RISE Domestic Consumption Plus (326230.KS) KSC

11,265.00

-120(-1.05%)

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	11,385	11,265	11,265	11,420	11,265	5,204
April 02, 2026	11,965	11,385	11,385	12,000	11,280	114
April 01, 2026	11,760	11,885	11,885	11,885	11,760	133
March 31, 2026	11,880	11,645	11,645	11,935	11,500	177
March 30, 2026	11,825	12,000	12,000	12,020	11,825	9,474
March 27, 2026	11,950	12,225	12,225	12,225	11,910	32
March 26, 2026	12,240	12,120	12,120	12,340	12,110	411
March 25, 2026	12,185	12,230	12,230	12,245	12,095	1,956
March 24, 2026	11,965	11,915	11,915	11,965	11,800	4,242
March 23, 2026	11,895	11,585	11,585	11,895	11,580	7,883
March 20, 2026	12,180	12,315	12,315	12,355	12,180	236
March 19, 2026	12,055	12,005	12,005	12,090	12,000	60
March 18, 2026	12,095	12,210	12,210	12,210	12,095	5,519
March 17, 2026	12,050	11,960	11,960	12,080	11,960	42
March 16, 2026	11,890	11,770	11,770	11,935	11,750	2,639
March 13, 2026	11,855	11,920	11,920	12,020	11,855	795
March 12, 2026	11,820	11,820	11,820	11,960	11,780	1,363
March 11, 2026	12,035	11,955	11,955	12,200	11,845	20,318
March 10, 2026	12,005	11,815	11,815	12,005	11,815	1,079
March 09, 2026	11,350	11,585	11,585	11,590	11,315	18,928
March 06, 2026	11,965	11,925	11,925	11,967	11,720	4,402
March 05, 2026	11,960	11,725	11,725	12,060	11,700	38,534
March 04, 2026	11,975	11,305	11,305	12,065	10,990	14,313
March 03, 2026	12,860	12,445	12,445	13,015	12,440	19,931
February 27, 2026	13,285	13,120	13,120	13,285	13,120	12,960
February 26, 2026	13,145	13,390	13,390	13,410	13,085	57,886
February 25, 2026	13,065	13,115	13,115	13,170	13,035	17,917
February 24, 2026	13,245	13,115	13,115	13,245	13,060	31,857
February 23, 2026	13,145	13,155	13,155	13,280	13,085	26,276
February 20, 2026	13,085	13,080	0	13,175	13,055	15,391
February 19, 2026	12,860	13,020	0	13,080	12,860	36,888
February 13, 2026	12,795	12,775	0	12,855	12,700	51,902
February 12, 2026	12,830	12,800	0	12,830	12,690	22,506
February 11, 2026	12,670	12,735	0	12,825	12,640	20,616
February 10, 2026	12,400	12,505	0	12,575	12,390	31,737
February 09, 2026	12,210	12,370	0	12,370	12,165	15,201
February 06, 2026	11,960	11,890	0	11,960	11,660	8,506
February 05, 2026	12,235	12,080	0	12,290	12,080	20,278
February 04, 2026	12,160	12,255	0	12,320	12,160	43,029
February 03, 2026	11,830	12,035	0	12,035	11,830	12,940
February 02, 2026	11,940	11,645	0	12,010	11,082	79,417
January 30, 2026	12,030	12,055	0	12,130	11,970	53,206
January 29, 2026	11,825	12,030	0	12,050	11,725	35,207
January 28, 2026	11,755	11,820	0	11,845	11,730	47,277
January 27, 2026	11,580	11,685	0	11,750	11,580	138,873
January 26, 2026	11,485	11,525	0	11,575	11,485	149,632
January 23, 2026	11,400	11,455	0	11,475	11,360	154,697
January 22, 2026	11,215	11,370	0	11,395	11,215	328,816
January 21, 2026	11,195	11,200	0	11,260	11,080	27,998
January 20, 2026	10,965	11,320	0	11,335	10,965	729,221
January 19, 2026	10,805	10,920	0	10,950	10,800	9,308
January 16, 2026	10,730	10,805	0	10,810	10,715	27,078
January 15, 2026	10,670	10,690	0	10,755	10,670	16,263
January 14, 2026	10,700	10,675	0	10,715	10,665	9,749
January 13, 2026	10,610	10,665	0	10,665	10,575	15,253
January 12, 2026	10,480	10,590	0	10,595	10,480	8,000
January 09, 2026	10,520	10,525	0	10,565	10,515	4,438
January 08, 2026	10,535	10,535	0	10,572	10,495	6,993
January 07, 2026	10,560	10,620	0	10,620	10,450	6,198
January 06, 2026	10,665	10,605	0	10,690	10,600	5,203