Kiwoom KIWOOM KOSDAQ150 ETF (316670.KS) KSC

9,040.00

+0(+0.00%)

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	9,200	9,040	9,040	9,240	8,945	88,635
April 02, 2026	9,760	9,040	9,040	9,760	8,845	230,761
April 01, 2026	9,400	9,610	9,610	9,700	9,380	114,114
March 31, 2026	9,565	9,060	9,060	9,565	9,005	279,244
March 30, 2026	9,500	9,595	9,595	9,675	9,490	104,598
March 27, 2026	9,705	9,895	9,895	9,950	9,525	143,464
March 26, 2026	10,110	9,835	9,835	10,220	9,825	144,635
March 25, 2026	9,880	10,035	10,035	10,070	9,845	146,312
March 24, 2026	9,845	9,680	9,680	9,845	9,490	97,111
March 23, 2026	9,710	9,475	9,475	9,745	9,430	176,698
March 20, 2026	9,960	10,035	10,035	10,110	9,890	119,847
March 19, 2026	9,835	9,870	9,870	9,980	9,815	99,426
March 18, 2026	10,005	10,085	10,085	10,095	9,930	161,980
March 17, 2026	9,925	9,800	9,800	10,035	9,800	152,357
March 16, 2026	9,940	9,790	9,790	9,980	9,650	152,073
March 13, 2026	9,660	9,935	9,935	9,990	9,610	344,271
March 12, 2026	9,795	9,850	9,850	9,950	9,670	1.38M
March 11, 2026	10,220	9,840	9,840	10,235	9,735	385,561
March 10, 2026	10,420	10,110	10,110	10,420	10,035	375,281
March 09, 2026	9,680	9,855	9,855	9,930	9,500	1.43M
March 06, 2026	9,870	10,215	10,215	10,320	9,655	849,144
March 05, 2026	9,300	9,760	9,760	10,315	9,225	575,806
March 04, 2026	9,710	8,815	8,815	9,860	8,570	896,401
March 03, 2026	10,355	10,000	10,000	10,835	10,000	802,738
February 27, 2026	10,305	10,515	10,515	10,645	10,250	574,472
February 26, 2026	10,130	10,475	10,475	10,480	10,030	361,960
February 25, 2026	10,140	10,040	10,040	10,155	9,980	217,969
February 24, 2026	10,015	10,035	10,035	10,120	9,930	1.1M
February 23, 2026	10,185	9,980	9,980	10,270	9,900	338,096
February 20, 2026	10,165	10,090	0	10,185	9,975	254,526
February 19, 2026	9,665	10,155	0	10,185	9,535	431,859
February 13, 2026	9,555	9,470	0	9,595	9,400	399,199
February 12, 2026	9,600	9,630	0	9,665	9,450	778,947
February 11, 2026	9,605	9,535	0	9,700	9,510	257,599
February 10, 2026	9,780	9,550	0	9,905	9,530	368,269
February 09, 2026	9,590	9,780	0	9,820	9,485	512,069
February 06, 2026	9,195	9,245	0	9,405	9,030	1.06M
February 05, 2026	9,880	9,560	0	9,955	9,520	612,588
February 04, 2026	9,985	9,980	0	10,190	9,880	560,095
February 03, 2026	10,090	10,020	0	10,090	9,815	1.31M
February 02, 2026	10,010	9,615	0	10,220	9,550	1.49M
January 30, 2026	10,430	10,230	0	10,660	10,225	1.78M
January 29, 2026	11,695	10,430	0	11,945	9,815	2.31M
January 28, 2026	9,545	10,150	0	10,150	9,525	1.09M
January 27, 2026	9,185	9,420	0	9,545	9,065	1.25M
January 26, 2026	8,455	9,195	0	9,195	8,430	1.14M
January 23, 2026	7,995	8,280	0	8,280	7,970	696,414
January 22, 2026	7,780	7,960	0	7,965	7,760	278,283
January 21, 2026	7,910	7,660	0	7,960	7,565	228,166
January 20, 2026	8,090	8,115	0	8,225	7,980	1.12M
January 19, 2026	7,930	8,090	0	8,090	7,905	38,538
January 16, 2026	7,900	7,965	0	7,975	7,800	44,146
January 15, 2026	7,815	7,885	0	7,890	7,785	26,920
January 14, 2026	7,915	7,820	0	7,915	7,785	25,655
January 13, 2026	7,935	7,915	0	7,955	7,850	13,357
January 12, 2026	7,935	7,925	0	8,015	7,830	40,513
January 09, 2026	7,950	7,930	0	7,950	7,820	16,994
January 08, 2026	7,920	7,950	0	7,985	7,895	10,629
January 07, 2026	8,000	7,915	0	8,000	7,850	38,024
January 06, 2026	8,015	7,985	0	8,035	7,945	13,526