Hanwha Plus KOSPI Total Return ETF (328370.KS) KSC

20,895.00

+115(+0.55%)

Updated at October 20 10:53AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202520,68020,78020,78020,98520,62511,063
October 16, 202520,36520,77520,77520,77520,3658,387
October 15, 202519,95520,27520,27520,27519,855465
October 14, 202519,98519,74519,74520,15519,5708,899
October 13, 202519,69019,87519,87519,87519,4951,113
October 10, 202520,03020,01520,01520,03019,7708,962
October 02, 202519,46519,65519,65519,71019,4122,292
October 01, 202519,10019,15519,15519,15519,0501,299
September 30, 202519,05518,97018,97019,05518,920245
September 29, 202518,79019,00519,00519,01518,7901,294
September 26, 202519,08018,73518,73519,08018,6202,727
September 25, 202519,17519,18019,18019,20519,10517,106
September 24, 202519,35519,20519,20519,35519,040294
September 23, 202519,33019,27519,27519,33019,1751,037
September 22, 202519,17519,15019,15019,22519,130243
September 19, 202519,18519,03519,03519,18518,990892
September 18, 202518,91019,16519,16519,16518,910192
September 17, 202519,05518,91018,91019,05518,8151,705
September 16, 202518,81019,06019,06019,06018,8101,319
September 15, 202518,91518,82018,82018,91518,7506,298
September 12, 202518,72018,74518,74518,74518,575574
September 11, 202518,38518,43018,43018,43018,310222
September 10, 202518,05018,32518,32518,32518,050437
September 09, 202517,91018,05018,05018,05017,820843
September 08, 202517,79517,81517,81517,81517,7051,309
September 05, 202517,66517,72017,72017,72517,665423
September 04, 202517,66017,65017,65017,69517,605208
September 03, 202517,57517,60017,60017,60017,535357
September 02, 202517,42517,57017,57017,57017,425238
September 01, 202517,56017,38017,38017,56017,335155
August 29, 202517,70017,64517,64517,70517,57020,227
August 28, 202517,59517,69517,69517,72517,5702,843
August 27, 202517,66517,61017,61017,66517,505113
August 26, 202517,72517,60017,60017,72517,510634,085
August 25, 202517,60017,67517,67517,69017,590146
August 22, 202517,51017,49517,49517,54017,46069
August 21, 202517,42517,38517,38517,46017,3251.23M
August 20, 202517,30517,32517,32517,32517,0051,707
August 19, 202517,39517,45517,45517,53517,36583
August 18, 202517,79017,57017,57017,79017,5652,294
August 14, 202517,88517,88517,88517,88517,705473
August 13, 202517,84017,83017,83017,84017,63087
August 12, 202517,63517,65517,65517,89517,6106,296
August 11, 202517,69017,73517,73517,73517,660359
August 08, 202517,76017,65017,65017,80017,650175
August 07, 202517,83517,76017,76017,83517,665196
August 06, 202517,60517,68517,68517,68517,525364
August 05, 202517,65017,68517,68517,70517,49580,425
August 04, 202517,25517,42017,42017,42017,155508
August 01, 202517,74517,26017,26017,74517,2201,165
July 31, 202518,12517,94017,94018,12517,8401,024
July 30, 202517,86517,99017,99018,02517,82010,828
July 29, 202517,67017,85517,85517,85517,4702,517
July 28, 202517,73017,66017,66017,73017,530977
July 25, 202517,63017,67017,67017,67017,600514
July 24, 202517,72517,58517,58517,82517,5601,285
July 23, 202517,54517,52517,52517,54517,310312,068
July 22, 202517,78017,52017,52017,78017,3809,783
July 21, 202517,63017,75017,75017,75017,6258,208
July 18, 202517,60017,62517,62517,63517,480324