RISE China H Fut Inv (291680.KS) KSC
7,770.00
-75(-0.96%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
7,770.00
-75(-0.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7,845 | 7,770 | 7,770 | 7,855 | 7,765 | 28 |
| March 12, 2026 | 7,815 | 7,845 | 7,845 | 7,880 | 7,745 | 2,163 |
| March 11, 2026 | 7,770 | 7,805 | 7,805 | 7,810 | 7,770 | 1,241 |
| March 10, 2026 | 7,935 | 7,800 | 7,800 | 7,935 | 7,800 | 924 |
| March 09, 2026 | 7,940 | 7,925 | 7,925 | 8,485 | 7,925 | 9,722 |
| March 06, 2026 | 8,035 | 7,835 | 7,835 | 8,035 | 7,835 | 326 |
| March 05, 2026 | 8,065 | 8,025 | 8,025 | 8,065 | 7,870 | 3,086 |
| March 04, 2026 | 7,985 | 8,110 | 8,110 | 8,110 | 7,830 | 4,840 |
| March 03, 2026 | 7,780 | 7,880 | 7,880 | 7,880 | 7,725 | 2,743 |
| February 27, 2026 | 7,655 | 7,655 | 7,655 | 7,685 | 7,580 | 1,696 |
| February 26, 2026 | 7,510 | 7,655 | 7,655 | 7,655 | 7,450 | 1,245 |
| February 25, 2026 | 7,565 | 7,500 | 7,500 | 7,565 | 7,495 | 245 |
| February 24, 2026 | 7,350 | 7,555 | 7,555 | 7,615 | 7,345 | 1,937 |
| February 23, 2026 | 7,545 | 7,350 | 7,350 | 7,545 | 7,310 | 555 |
| February 20, 2026 | 7,390 | 7,545 | 0 | 7,565 | 7,380 | 993 |
| February 19, 2026 | 7,550 | 7,380 | 0 | 7,565 | 7,380 | 255 |
| February 13, 2026 | 7,430 | 7,550 | 0 | 7,565 | 7,385 | 238 |
| February 12, 2026 | 7,380 | 7,400 | 0 | 7,425 | 7,370 | 14 |
| February 11, 2026 | 7,325 | 7,305 | 0 | 7,395 | 7,305 | 29 |
| February 10, 2026 | 7,370 | 7,320 | 0 | 7,440 | 7,300 | 192 |
| February 09, 2026 | 7,410 | 7,390 | 0 | 7,575 | 7,380 | 171 |
| February 06, 2026 | 7,560 | 7,475 | 0 | 7,560 | 7,450 | 3,398 |
| February 05, 2026 | 7,500 | 7,530 | 0 | 7,590 | 7,475 | 1,993 |
| February 04, 2026 | 7,470 | 7,490 | 0 | 7,555 | 7,470 | 248 |
| February 03, 2026 | 7,510 | 7,455 | 0 | 7,535 | 7,415 | 554 |
| February 02, 2026 | 7,170 | 7,535 | 0 | 7,535 | 7,170 | 459 |
| January 30, 2026 | 7,085 | 7,255 | 0 | 7,305 | 7,085 | 39 |
| January 29, 2026 | 7,110 | 7,160 | 0 | 7,185 | 7,110 | 11 |
| January 28, 2026 | 7,325 | 7,160 | 0 | 7,395 | 7,160 | 83 |
| January 27, 2026 | 7,390 | 7,330 | 0 | 7,475 | 7,330 | 150 |
| January 26, 2026 | 7,370 | 7,390 | 0 | 7,470 | 7,370 | 1,074 |
| January 23, 2026 | 7,475 | 7,435 | 0 | 7,500 | 7,395 | 35 |
| January 22, 2026 | 7,450 | 7,475 | 0 | 7,500 | 7,345 | 137 |
| January 21, 2026 | 7,490 | 7,450 | 0 | 7,500 | 7,390 | 55 |
| January 20, 2026 | 7,380 | 7,457 | 0 | 7,495 | 7,380 | 24 |
| January 19, 2026 | 7,270 | 7,385 | 0 | 7,405 | 7,270 | 143 |
| January 16, 2026 | 7,290 | 7,365 | 0 | 7,365 | 7,290 | 46 |
| January 15, 2026 | 7,300 | 7,320 | 0 | 7,370 | 7,275 | 22 |
| January 14, 2026 | 7,250 | 7,285 | 0 | 7,335 | 7,220 | 152 |
| January 13, 2026 | 7,385 | 7,310 | 0 | 7,385 | 7,230 | 3,644 |
| January 12, 2026 | 7,425 | 7,385 | 0 | 7,515 | 7,365 | 117 |
| January 09, 2026 | 7,510 | 7,475 | 0 | 7,525 | 7,465 | 2,402 |
| January 08, 2026 | 7,430 | 7,565 | 0 | 7,565 | 7,430 | 73 |
| January 07, 2026 | 7,300 | 7,455 | 0 | 7,490 | 7,295 | 32 |
| January 06, 2026 | 7,465 | 7,295 | 0 | 7,465 | 7,250 | 38 |
| January 05, 2026 | 7,395 | 7,390 | 0 | 7,395 | 7,325 | 448 |
| January 02, 2026 | 7,595 | 7,395 | 0 | 7,595 | 7,345 | 96 |
| December 30, 2025 | 7,735 | 7,515 | 0 | 7,735 | 7,515 | 828 |
| December 29, 2025 | 7,630 | 7,585 | 0 | 7,670 | 7,515 | 2,449 |
| December 26, 2025 | 7,695 | 7,820 | 0 | 7,825 | 7,695 | 48 |
| December 24, 2025 | 7,705 | 7,775 | 0 | 7,810 | 7,705 | 73 |
| December 23, 2025 | 7,655 | 7,710 | 0 | 7,765 | 7,655 | 207 |
| December 22, 2025 | 7,810 | 7,775 | 0 | 7,830 | 7,710 | 48 |
| December 19, 2025 | 7,815 | 7,810 | 0 | 7,880 | 7,700 | 21 |
| December 18, 2025 | 7,845 | 7,885 | 0 | 7,920 | 7,830 | 256 |
| December 17, 2025 | 7,955 | 7,800 | 0 | 7,955 | 7,800 | 549 |
| December 16, 2025 | 7,785 | 7,955 | 0 | 8,030 | 7,785 | 562 |
| December 15, 2025 | 7,765 | 7,770 | 0 | 7,770 | 7,695 | 115 |
| December 12, 2025 | 7,670 | 7,595 | 0 | 7,760 | 7,595 | 544 |
| December 11, 2025 | 7,800 | 7,790 | 0 | 7,800 | 7,685 | 22 |