Kodex Min Vol (279540.KS) KSC

18,985.00

-550(-2.82%)

Updated at March 13 03:17PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	19,010	18,985	18,985	19,120	18,975	1,026
March 12, 2026	19,305	19,535	19,535	19,535	19,105	248
March 11, 2026	19,695	19,635	19,635	19,695	19,635	185
March 10, 2026	19,170	19,320	19,320	19,320	19,170	27
March 09, 2026	18,555	18,230	18,230	18,555	18,230	228
March 06, 2026	19,465	19,425	19,425	19,465	19,115	6,856
March 05, 2026	19,275	19,165	19,165	19,390	19,100	3,397
March 04, 2026	19,375	18,725	18,725	19,655	18,000	2,825
March 03, 2026	20,870	20,020	20,020	20,985	20,020	628
February 27, 2026	20,875	20,985	20,985	21,105	20,820	552
February 26, 2026	20,970	21,315	21,315	21,315	20,895	232
February 25, 2026	20,865	20,770	20,770	20,865	20,585	24
February 24, 2026	20,355	20,690	20,690	20,690	20,160	190
February 23, 2026	20,350	20,275	20,275	20,590	20,220	214
February 20, 2026	20,015	20,225	0	20,225	19,950	7,765
February 19, 2026	19,575	19,720	0	19,755	19,575	438
February 13, 2026	19,425	19,420	0	19,590	19,310	237
February 12, 2026	19,240	19,390	0	19,390	19,165	5,444
February 11, 2026	18,920	18,940	0	19,060	18,920	127
February 10, 2026	18,955	18,920	0	18,975	18,855	627
February 09, 2026	18,725	18,640	0	18,760	18,640	222
February 06, 2026	17,870	18,065	0	18,105	17,555	777
February 05, 2026	18,390	18,270	0	18,520	18,230	284
February 04, 2026	18,335	18,620	0	18,635	18,325	150
February 03, 2026	17,860	18,375	0	18,375	17,860	1,438
February 02, 2026	18,000	17,310	0	18,110	17,305	182
January 30, 2026	18,325	18,305	0	18,365	18,120	1,185
January 29, 2026	17,980	17,860	0	17,980	17,715	256
January 28, 2026	17,585	17,735	0	17,735	17,505	44
January 27, 2026	17,350	17,295	0	17,365	17,275	326
January 26, 2026	17,090	16,995	0	17,090	16,995	178
January 23, 2026	16,915	16,970	0	16,985	16,915	98
January 22, 2026	16,855	16,820	0	16,905	16,820	3,237
January 21, 2026	16,565	16,510	0	16,565	16,480	322
January 20, 2026	16,495	16,610	0	16,610	16,425	20
January 19, 2026	16,280	16,300	0	16,320	16,270	8,182
January 16, 2026	16,170	16,255	0	16,305	16,170	4,881
January 15, 2026	16,015	16,070	0	16,070	16,015	199
January 14, 2026	15,925	15,920	0	15,925	15,920	13
January 13, 2026	15,725	15,785	0	15,785	15,725	1,096
January 12, 2026	15,690	15,635	0	15,735	15,635	459
January 09, 2026	15,550	15,610	0	15,610	15,550	241
January 08, 2026	15,570	15,485	0	15,600	15,485	2,213
January 07, 2026	15,680	15,610	0	15,895	15,610	327
January 06, 2026	15,585	15,655	0	15,655	15,540	408
January 05, 2026	15,540	15,585	0	15,585	15,475	89
January 02, 2026	15,180	15,235	0	15,295	15,170	314
December 30, 2025	15,175	15,190	0	15,190	15,175	118
December 29, 2025	15,050	15,175	0	15,205	15,050	749
December 26, 2025	15,320	15,050	0	15,320	15,050	45
December 24, 2025	15,220	15,180	0	15,230	15,180	210
December 23, 2025	15,210	15,220	0	15,220	15,210	1,977
December 22, 2025	15,090	15,145	0	15,145	15,090	5
December 19, 2025	14,950	14,785	0	15,000	14,785	23
December 18, 2025	15,045	14,915	0	15,045	14,915	18
December 17, 2025	15,090	15,230	0	15,230	15,050	74
December 16, 2025	15,115	15,025	0	15,115	15,015	33
December 15, 2025	15,270	15,270	0	15,270	15,270	3
December 12, 2025	15,365	15,435	0	15,435	15,365	142
December 11, 2025	15,335	15,310	0	15,415	15,285	72