Kodex MSCI Korea ESG Universal (289040.KS) KSC

23,475.00

+955(+4.24%)

Updated at April 03 02:57PM

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	23,475	23,475	23,475	23,475	23,175	159
April 02, 2026	24,140	22,520	22,520	24,140	22,520	6,261
April 01, 2026	23,345	23,970	23,970	23,975	23,240	6,264
March 31, 2026	22,355	22,030	22,030	22,355	22,030	6
March 30, 2026	23,010	23,055	23,055	23,105	23,010	223
March 27, 2026	23,915	23,320	23,320	23,915	23,230	22
March 26, 2026	24,620	23,915	23,915	24,620	23,915	169
March 25, 2026	25,190	25,190	25,190	25,190	25,190	440
March 24, 2026	24,720	24,650	24,650	24,720	24,650	120
March 23, 2026	24,495	24,170	24,170	24,495	23,895	112
March 20, 2026	25,700	25,700	25,700	25,700	25,700	122
March 19, 2026	25,475	25,860	25,860	25,860	25,435	255
March 18, 2026	25,735	26,215	26,215	26,300	25,735	160
March 17, 2026	25,355	24,845	24,845	25,355	24,830	12,699
March 16, 2026	24,170	24,315	24,315	24,315	23,990	11
March 13, 2026	23,600	23,860	23,860	24,005	23,590	46
March 12, 2026	24,550	24,305	24,305	24,635	24,305	51
March 11, 2026	24,885	24,630	24,630	25,290	24,630	4,357
March 10, 2026	24,105	24,465	24,465	24,600	24,060	1,845
March 09, 2026	22,700	22,655	22,655	22,735	22,180	1,525
March 06, 2026	24,090	24,420	24,420	24,455	23,685	162
March 05, 2026	25,130	24,560	24,560	25,200	24,275	3,727
March 04, 2026	24,275	22,910	22,910	24,705	22,235	2,167
March 03, 2026	26,960	25,385	25,385	27,015	25,365	4,246
February 27, 2026	27,470	27,680	27,680	27,840	27,290	751
February 26, 2026	27,125	28,035	28,035	28,035	27,120	1,271
February 25, 2026	26,500	26,775	26,775	27,050	26,365	879
February 24, 2026	25,810	26,450	26,450	26,450	25,545	3,716
February 23, 2026	26,000	25,595	25,595	26,000	25,550	4,687
February 20, 2026	24,950	25,520	0	25,550	24,950	447
February 19, 2026	24,895	24,950	0	24,950	24,730	1,958
February 13, 2026	24,185	24,295	0	24,595	24,165	1,326
February 12, 2026	23,830	24,165	0	24,235	23,780	13,884
February 11, 2026	23,320	23,445	0	23,560	23,155	6,827
February 10, 2026	23,580	23,320	0	23,580	23,320	6,888
February 09, 2026	23,330	23,210	0	23,370	23,205	13,011
February 06, 2026	21,805	22,260	0	22,335	21,805	33,765
February 05, 2026	22,845	22,415	0	22,960	22,415	7,971
February 04, 2026	23,200	23,505	0	23,505	23,130	6,557
February 03, 2026	22,435	23,075	0	23,075	22,405	4,497
February 02, 2026	22,615	21,635	0	22,640	21,585	8,989
January 30, 2026	22,645	23,125	0	23,360	22,645	15,276
January 29, 2026	23,005	22,820	0	23,005	22,110	1,493
January 28, 2026	22,200	22,495	0	22,600	22,200	13,382
January 27, 2026	21,155	22,100	0	22,100	21,155	4,616
January 26, 2026	21,430	21,160	0	21,480	21,150	3,430
January 23, 2026	21,370	21,340	0	21,420	21,115	6,395
January 22, 2026	21,460	21,135	0	21,475	21,135	7,070
January 21, 2026	20,465	20,835	0	20,890	20,465	13,999
January 20, 2026	20,940	20,820	0	21,022	20,595	6,927
January 19, 2026	20,730	20,975	0	21,035	20,640	17,385
January 16, 2026	20,605	20,725	0	20,765	20,505	30,534
January 15, 2026	20,170	20,405	0	20,465	20,170	5,093
January 14, 2026	20,065	20,280	0	20,280	20,040	9,936
January 13, 2026	20,190	20,130	0	20,190	19,880	10,063
January 12, 2026	20,230	19,895	0	20,230	19,840	6,112
January 09, 2026	19,740	19,930	0	19,930	19,575	494
January 08, 2026	19,740	20,100	0	20,190	19,705	8,068
January 07, 2026	19,905	19,710	0	20,050	19,710	18,409
January 06, 2026	19,335	19,670	0	19,670	19,122	212