Hi Focus KRX300 ETF (292730.KS) KSC

27,190.00

+755(+2.86%)

Updated at October 28, 2025 04:47PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 27, 202527,00027,19027,19027,19026,90553
October 24, 202526,59026,43526,43526,59026,03516
October 23, 202526,70525,82025,82026,70525,5804
October 22, 202526,45525,93025,93026,45525,4805
October 21, 202526,44525,68525,68526,44525,68512
October 20, 202525,97025,67525,67525,97025,06522
October 17, 202525,82025,21525,21525,82024,9254
October 16, 202525,19025,07025,07025,19024,80518
October 15, 202524,61524,46024,46024,61523,9607
October 14, 202524,74523,90023,90024,74523,900257
October 13, 202525,16524,02524,02525,16523,85551
October 10, 202524,50024,43524,43524,50024,08527
October 02, 202523,77523,79023,79023,97523,555118
October 01, 202523,07523,08523,08523,08523,07543
September 30, 202523,63522,89522,89523,63522,8953
September 29, 202523,24022,95022,95023,24022,95055
September 26, 202523,81522,56522,56523,81522,56542
September 25, 202523,86523,12523,12523,86523,0356
September 24, 202523,96023,17023,17023,96022,97578
September 23, 202523,77523,26523,26523,77523,19065
September 22, 202523,48523,08523,08523,48523,08538
September 19, 202523,54522,80522,80523,54522,80516
September 18, 202523,29522,86022,86023,29522,6259
September 17, 202523,56022,62022,62023,56022,6203
September 16, 202522,87522,87522,87522,87522,81022
September 15, 202522,43522,49022,49022,54022,43527
September 12, 202522,15522,47522,47522,47522,145188
September 11, 202521,71521,88521,88521,89021,71531
September 10, 202521,93021,71521,71521,93021,45538
September 09, 202521,41021,29521,29521,41021,29515
September 08, 202521,71521,10021,10021,71521,1003
September 05, 202520,99021,08521,08521,08520,9904
September 04, 202521,50020,84520,84521,50020,840104
September 03, 202521,30020,87520,87521,30020,87561
September 02, 202521,18020,68020,68021,18020,64511
September 01, 202521,48520,56520,56521,48520,5057
August 29, 202521,63520,86020,86021,63520,86054
August 28, 202521,46021,00521,00521,46020,84028
August 27, 202521,54020,83520,83521,54020,8353
August 26, 202521,63020,91520,91521,63020,83576
August 25, 202521,34021,00021,00021,34021,00012
August 22, 202521,18020,72020,72021,18020,72028
August 21, 202521,10020,56520,56521,10020,56574
August 20, 202521,24020,49020,49021,24020,2702,996
August 19, 202520,87520,62520,62520,87520,625177
August 18, 202521,81020,87520,87521,81020,87533
August 14, 202521,73021,17521,17521,73021,175103
August 13, 202521,61021,10021,10021,61021,1002
August 12, 202521,69020,98520,98521,69020,98517
August 11, 202521,66021,06021,06021,66021,05525
August 08, 202521,65021,03021,03021,65021,03013
August 07, 202521,52521,02021,02021,52520,935668
August 06, 202521,52520,90020,90021,52520,750303
August 05, 202521,22520,90020,90021,22520,9002
August 04, 202520,55020,61020,61020,61020,5502
August 01, 202520,59020,39020,39020,59020,390156
July 31, 202521,25521,19021,19021,25521,19011
July 30, 202521,16021,16021,16021,16021,16010
July 29, 202521,07521,07521,07521,07521,0751
July 28, 202520,77020,91020,91020,91020,77012
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved