Samsung KODEX KRX300 ETF (306950.KS) KSC

28,330.00

+375(+1.34%)

Updated at October 20 10:45AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202527,59527,95527,95528,64027,5254,421
October 16, 202526,33527,59027,59027,59026,3355,442
October 15, 202525,09026,29026,29026,29025,0907,570
October 14, 202525,74524,97524,97526,46024,7304,927
October 13, 202525,31025,55525,55526,03024,5904,131
October 10, 202525,70026,03026,03027,04025,45017,378
October 02, 202525,08525,04525,04525,22024,3758,464
October 01, 202523,33523,52523,52523,55023,3351,934
September 30, 202523,23023,08023,08023,23023,055188
September 29, 202522,75023,20023,20023,28022,7501,227
September 26, 202524,08022,61022,61024,08022,2404,192
September 25, 202523,73523,65023,65023,83523,480580
September 24, 202524,04023,69023,69024,04023,2655,899
September 23, 202523,78523,94523,94524,04023,6005,518
September 22, 202523,36523,61023,61023,70023,3651,480
September 19, 202523,13023,10023,10023,23022,9005,498
September 18, 202522,75023,14023,14023,14022,565549
September 17, 202523,07022,45022,45023,07022,4002,835
September 16, 202522,26022,99022,99023,00022,2602,098
September 15, 202522,19022,30522,30522,41522,1902,782
September 12, 202521,42022,05522,05522,05521,4202,801
September 11, 202520,99021,15021,15021,30020,8954,349
September 10, 202520,18020,85520,85520,91020,18010,517
September 09, 202519,58019,87519,87519,87519,580907
September 08, 202519,48519,53519,53519,54519,485240
September 05, 202519,40019,48519,48519,52519,4001,714
September 04, 202519,16019,36019,36019,38519,160343
September 03, 202519,01019,13519,13519,16019,0001,249
September 02, 202518,84019,01019,01019,01018,8401,697
September 01, 202518,91018,70518,70519,11018,6001,046
August 29, 202519,43519,38519,38519,43519,30557
August 28, 202519,16519,40519,40519,51019,155450
August 27, 202519,15019,34019,34019,34019,0101,279
August 26, 202519,40019,23519,23519,40019,1451,183
August 25, 202519,16019,38519,38519,44519,1603,174
August 22, 202519,11019,05019,05019,13018,930777
August 21, 202518,69018,80018,80019,08018,6901,151
August 20, 202518,60518,69018,69018,69018,08010,746
August 19, 202519,15018,78518,78519,20018,7253,573
August 18, 202519,68019,12519,12519,68019,1253,053
August 14, 202519,89519,83019,83019,90519,7501,568
August 13, 202519,69519,80019,80019,80019,640468
August 12, 202519,69519,47519,47519,95019,3952,329
August 11, 202519,60019,55019,55019,72519,440536
August 08, 202519,62519,40519,40519,74019,400845
August 07, 202519,44019,50519,50519,63019,4403,674
August 06, 202519,24019,44519,44519,44519,0151,444
August 05, 202518,97019,37019,37019,52018,9703,692
August 04, 202518,20518,83518,83518,86018,1809,725
August 01, 202519,73018,37018,37019,73018,28018,860
July 31, 202520,41519,92019,92020,41519,8404,204
July 30, 202519,81020,16020,16020,30019,7608,730
July 29, 202519,34019,70019,70019,74019,1651,763
July 28, 202519,51519,54019,54019,58019,2002,975
July 25, 202519,47519,25519,25519,51519,255965
July 24, 202519,54519,38019,38019,92519,2853,176
July 23, 202519,25019,32019,32019,57018,975962
July 22, 202519,74019,25019,25019,87519,1052,778
July 21, 202519,54519,72519,72519,74019,5451,571
July 18, 202519,51519,45019,45019,54519,4102,201
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved