KINDEX Samsung Group SW ETF (108450.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:17PM KST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 15,900.00 | 15,900.00 | 15,680.00 | 15,745.00 | 15,745.00 | 3,489 |
| 10 May 2024 | 15,960.00 | 15,995.00 | 15,805.00 | 15,835.00 | 15,835.00 | 4,063 |
| 09 May 2024 | 15,960.00 | 15,960.00 | 15,740.00 | 15,790.00 | 15,790.00 | 353 |
| 08 May 2024 | 15,890.00 | 16,015.00 | 15,890.00 | 15,975.00 | 15,975.00 | 5,772 |
| 07 May 2024 | 15,770.00 | 15,910.00 | 15,770.00 | 15,865.00 | 15,865.00 | 8,426 |
| 03 May 2024 | 15,695.00 | 15,695.00 | 15,550.00 | 15,570.00 | 15,570.00 | 3,326 |
| 02 May 2024 | 15,770.00 | 15,770.00 | 15,585.00 | 15,640.00 | 15,640.00 | 6,485 |
| 30 Apr 2024 | 15,545.00 | 15,745.00 | 15,545.00 | 15,675.00 | 15,675.00 | 5,894 |
| 29 Apr 2024 | 15,525.00 | 15,555.00 | 15,410.00 | 15,500.00 | 15,500.00 | 26,680 |
| 29 Apr 2024 | 230 Dividend | |||||
| 26 Apr 2024 | 15,630.00 | 15,740.00 | 15,605.00 | 15,630.00 | 15,400.00 | 32,783 |
| 25 Apr 2024 | 15,640.00 | 15,690.00 | 15,545.00 | 15,545.00 | 15,316.25 | 970 |
| 24 Apr 2024 | 15,830.00 | 15,830.00 | 15,735.00 | 15,785.00 | 15,552.72 | 12,444 |
| 23 Apr 2024 | 15,565.00 | 15,645.00 | 15,500.00 | 15,525.00 | 15,296.54 | 8,614 |
| 22 Apr 2024 | 15,500.00 | 15,580.00 | 15,425.00 | 15,570.00 | 15,340.88 | 10,833 |
| 19 Apr 2024 | 15,310.00 | 15,310.00 | 15,090.00 | 15,265.00 | 15,040.37 | 5,840 |
| 18 Apr 2024 | 15,360.00 | 15,540.00 | 15,360.00 | 15,540.00 | 15,311.32 | 1,225 |
| 17 Apr 2024 | 15,450.00 | 15,490.00 | 15,170.00 | 15,215.00 | 14,991.11 | 2,897 |
| 16 Apr 2024 | 15,495.00 | 15,495.00 | 15,290.00 | 15,390.00 | 15,163.53 | 4,466 |
| 15 Apr 2024 | 15,640.00 | 15,660.00 | 15,545.00 | 15,650.00 | 15,419.71 | 7,083 |
| 12 Apr 2024 | 15,840.00 | 15,875.00 | 15,745.00 | 15,745.00 | 15,513.31 | 1,493 |
| 11 Apr 2024 | 15,775.00 | 15,955.00 | 15,710.00 | 15,925.00 | 15,690.66 | 2,254 |
| 09 Apr 2024 | 16,275.00 | 16,300.00 | 16,050.00 | 16,080.00 | 15,843.38 | 8,834 |
| 08 Apr 2024 | 16,150.00 | 16,330.00 | 16,150.00 | 16,235.00 | 15,996.10 | 3,465 |
| 05 Apr 2024 | 16,260.00 | 16,260.00 | 16,135.00 | 16,200.00 | 15,961.61 | 5,289 |
| 04 Apr 2024 | 16,315.00 | 16,480.00 | 16,305.00 | 16,435.00 | 16,193.15 | 5,737 |
| 03 Apr 2024 | 16,340.00 | 16,340.00 | 16,180.00 | 16,185.00 | 15,946.83 | 8,842 |
| 02 Apr 2024 | 16,455.00 | 16,590.00 | 16,445.00 | 16,525.00 | 16,281.83 | 4,144 |
| 01 Apr 2024 | 16,605.00 | 16,605.00 | 16,390.00 | 16,405.00 | 16,163.60 | 19,217 |
| 29 Mar 2024 | 16,560.00 | 16,560.00 | 16,455.00 | 16,525.00 | 16,281.83 | 5,668 |
| 28 Mar 2024 | 16,460.00 | 16,575.00 | 16,440.00 | 16,560.00 | 16,316.31 | 3,557 |
| 27 Mar 2024 | 16,430.00 | 16,535.00 | 16,405.00 | 16,440.00 | 16,198.08 | 110,121 |
| 26 Mar 2024 | 16,530.00 | 16,655.00 | 16,425.00 | 16,475.00 | 16,232.57 | 3,765 |
| 25 Mar 2024 | 16,465.00 | 16,530.00 | 16,380.00 | 16,440.00 | 16,198.08 | 4,562 |
| 22 Mar 2024 | 16,430.00 | 16,540.00 | 16,265.00 | 16,435.00 | 16,193.15 | 10,325 |
| 21 Mar 2024 | 16,275.00 | 16,400.00 | 16,250.00 | 16,395.00 | 16,153.74 | 18,543 |
| 20 Mar 2024 | 15,955.00 | 16,115.00 | 15,935.00 | 16,085.00 | 15,848.30 | 17,174 |
| 19 Mar 2024 | 15,765.00 | 15,765.00 | 15,660.00 | 15,765.00 | 15,533.01 | 16,239 |
| 18 Mar 2024 | 15,675.00 | 15,820.00 | 15,600.00 | 15,815.00 | 15,582.28 | 3,666 |
| 15 Mar 2024 | 15,915.00 | 15,915.00 | 15,615.00 | 15,615.00 | 15,385.22 | 7,515 |
| 14 Mar 2024 | 15,910.00 | 16,100.00 | 15,890.00 | 16,055.00 | 15,818.75 | 19,495 |
| 13 Mar 2024 | 15,905.00 | 15,950.00 | 15,755.00 | 15,905.00 | 15,670.95 | 12,719 |
| 12 Mar 2024 | 15,635.00 | 15,830.00 | 15,605.00 | 15,815.00 | 15,582.28 | 5,739 |
| 11 Mar 2024 | 15,710.00 | 15,710.00 | 15,460.00 | 15,480.00 | 15,252.21 | 2,140 |
| 08 Mar 2024 | 15,535.00 | 15,750.00 | 15,535.00 | 15,610.00 | 15,380.29 | 10,660 |
| 07 Mar 2024 | 15,105.00 | 15,360.00 | 15,100.00 | 15,360.00 | 15,133.97 | 17,693 |
| 06 Mar 2024 | 15,080.00 | 15,080.00 | 14,935.00 | 15,000.00 | 14,779.27 | 6,045 |
| 05 Mar 2024 | 15,190.00 | 15,230.00 | 15,080.00 | 15,080.00 | 14,858.09 | 3,752 |
| 04 Mar 2024 | 15,280.00 | 15,285.00 | 15,135.00 | 15,220.00 | 14,996.03 | 15,867 |
| 29 Feb 2024 | 15,035.00 | 15,125.00 | 15,005.00 | 15,090.00 | 14,867.95 | 13,333 |
| 28 Feb 2024 | 14,995.00 | 15,185.00 | 14,970.00 | 15,185.00 | 14,961.55 | 8,423 |
| 27 Feb 2024 | 14,965.00 | 15,020.00 | 14,885.00 | 14,900.00 | 14,680.74 | 3,875 |
| 26 Feb 2024 | 15,050.00 | 15,075.00 | 14,950.00 | 15,020.00 | 14,798.98 | 1,544 |
| 23 Feb 2024 | 15,300.00 | 15,395.00 | 15,190.00 | 15,190.00 | 14,966.47 | 1,109 |
| 22 Feb 2024 | 15,290.00 | 15,290.00 | 15,195.00 | 15,250.00 | 15,025.59 | 614 |
| 21 Feb 2024 | 15,175.00 | 15,255.00 | 15,125.00 | 15,170.00 | 14,946.77 | 388 |
| 20 Feb 2024 | 15,420.00 | 15,420.00 | 15,075.00 | 15,175.00 | 14,951.70 | 12,085 |
| 19 Feb 2024 | 15,200.00 | 15,380.00 | 15,200.00 | 15,300.00 | 15,074.86 | 393 |
| 16 Feb 2024 | 15,045.00 | 15,200.00 | 15,030.00 | 15,200.00 | 14,976.33 | 7,198 |
| 15 Feb 2024 | 15,025.00 | 15,025.00 | 14,900.00 | 14,900.00 | 14,680.74 | 1,336 |
| 14 Feb 2024 | 15,055.00 | 15,055.00 | 14,895.00 | 14,965.00 | 14,744.79 | 3,770 |
| 13 Feb 2024 | 15,255.00 | 15,255.00 | 15,115.00 | 15,175.00 | 14,951.70 | 240,075 |
| 08 Feb 2024 | 15,080.00 | 15,175.00 | 14,985.00 | 15,050.00 | 14,828.53 | 4,793 |
| 07 Feb 2024 | 14,955.00 | 15,140.00 | 14,955.00 | 15,030.00 | 14,808.83 | 4,983 |
| 06 Feb 2024 | 14,965.00 | 14,965.00 | 14,770.00 | 14,830.00 | 14,611.77 | 14,014 |
| 05 Feb 2024 | 15,140.00 | 15,140.00 | 14,815.00 | 14,935.00 | 14,715.23 | 322 |
| 02 Feb 2024 | 14,845.00 | 15,095.00 | 14,845.00 | 15,070.00 | 14,848.24 | 79,980 |
| 01 Feb 2024 | 14,490.00 | 14,810.00 | 14,485.00 | 14,770.00 | 14,552.66 | 13,713 |
| 31 Jan 2024 | 14,410.00 | 14,505.00 | 14,410.00 | 14,485.00 | 14,271.85 | 50,847 |
| 30 Jan 2024 | 14,565.00 | 14,620.00 | 14,440.00 | 14,475.00 | 14,262.00 | 5,131 |
| 29 Jan 2024 | 14,185.00 | 14,555.00 | 14,185.00 | 14,460.00 | 14,247.22 | 11,154 |
| 26 Jan 2024 | 14,000.00 | 14,240.00 | 14,000.00 | 14,155.00 | 13,946.71 | 3,906 |
| 25 Jan 2024 | 14,085.00 | 14,095.00 | 14,015.00 | 14,095.00 | 13,887.59 | 1,606 |
| 24 Jan 2024 | 14,135.00 | 14,135.00 | 14,020.00 | 14,075.00 | 13,867.88 | 61,127 |
| 23 Jan 2024 | 14,220.00 | 14,225.00 | 14,150.00 | 14,200.00 | 13,991.04 | 713 |
| 22 Jan 2024 | 14,370.00 | 14,370.00 | 14,180.00 | 14,180.00 | 13,971.34 | 448 |
| 19 Jan 2024 | 14,030.00 | 14,215.00 | 14,030.00 | 14,215.00 | 14,005.82 | 7,541 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 14,305.00 | 14,305.00 | 13,930.00 | 13,970.00 | 13,764.43 | 72,542 |
| 16 Jan 2024 | 14,495.00 | 14,495.00 | 14,315.00 | 14,345.00 | 14,133.91 | 1,796 |
| 15 Jan 2024 | 14,470.00 | 14,515.00 | 14,430.00 | 14,515.00 | 14,301.41 | 1,376 |
| 12 Jan 2024 | 14,560.00 | 14,560.00 | 14,400.00 | 14,425.00 | 14,212.73 | 7,819 |
| 11 Jan 2024 | 14,605.00 | 14,610.00 | 14,555.00 | 14,555.00 | 14,340.82 | 1,261 |
| 10 Jan 2024 | 14,820.00 | 14,820.00 | 14,610.00 | 14,630.00 | 14,414.71 | 5,169 |
| 09 Jan 2024 | 15,105.00 | 15,105.00 | 14,785.00 | 14,860.00 | 14,641.33 | 12,774 |
| 08 Jan 2024 | 15,035.00 | 15,040.00 | 14,920.00 | 14,955.00 | 14,734.93 | 442 |
| 05 Jan 2024 | 15,125.00 | 15,125.00 | 14,980.00 | 15,005.00 | 14,784.20 | 1,071 |
| 04 Jan 2024 | 15,175.00 | 15,185.00 | 15,075.00 | 15,130.00 | 14,907.36 | 451 |
| 03 Jan 2024 | 15,505.00 | 15,535.00 | 15,215.00 | 15,215.00 | 14,991.11 | 10,766 |
| 02 Jan 2024 | 15,595.00 | 15,755.00 | 15,535.00 | 15,705.00 | 15,473.90 | 14,989 |
| 28 Dec 2023 | 15,380.00 | 15,640.00 | 15,350.00 | 15,640.00 | 15,409.85 | 10,193 |
| 27 Dec 2023 | 15,200.00 | 15,340.00 | 15,195.00 | 15,250.00 | 15,025.59 | 5,714 |
| 26 Dec 2023 | 15,145.00 | 15,160.00 | 15,105.00 | 15,145.00 | 14,922.14 | 342 |
| 22 Dec 2023 | 15,115.00 | 15,145.00 | 15,070.00 | 15,145.00 | 14,922.14 | 752 |
| 21 Dec 2023 | 15,065.00 | 15,065.00 | 14,950.00 | 15,035.00 | 14,813.75 | 7,363 |
| 20 Dec 2023 | 15,015.00 | 15,120.00 | 14,995.00 | 15,120.00 | 14,897.50 | 5,206 |
| 19 Dec 2023 | 14,875.00 | 14,915.00 | 14,800.00 | 14,915.00 | 14,695.52 | 117 |
| 18 Dec 2023 | 14,935.00 | 14,935.00 | 14,840.00 | 14,895.00 | 14,675.82 | 6,492 |
| 15 Dec 2023 | 15,070.00 | 15,070.00 | 14,945.00 | 15,005.00 | 14,784.20 | 15,173 |
| 14 Dec 2023 | 14,900.00 | 14,995.00 | 14,880.00 | 14,995.00 | 14,774.34 | 1,815 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.