Hi Focus KRX300 ETF (292730.KS) KSC

20,730.00

-145(-0.69%)

Updated at August 19 12:59PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 202520,84520,84520,84520,84520,84511
July 24, 202520,85520,85520,85520,85520,8556
July 23, 202520,85520,85520,85520,85520,8551
July 22, 202520,99020,69520,69520,99020,695156
July 21, 202521,05521,05021,05021,05521,050151
July 18, 202520,91520,91520,91520,91520,9151
July 17, 202520,83520,83520,83520,83520,8351
July 16, 202520,83520,83520,83520,83520,8351
July 15, 202520,87521,03021,03021,03020,8752
July 14, 202520,68020,94520,94520,94520,6807
July 11, 202520,66520,66520,66520,66520,66510
July 10, 202520,49520,66520,66520,66520,49513
July 09, 202520,39220,39220,39220,39220,3921
July 08, 202520,36520,36520,36520,36520,3651
July 07, 202519,95519,95519,95519,95519,9551
July 04, 202519,95519,95519,95519,95519,9552
July 03, 202520,33020,33020,33020,33020,3302
July 02, 202520,02520,02520,02520,02520,0251
July 01, 202520,28020,11520,11520,28020,11512
June 30, 202520,04020,04020,04020,04020,040375
June 27, 202519,98519,97019,97019,98519,970121
June 26, 202520,10520,10520,10520,10520,1051
June 25, 202520,20520,20520,20520,20520,2053
June 24, 202520,15020,15020,15020,15020,1501
June 23, 202519,60519,60519,60519,60519,6051
June 20, 202519,48519,60519,60519,60519,4852
June 19, 202519,27019,34019,34019,34019,2709
June 18, 202519,27019,27019,27019,27019,2702
June 17, 202519,05519,09519,09519,09519,0552
June 16, 202519,05519,05519,05519,05519,0551
June 13, 202518,75518,75518,75518,75518,75554
June 12, 202518,94518,94518,94518,94518,94511
June 11, 202518,92518,92518,92518,92518,9251
June 10, 202518,70018,59518,59518,70018,595134
June 09, 202518,60518,56018,56018,60518,56013
June 05, 202518,05518,26518,26518,26518,0555
June 04, 202517,96517,90517,90517,96517,90524
June 02, 202517,52017,52017,52017,52017,5201
May 30, 202517,50517,50517,50517,50517,5051
May 29, 202517,63017,63017,63017,63017,63021
May 28, 202517,33517,33517,33517,33517,33511
May 27, 202517,05017,05017,05017,05017,0502
May 26, 202516,98516,98516,98516,98516,9851
May 23, 202516,82516,82516,82516,82516,8251
May 22, 202517,00016,79516,79517,00016,79522,001
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved