Kodex KRX300 (292190.KS) KSC

36,915.00

+925(+2.57%)

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	36,705	36,915	36,915	37,115	36,450	4,744
April 02, 2026	38,145	35,990	35,990	38,210	35,360	61,502
April 01, 2026	36,750	37,495	37,495	37,870	36,200	29,951
March 31, 2026	35,345	34,675	34,675	36,240	34,500	31,463
March 30, 2026	35,600	36,095	36,095	37,160	35,320	26,226
March 27, 2026	36,350	37,160	37,160	38,465	35,830	30,809
March 26, 2026	38,465	37,290	37,290	39,000	37,290	9,106
March 25, 2026	38,910	38,755	38,755	39,560	38,750	8,542
March 24, 2026	38,740	38,260	38,260	38,750	37,100	15,751
March 23, 2026	37,940	37,105	37,105	38,345	37,080	21,488
March 20, 2026	39,935	39,765	39,765	40,135	39,650	14,817
March 19, 2026	39,570	39,645	39,645	40,355	39,450	15,246
March 18, 2026	39,500	40,875	40,875	40,875	39,500	10,903
March 17, 2026	39,210	38,685	38,685	39,330	38,675	8,949
March 16, 2026	37,590	37,985	37,985	38,125	37,340	8,766
March 13, 2026	38,170	37,575	37,575	38,170	36,740	11,463
March 12, 2026	38,235	38,170	38,170	38,545	37,845	16,365
March 11, 2026	38,995	38,520	38,520	39,500	38,090	9,346
March 10, 2026	38,295	37,780	37,780	38,500	37,675	6,113
March 09, 2026	35,960	36,000	36,000	37,495	34,850	23,915
March 06, 2026	37,685	38,400	38,400	38,520	36,865	33,214
March 05, 2026	38,940	38,520	38,520	39,340	37,770	36,761
March 04, 2026	37,615	35,650	35,650	38,920	34,525	66,778
March 03, 2026	42,240	39,730	39,730	42,385	39,600	95,503
February 27, 2026	42,500	43,070	43,070	43,715	42,225	33,582
February 26, 2026	41,945	43,490	43,490	43,490	41,775	66,585
February 25, 2026	40,970	41,565	41,565	41,855	40,755	21,766
February 24, 2026	39,830	40,700	40,700	40,720	39,315	12,989
February 23, 2026	40,370	39,685	39,685	40,470	39,375	30,029
February 20, 2026	38,880	39,545	0	39,550	38,700	87,365
February 19, 2026	38,385	38,745	0	38,760	38,295	157,010
February 13, 2026	37,505	37,480	0	37,970	37,260	9,616
February 12, 2026	36,785	37,580	0	37,580	36,680	6,940
February 11, 2026	35,955	36,375	0	36,450	35,610	50,817
February 10, 2026	36,380	36,040	0	36,520	36,000	187,375
February 09, 2026	36,040	36,020	0	36,220	35,825	16,384
February 06, 2026	33,985	34,575	0	34,770	33,175	30,280
February 05, 2026	35,590	35,035	0	36,005	34,850	29,960
February 04, 2026	35,985	36,565	0	36,590	35,765	29,748
February 03, 2026	34,950	35,985	0	36,000	34,785	11,896
February 02, 2026	34,870	33,530	0	35,420	33,520	84,049
January 30, 2026	35,465	35,690	0	36,370	35,465	25,593
January 29, 2026	35,750	35,610	0	35,900	34,500	152,767
January 28, 2026	34,760	35,285	0	35,285	34,760	44,645
January 27, 2026	33,240	34,335	0	34,415	32,925	66,711
January 26, 2026	33,390	33,240	0	33,650	33,240	15,247
January 23, 2026	33,225	33,505	0	33,565	33,000	21,524
January 22, 2026	33,415	33,035	0	33,540	32,925	28,998
January 21, 2026	32,080	32,755	0	32,755	32,030	16,205
January 20, 2026	32,855	32,675	0	32,975	32,230	12,341
January 19, 2026	32,325	32,875	0	32,905	32,300	14,795
January 16, 2026	32,160	32,325	0	32,495	31,970	10,843
January 15, 2026	31,540	32,135	0	32,135	31,360	71,537
January 14, 2026	31,320	31,635	0	31,635	31,230	23,819
January 13, 2026	31,200	31,335	0	31,355	31,025	22,984
January 12, 2026	31,135	31,020	0	31,200	30,635	24,067
January 09, 2026	30,405	30,820	0	30,835	30,210	12,947
January 08, 2026	30,490	30,640	0	31,170	30,490	18,079
January 07, 2026	30,740	30,645	0	31,065	30,200	18,506
January 06, 2026	29,795	30,375	0	30,380	29,500	9,877