October 20, 202519,01519,23519,23519,24018,755806,096
October 17, 202518,74518,88018,88019,13518,7101.35M
October 16, 202518,37518,82518,82518,82518,3751.07M
October 15, 202517,93018,34518,34518,36517,920405,628
October 14, 202518,49517,85017,85018,49517,7051.21M
October 13, 202517,83518,01518,01518,01517,6801.05M
October 10, 202517,83518,19018,19018,28517,835752,562
October 02, 202517,65017,73517,73517,92017,5801.02M
October 01, 202517,09017,23017,23017,26017,090908,035
September 30, 202517,14517,04517,04517,14517,015376,204
September 29, 202516,96017,09517,09517,13516,955534,782
September 26, 202517,08516,84016,84017,09516,7101.05M
September 25, 202517,24017,26017,26017,29017,010221,731
September 24, 202517,31517,25517,25517,35517,095527,891
September 23, 202517,29017,30017,30017,34517,185628,955
September 22, 202517,10517,16517,16517,26017,0851.08M
September 19, 202517,09016,99516,99517,13516,955335,578
September 18, 202516,85017,05017,05017,07516,810533,287
September 17, 202516,89016,77516,77516,89016,720365,553
September 16, 202516,74016,96516,96517,00016,725779,585
September 15, 202516,75016,69016,69016,79516,6151.24M
September 12, 202516,76516,61016,61016,76516,3801.11M
September 11, 202516,22516,28016,28016,33516,1501.08M
September 10, 202515,90516,16516,16516,19015,9001.02M
September 09, 202515,65515,83515,83515,85015,625539,035
September 08, 202515,57515,62015,62015,63015,540366,946
September 05, 202515,55015,56015,56015,60515,500222,650
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved