RISE Mid Small High Dividend (281990.KS) KSC

18,335.00

+345(+1.92%)

Updated at April 03 03:30PM

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
April 03, 2026	18,390	18,335	18,335	18,490	18,250	1,764
April 02, 2026	18,915	17,990	17,990	18,915	17,945	685
April 01, 2026	18,525	18,675	18,675	18,700	18,340	1,330
March 31, 2026	18,225	17,990	17,990	18,280	17,880	487
March 30, 2026	18,150	18,205	18,205	18,360	17,980	435
March 27, 2026	18,465	18,550	18,550	18,590	18,100	40,142
March 26, 2026	18,860	18,680	18,680	18,880	18,540	780
March 25, 2026	18,800	18,840	18,840	18,840	18,690	912
March 24, 2026	18,790	18,400	18,400	18,790	18,075	1,442
March 23, 2026	18,795	18,130	18,130	18,795	18,130	3,840
March 20, 2026	18,930	19,230	19,230	19,230	18,930	5,993
March 19, 2026	18,750	18,775	18,775	18,815	18,635	1,707
March 18, 2026	18,585	18,855	18,855	18,915	18,575	31,059
March 17, 2026	18,480	18,495	18,495	18,550	18,385	1,562
March 16, 2026	18,235	18,200	18,200	18,410	18,135	1,371
March 13, 2026	18,235	18,235	18,235	18,370	18,130	551
March 12, 2026	18,460	18,480	18,480	18,480	18,270	957
March 11, 2026	18,330	18,285	18,285	18,715	18,250	2,275
March 10, 2026	18,125	17,825	17,825	18,130	17,825	6,091
March 09, 2026	17,630	17,600	17,600	17,725	17,300	14,635
March 06, 2026	17,930	18,175	18,175	18,215	17,800	25,192
March 05, 2026	18,195	18,190	18,190	18,470	17,835	10,601
March 04, 2026	19,065	17,285	17,285	19,065	16,830	16,214
March 03, 2026	19,825	19,155	19,155	19,825	19,155	19,976
February 27, 2026	20,055	19,815	19,815	20,055	19,730	5,391
February 26, 2026	20,370	19,920	19,920	20,370	19,920	56,417
February 25, 2026	20,120	20,245	20,245	20,440	19,925	18,343
February 24, 2026	19,830	19,885	19,885	20,010	19,460	10,190
February 23, 2026	20,060	19,830	19,830	20,070	19,780	10,739
February 20, 2026	19,735	19,970	0	20,005	19,655	9,047
February 19, 2026	19,525	19,515	0	19,610	19,335	5,523
February 13, 2026	18,975	19,185	0	19,320	18,830	4,855
February 12, 2026	18,800	18,915	0	18,980	18,680	3,670
February 11, 2026	18,640	18,540	0	18,640	18,435	48,908
February 10, 2026	18,325	18,495	0	18,525	18,145	122,643
February 09, 2026	17,825	18,055	0	18,175	17,825	4,921
February 06, 2026	17,235	17,425	0	17,570	16,960	7,722
February 05, 2026	17,810	17,835	0	17,930	17,685	4,560
February 04, 2026	17,640	17,905	0	17,945	17,495	7,330
February 03, 2026	17,135	17,510	0	17,550	17,135	2,674
February 02, 2026	17,405	16,870	0	17,405	16,710	8,735
January 30, 2026	17,540	17,535	0	17,630	17,265	6,867
January 29, 2026	17,200	17,550	0	17,575	16,840	7,991
January 28, 2026	17,190	17,115	0	17,195	17,045	3,281
January 27, 2026	17,055	17,000	0	17,090	16,860	7,373
January 26, 2026	17,035	16,840	0	17,080	16,825	7,704
January 23, 2026	16,945	16,930	0	17,050	16,850	7,099
January 22, 2026	16,890	16,830	0	16,915	16,770	12,325
January 21, 2026	16,715	16,715	0	16,770	16,480	3,978
January 20, 2026	16,480	16,730	0	16,850	16,465	2,033
January 19, 2026	16,530	16,465	0	16,570	16,410	3,286
January 16, 2026	16,660	16,455	0	16,660	16,455	1,039
January 15, 2026	16,375	16,570	0	16,585	16,375	9,765
January 14, 2026	15,965	16,350	0	16,390	15,905	3,871
January 13, 2026	15,970	15,950	0	15,990	15,805	5,099
January 12, 2026	15,790	15,720	0	15,790	15,680	1,296
January 09, 2026	15,485	15,620	0	15,620	15,485	988
January 08, 2026	15,615	15,365	0	15,615	15,365	1,604
January 07, 2026	15,725	15,515	0	15,740	15,475	5,779
January 06, 2026	15,675	15,610	0	15,675	15,555	7,463