KIWOOM KOSDAQ 150 Futures Inverse (291620.KS) KSC
3,960.00
-20(-0.50%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
3,960.00
-20(-0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,920 | 3,960 | 3,960 | 3,980 | 3,785 | 24,738 |
| April 02, 2026 | 3,710 | 3,980 | 3,980 | 4,025 | 3,620 | 63,266 |
| April 01, 2026 | 3,730 | 3,725 | 3,725 | 3,820 | 3,685 | 59,979 |
| March 31, 2026 | 3,805 | 3,975 | 3,975 | 4,000 | 3,785 | 54,683 |
| March 30, 2026 | 3,730 | 3,760 | 3,760 | 3,835 | 3,730 | 33,176 |
| March 27, 2026 | 3,775 | 3,650 | 3,650 | 3,780 | 3,630 | 47,253 |
| March 26, 2026 | 3,595 | 3,685 | 3,685 | 3,705 | 3,540 | 28,281 |
| March 25, 2026 | 3,705 | 3,600 | 3,600 | 3,705 | 3,580 | 14,989 |
| March 24, 2026 | 3,585 | 3,725 | 3,725 | 3,810 | 3,585 | 42,863 |
| March 23, 2026 | 3,650 | 3,840 | 3,840 | 3,840 | 3,650 | 38,170 |
| March 20, 2026 | 3,640 | 3,605 | 3,605 | 3,665 | 3,555 | 7,179 |
| March 19, 2026 | 3,630 | 3,665 | 3,665 | 3,705 | 3,630 | 11,751 |
| March 18, 2026 | 3,680 | 3,590 | 3,590 | 3,680 | 3,590 | 8,900 |
| March 17, 2026 | 3,660 | 3,710 | 3,710 | 3,710 | 3,550 | 15,716 |
| March 16, 2026 | 3,695 | 3,745 | 3,745 | 3,770 | 3,645 | 13,749 |
| March 13, 2026 | 3,815 | 3,645 | 3,645 | 3,815 | 3,605 | 31,216 |
| March 12, 2026 | 3,720 | 3,680 | 3,680 | 3,790 | 3,650 | 36,083 |
| March 11, 2026 | 3,610 | 3,670 | 3,670 | 3,700 | 3,550 | 28,068 |
| March 10, 2026 | 3,375 | 3,610 | 3,610 | 3,610 | 3,375 | 14,696 |
| March 09, 2026 | 3,745 | 3,660 | 3,660 | 3,785 | 3,650 | 55,825 |
| March 06, 2026 | 3,750 | 3,575 | 3,575 | 3,755 | 3,515 | 63,452 |
| March 05, 2026 | 3,355 | 3,735 | 3,735 | 3,925 | 3,355 | 157,773 |
| March 04, 2026 | 3,885 | 4,275 | 4,275 | 4,397 | 3,735 | 193,842 |
| March 03, 2026 | 3,660 | 3,860 | 3,860 | 3,860 | 3,465 | 50,644 |
| February 27, 2026 | 3,700 | 3,625 | 3,625 | 3,765 | 3,585 | 39,998 |
| February 26, 2026 | 3,805 | 3,685 | 3,685 | 3,840 | 3,685 | 22,191 |
| February 25, 2026 | 3,845 | 3,795 | 3,795 | 3,860 | 3,785 | 18,895 |
| February 24, 2026 | 3,850 | 3,820 | 3,820 | 3,885 | 3,800 | 41,692 |
| February 23, 2026 | 3,785 | 3,870 | 3,870 | 3,900 | 3,755 | 47,851 |
| February 20, 2026 | 3,805 | 3,820 | 0 | 3,855 | 3,760 | 64,505 |
| February 19, 2026 | 4,035 | 3,810 | 0 | 4,035 | 3,780 | 38,885 |
| February 13, 2026 | 4,080 | 4,095 | 0 | 4,115 | 4,040 | 46,157 |
| February 12, 2026 | 4,030 | 4,020 | 0 | 4,100 | 4,000 | 33,717 |
| February 11, 2026 | 4,015 | 4,070 | 0 | 4,070 | 4,005 | 29,068 |
| February 10, 2026 | 3,970 | 4,050 | 0 | 4,075 | 3,920 | 22,099 |
| February 09, 2026 | 4,055 | 3,970 | 0 | 4,110 | 3,950 | 42,890 |
| February 06, 2026 | 4,245 | 4,225 | 0 | 4,305 | 4,140 | 151,921 |
| February 05, 2026 | 3,965 | 4,075 | 0 | 4,105 | 3,905 | 68,257 |
| February 04, 2026 | 3,920 | 3,920 | 0 | 3,940 | 3,815 | 24,628 |
| February 03, 2026 | 3,865 | 3,880 | 0 | 3,970 | 3,865 | 83,794 |
| February 02, 2026 | 3,940 | 4,045 | 0 | 4,075 | 3,810 | 268,616 |
| January 30, 2026 | 3,780 | 3,855 | 0 | 3,855 | 3,665 | 114,436 |
| January 29, 2026 | 3,790 | 3,755 | 0 | 4,000 | 3,710 | 183,528 |
| January 28, 2026 | 4,125 | 3,890 | 0 | 4,130 | 3,870 | 61,747 |
| January 27, 2026 | 4,365 | 4,185 | 0 | 4,365 | 4,165 | 63,290 |
| January 26, 2026 | 4,775 | 4,320 | 0 | 4,775 | 4,305 | 155,660 |
| January 23, 2026 | 5,045 | 4,860 | 0 | 5,050 | 4,860 | 16,914 |
| January 22, 2026 | 5,155 | 5,075 | 0 | 5,180 | 5,060 | 9,582 |
| January 21, 2026 | 5,095 | 5,220 | 0 | 5,285 | 5,075 | 40,632 |
| January 20, 2026 | 5,005 | 4,980 | 0 | 5,005 | 4,905 | 19,475 |
| January 19, 2026 | 5,085 | 5,010 | 0 | 5,085 | 5,010 | 1,990 |
| January 16, 2026 | 5,125 | 5,060 | 0 | 5,160 | 5,060 | 4,769 |
| January 15, 2026 | 5,170 | 5,115 | 0 | 5,170 | 5,110 | 578 |
| January 14, 2026 | 5,100 | 5,140 | 0 | 5,155 | 5,100 | 3,071 |
| January 13, 2026 | 5,090 | 5,100 | 0 | 5,135 | 5,070 | 2,163 |
| January 12, 2026 | 5,075 | 5,120 | 0 | 5,120 | 5,025 | 10,125 |
| January 09, 2026 | 5,100 | 5,090 | 0 | 5,135 | 5,090 | 905 |
| January 08, 2026 | 5,095 | 5,085 | 0 | 5,095 | 5,040 | 13,368 |
| January 07, 2026 | 5,040 | 5,085 | 0 | 5,115 | 5,035 | 3,961 |
| January 06, 2026 | 5,055 | 5,035 | 0 | 5,055 | 5,000 | 4,152 |