KB RISE US NASDAQ100 ETF (368590.KS) KSC

26,655.00

+190(+0.72%)

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	26,750	26,655	26,655	26,790	26,645	134,167
April 02, 2026	26,735	26,465	26,465	26,785	26,450	328,913
April 01, 2026	26,550	26,520	26,520	26,580	26,420	208,927
March 31, 2026	25,635	26,110	26,110	26,220	25,605	359,180
March 30, 2026	25,620	25,910	25,910	25,915	25,560	244,710
March 27, 2026	26,410	26,465	26,465	26,475	26,285	270,720
March 26, 2026	26,760	26,800	26,800	26,920	26,755	117,036
March 25, 2026	26,690	26,730	26,730	26,805	26,645	254,486
March 24, 2026	26,670	26,620	26,620	26,730	26,525	365,197
March 23, 2026	26,470	26,560	26,560	26,590	26,405	470,580
March 20, 2026	26,865	26,970	26,970	27,015	26,770	199,312
March 19, 2026	27,090	27,025	27,025	27,115	26,975	160,936
March 18, 2026	27,185	27,340	27,340	27,365	27,175	210,283
March 17, 2026	27,125	27,065	27,065	27,145	27,025	167,169
March 16, 2026	27,020	27,125	27,125	27,125	26,975	97,725
March 13, 2026	26,955	27,055	27,055	27,080	26,875	346,367
March 12, 2026	27,060	27,080	27,080	27,120	26,985	177,953
March 11, 2026	27,160	27,060	27,060	27,255	27,010	119,108
March 10, 2026	26,965	27,140	27,140	27,145	26,935	129,562
March 09, 2026	26,630	26,780	26,780	26,780	26,470	362,860
March 06, 2026	27,305	27,330	27,330	27,385	27,210	170,829
March 05, 2026	27,160	27,080	27,080	27,215	26,990	313,047
March 04, 2026	26,890	26,815	26,815	26,990	26,695	375,192
March 03, 2026	26,885	26,780	26,780	26,925	26,715	466,968
February 27, 2026	26,400	26,510	26,510	26,525	26,355	403,624
February 26, 2026	26,585	26,610	26,610	26,680	26,465	335,992
February 25, 2026	26,585	26,385	26,385	26,665	26,370	343,806
February 24, 2026	26,370	26,395	26,395	26,525	26,370	273,571
February 23, 2026	26,545	26,365	26,365	26,545	26,340	349,780
February 20, 2026	26,580	26,585	0	26,615	26,550	199,155
February 19, 2026	26,680	26,615	0	26,730	26,615	218,656
February 13, 2026	26,325	26,260	0	26,390	26,230	329,789
February 12, 2026	26,900	26,855	0	26,960	26,805	288,284
February 11, 2026	27,120	26,965	0	27,140	26,965	210,572
February 10, 2026	27,180	27,165	0	27,240	27,040	209,988
February 09, 2026	27,205	27,020	0	27,265	27,020	521,766
February 06, 2026	26,210	26,560	0	26,585	26,180	579,581
February 05, 2026	26,895	27,000	0	27,025	26,810	567,423
February 04, 2026	27,105	27,130	0	27,165	27,070	423,143
February 03, 2026	27,660	27,595	0	27,675	27,565	235,648
February 02, 2026	27,215	27,135	0	27,380	27,020	475,498
January 30, 2026	27,335	27,255	0	27,405	27,195	342,888
January 29, 2026	27,460	27,470	0	27,500	27,325	308,073
January 28, 2026	27,495	27,460	0	27,580	27,335	625,914
January 27, 2026	27,530	27,550	0	27,650	27,520	318,792
January 26, 2026	27,130	27,160	0	27,250	27,065	555,774
January 23, 2026	27,510	27,665	0	27,700	27,510	326,719
January 22, 2026	27,510	27,495	0	27,620	27,465	617,466
January 21, 2026	27,270	27,215	0	27,350	27,135	794,212
January 20, 2026	27,460	27,435	0	27,580	27,400	269,725
January 19, 2026	27,595	27,475	0	27,595	27,430	425,406
January 16, 2026	27,735	27,890	0	27,910	27,735	992,418
January 15, 2026	27,520	27,695	0	27,730	27,500	328,703
January 14, 2026	28,025	27,995	0	28,095	27,985	827,312
January 13, 2026	27,845	27,990	0	28,005	27,840	421,528
January 12, 2026	27,680	27,665	0	27,745	27,535	319,074
January 09, 2026	27,325	27,450	0	27,475	27,315	205,545
January 08, 2026	27,415	27,290	0	27,460	27,275	230,627
January 07, 2026	27,400	27,330	0	27,450	27,330	959,311
January 06, 2026	27,060	27,185	0	27,205	27,060	384,543