RISE KRX300 (292050.KS) KSC

38,660.00

-315(-0.81%)

Updated at March 13 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
March 13, 2026	37,830	38,660	38,660	38,850	37,820	1,329
March 12, 2026	39,170	38,975	38,975	39,560	38,755	2,864
March 11, 2026	40,060	39,640	39,640	40,455	39,175	1,556
March 10, 2026	39,075	39,065	39,065	39,505	38,495	815
March 09, 2026	36,770	36,675	36,675	37,275	35,795	15,762
March 06, 2026	38,815	39,185	39,185	39,470	37,800	2,077
March 05, 2026	39,635	39,545	39,545	40,360	38,800	4,379
March 04, 2026	38,710	36,705	36,705	40,000	35,430	76,252
March 03, 2026	43,200	40,700	40,700	43,530	40,680	31,922
February 27, 2026	43,590	44,085	44,085	44,745	43,385	3,146
February 26, 2026	43,125	44,570	44,570	44,570	43,125	1,937
February 25, 2026	42,200	42,500	42,500	42,860	41,890	3,725
February 24, 2026	40,890	41,800	41,800	41,800	40,370	5,739
February 23, 2026	41,090	40,685	40,685	41,335	40,360	4,652
February 20, 2026	39,735	40,525	0	40,550	39,725	2,162
February 19, 2026	39,335	39,565	0	39,745	39,285	5,890
February 13, 2026	38,745	38,490	0	38,930	38,305	1,612
February 12, 2026	37,860	38,305	0	38,455	37,520	1,001
February 11, 2026	36,875	37,230	0	37,435	36,640	1,155
February 10, 2026	37,445	36,980	0	37,500	36,900	888
February 09, 2026	36,815	36,975	0	37,095	36,795	5,774
February 06, 2026	34,375	35,345	0	35,490	33,990	13,812
February 05, 2026	36,690	35,855	0	36,960	35,715	3,283
February 04, 2026	36,805	37,510	0	37,510	36,805	1,488
February 03, 2026	35,705	36,980	0	36,980	35,665	1,112
February 02, 2026	35,850	34,455	0	36,330	34,435	2,995
January 30, 2026	36,400	36,595	0	37,260	36,355	3,145
January 29, 2026	36,690	36,460	0	36,690	35,400	2,722
January 28, 2026	35,525	36,100	0	36,135	35,500	8,689
January 27, 2026	33,930	35,195	0	35,275	33,790	4,114
January 26, 2026	34,300	34,210	0	34,550	34,085	1,725
January 23, 2026	34,055	34,165	0	34,400	33,915	3,000
January 22, 2026	34,360	33,955	0	34,400	33,805	1,977
January 21, 2026	32,895	33,507	0	33,530	32,895	5,388
January 20, 2026	33,640	33,445	0	33,780	33,105	1,880
January 19, 2026	33,135	33,640	0	33,740	33,045	1,721
January 16, 2026	32,950	33,270	0	33,270	32,835	2,914
January 15, 2026	32,245	32,745	0	32,785	32,165	796
January 14, 2026	32,225	32,285	0	32,305	32,030	1,061
January 13, 2026	31,875	32,085	0	32,170	31,755	1,917
January 12, 2026	31,960	31,795	0	32,000	31,550	750
January 09, 2026	31,275	31,545	0	31,665	31,100	1,108
January 08, 2026	31,135	31,415	0	31,955	31,135	665
January 07, 2026	31,825	31,290	0	31,855	31,025	2,804
January 06, 2026	30,525	31,185	0	31,220	30,245	7,335
January 05, 2026	30,295	30,635	0	30,670	30,165	2,426
January 02, 2026	28,960	29,640	0	29,640	28,795	2,276
December 30, 2025	28,595	28,715	0	28,860	28,580	1,035
December 29, 2025	28,365	28,695	0	28,695	28,280	644
December 26, 2025	27,945	27,965	0	28,065	27,920	2,496
December 24, 2025	27,775	27,675	0	27,875	27,675	10,025
December 23, 2025	27,680	27,670	0	27,940	27,650	21,962
December 22, 2025	27,645	27,620	0	27,650	27,465	1,956
December 19, 2025	27,090	27,120	0	27,180	26,960	124
December 18, 2025	26,795	26,840	0	27,070	26,730	6,506
December 17, 2025	26,855	27,245	0	27,245	26,780	663
December 16, 2025	27,395	26,747	0	27,395	26,747	741
December 15, 2025	27,305	27,425	0	27,530	27,215	549
December 12, 2025	27,695	27,895	0	27,990	27,685	156
December 11, 2025	28,085	27,685	0	28,105	27,635	831