Samsung KODEX KRX300 ETF (306950.KS) KSC

19,140.00

+15(+0.08%)

Updated at August 19 01:15PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 17, 202519,36519,47019,47019,47018,9152,957
July 16, 202519,67019,44519,44519,67019,25011,220
July 15, 202519,26519,70019,70019,70019,1653,594
July 14, 202519,20519,33019,33019,39019,1752,095
July 11, 202519,11019,15519,15519,59019,08515,252
July 10, 202518,59518,97018,97019,10018,4503,683
July 09, 202518,31018,46518,46518,57018,2858,534
July 08, 202517,82518,31518,31518,33517,8254,748
July 07, 202517,63517,81517,81517,81517,4855,683
July 04, 202518,41517,71517,71518,49517,70014,368
July 03, 202517,82518,37018,37018,37017,8255,410
July 02, 202517,91017,81517,81517,91017,4556,184
July 01, 202518,06517,94517,94518,53017,9003,338
June 30, 202517,76017,92017,92018,08017,760492
June 27, 202517,84017,68017,68018,16517,5653,243
June 26, 202518,43517,79517,79518,43517,52510,455
June 25, 202518,24518,27018,27018,51017,9309,697
June 24, 202517,40518,08018,08018,19017,2555,117
June 23, 202517,01517,10517,10517,10516,5707,541
June 20, 202516,70517,09017,09017,14516,6853,471
June 19, 202516,67016,60016,60016,83516,3551,816
June 18, 202516,24016,63016,63016,65516,2054,457
June 17, 202516,47516,24016,24016,83516,1156,251
June 16, 202515,96016,23016,23016,23015,6109,245
June 13, 202516,14515,80015,80016,23015,55511,495
June 12, 202515,90516,07516,07516,18515,90514,334
June 11, 202515,70015,88015,88015,88515,6702,560
June 10, 202515,45515,56015,56015,67015,45513,137
June 09, 202515,04515,13515,13515,24515,0455,987
June 05, 202514,50514,82514,82515,13514,50594,725
June 04, 202513,90014,43514,43514,44013,90025,318
June 02, 202513,69513,78013,78013,96513,6554,819
May 30, 202513,92013,69513,69513,95513,6952,525
May 29, 202513,60013,92013,92014,00013,5956,981
May 28, 202513,10013,48013,48013,69513,1004,104
May 27, 202513,00513,09513,09513,09513,0051,562
May 26, 202512,77512,93012,93012,99512,7753,263
May 23, 202512,68012,70012,70012,79012,680332
May 22, 202512,86512,59012,59012,86512,5903,081
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved