UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.77 -0.86 (-1.04%) GOLD FUTURES
2,307.50 -50.20 (-2.13%) DOW
37,960.17 -425.92 (-1.11%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Hanhwa Arirang KOSPI50 ETF (122090.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 25,390.00 | 25,405.00 | 25,240.00 | 25,240.00 | 25,240.00 | 1,689 |
| 29 Apr 2024 | 25,205.00 | 25,205.00 | 25,095.00 | 25,205.00 | 25,205.00 | 1,424 |
| 29 Apr 2024 | 350 Dividend | |||||
| 26 Apr 2024 | 25,475.00 | 25,475.00 | 25,285.00 | 25,355.00 | 25,005.00 | 92 |
| 25 Apr 2024 | 25,255.00 | 25,255.00 | 25,005.00 | 25,005.00 | 24,659.83 | 158 |
| 24 Apr 2024 | 25,475.00 | 25,525.00 | 25,400.00 | 25,525.00 | 25,172.65 | 1,836 |
| 23 Apr 2024 | 25,090.00 | 25,140.00 | 24,955.00 | 24,995.00 | 24,649.97 | 1,333 |
| 22 Apr 2024 | 24,765.00 | 25,090.00 | 24,765.00 | 25,090.00 | 24,743.66 | 859 |
| 19 Apr 2024 | 24,935.00 | 24,935.00 | 24,290.00 | 24,745.00 | 24,403.42 | 35,934 |
| 18 Apr 2024 | 24,790.00 | 25,240.00 | 24,790.00 | 25,190.00 | 24,842.28 | 32,421 |
| 17 Apr 2024 | 25,280.00 | 25,280.00 | 24,790.00 | 24,790.00 | 24,447.80 | 2,049 |
| 16 Apr 2024 | 25,495.00 | 25,495.00 | 25,020.00 | 25,105.00 | 24,758.45 | 657 |
| 15 Apr 2024 | 25,630.00 | 25,740.00 | 25,415.00 | 25,740.00 | 25,384.69 | 706 |
| 12 Apr 2024 | 26,310.00 | 26,310.00 | 25,770.00 | 25,835.00 | 25,478.38 | 175 |
| 11 Apr 2024 | 25,760.00 | 26,160.00 | 25,620.00 | 26,075.00 | 25,715.06 | 1,898 |
| 09 Apr 2024 | 26,500.00 | 26,500.00 | 26,010.00 | 26,090.00 | 25,729.86 | 700 |
| 08 Apr 2024 | 26,335.00 | 26,335.00 | 26,190.00 | 26,255.00 | 25,892.58 | 193 |
| 05 Apr 2024 | 26,240.00 | 26,295.00 | 26,015.00 | 26,095.00 | 25,734.79 | 839 |
| 04 Apr 2024 | 26,430.00 | 26,590.00 | 26,255.00 | 26,590.00 | 26,222.95 | 1,662 |
| 03 Apr 2024 | 26,410.00 | 26,410.00 | 25,945.00 | 25,945.00 | 25,586.86 | 770 |
| 02 Apr 2024 | 26,520.00 | 26,580.00 | 26,370.00 | 26,495.00 | 26,129.26 | 690 |
| 01 Apr 2024 | 26,815.00 | 26,815.00 | 26,375.00 | 26,435.00 | 26,070.09 | 1,444 |
| 29 Mar 2024 | 26,600.00 | 26,600.00 | 26,360.00 | 26,600.00 | 26,232.81 | 1,371 |
| 28 Mar 2024 | 26,210.00 | 26,445.00 | 26,210.00 | 26,375.00 | 26,010.92 | 666 |
| 27 Mar 2024 | 26,405.00 | 26,445.00 | 26,290.00 | 26,390.00 | 26,025.71 | 120,126 |
| 26 Mar 2024 | 26,185.00 | 26,590.00 | 26,185.00 | 26,325.00 | 25,961.61 | 970 |
| 25 Mar 2024 | 26,465.00 | 26,465.00 | 26,065.00 | 26,150.00 | 25,789.03 | 938 |
| 22 Mar 2024 | 26,430.00 | 26,430.00 | 26,155.00 | 26,225.00 | 25,862.99 | 299 |
| 21 Mar 2024 | 26,195.00 | 26,320.00 | 25,970.00 | 26,280.00 | 25,917.23 | 158,439 |
| 20 Mar 2024 | 25,440.00 | 25,575.00 | 25,390.00 | 25,540.00 | 25,187.45 | 144 |
| 19 Mar 2024 | 25,485.00 | 25,485.00 | 25,020.00 | 25,200.00 | 24,852.14 | 176 |
| 18 Mar 2024 | 25,505.00 | 25,505.00 | 25,285.00 | 25,460.00 | 25,108.55 | 153 |
| 15 Mar 2024 | 25,485.00 | 25,590.00 | 25,385.00 | 25,385.00 | 25,034.59 | 3,276 |
| 14 Mar 2024 | 25,815.00 | 25,850.00 | 25,695.00 | 25,830.00 | 25,473.44 | 611 |
| 13 Mar 2024 | 25,565.00 | 25,760.00 | 25,555.00 | 25,695.00 | 25,340.31 | 1,503 |
| 12 Mar 2024 | 25,455.00 | 25,565.00 | 25,365.00 | 25,565.00 | 25,212.10 | 414 |
| 11 Mar 2024 | 25,500.00 | 25,500.00 | 25,250.00 | 25,295.00 | 24,945.83 | 143 |
| 08 Mar 2024 | 25,395.00 | 25,595.00 | 25,280.00 | 25,570.00 | 25,217.03 | 397 |
| 07 Mar 2024 | 25,300.00 | 25,300.00 | 25,040.00 | 25,195.00 | 24,847.21 | 1,198 |
| 06 Mar 2024 | 24,920.00 | 25,120.00 | 24,920.00 | 25,025.00 | 24,679.56 | 329 |
| 05 Mar 2024 | 25,485.00 | 25,505.00 | 25,135.00 | 25,230.00 | 24,881.73 | 14,593 |
| 04 Mar 2024 | 25,370.00 | 25,525.00 | 25,345.00 | 25,525.00 | 25,172.65 | 6,937 |
| 29 Feb 2024 | 25,045.00 | 25,140.00 | 24,900.00 | 25,140.00 | 24,792.97 | 236 |
| 28 Feb 2024 | 24,625.00 | 25,070.00 | 24,625.00 | 25,045.00 | 24,699.28 | 230 |
| 27 Feb 2024 | 24,815.00 | 24,915.00 | 24,665.00 | 24,665.00 | 24,324.53 | 209 |
| 26 Feb 2024 | 25,120.00 | 25,120.00 | 24,800.00 | 24,970.00 | 24,625.31 | 1,100 |
| 23 Feb 2024 | 25,210.00 | 25,495.00 | 25,185.00 | 25,195.00 | 24,847.21 | 1,305 |
| 22 Feb 2024 | 24,975.00 | 25,100.00 | 24,955.00 | 25,075.00 | 24,728.87 | 484 |
| 21 Feb 2024 | 24,960.00 | 25,025.00 | 24,805.00 | 24,900.00 | 24,556.28 | 72 |
| 20 Feb 2024 | 25,125.00 | 25,235.00 | 24,855.00 | 24,960.00 | 24,615.45 | 445 |
| 19 Feb 2024 | 25,115.00 | 25,340.00 | 25,115.00 | 25,340.00 | 24,990.21 | 1,361 |
| 16 Feb 2024 | 25,005.00 | 25,005.00 | 24,745.00 | 24,930.00 | 24,585.87 | 2,688 |
| 15 Feb 2024 | 25,045.00 | 25,045.00 | 24,685.00 | 24,685.00 | 24,344.25 | 111 |
| 14 Feb 2024 | 24,475.00 | 24,760.00 | 24,475.00 | 24,715.00 | 24,373.84 | 173 |
| 13 Feb 2024 | 24,825.00 | 25,175.00 | 24,825.00 | 25,020.00 | 24,674.63 | 827 |
| 08 Feb 2024 | 24,850.00 | 24,850.00 | 24,625.00 | 24,735.00 | 24,393.56 | 129 |
| 07 Feb 2024 | 24,555.00 | 24,810.00 | 24,515.00 | 24,570.00 | 24,230.84 | 405 |
| 06 Feb 2024 | 24,465.00 | 24,465.00 | 24,205.00 | 24,360.00 | 24,023.74 | 223 |
| 05 Feb 2024 | 24,730.00 | 24,830.00 | 24,155.00 | 24,455.00 | 24,117.42 | 224 |
| 02 Feb 2024 | 23,985.00 | 24,730.00 | 23,985.00 | 24,730.00 | 24,388.63 | 3,117 |
| 01 Feb 2024 | 23,365.00 | 23,835.00 | 23,365.00 | 23,820.00 | 23,491.19 | 14,754 |
| 31 Jan 2024 | 23,490.00 | 23,490.00 | 23,365.00 | 23,395.00 | 23,072.06 | 560 |
| 30 Jan 2024 | 23,750.00 | 23,780.00 | 23,515.00 | 23,555.00 | 23,229.85 | 1,056 |
| 29 Jan 2024 | 23,305.00 | 23,680.00 | 23,305.00 | 23,560.00 | 23,234.78 | 317 |
| 26 Jan 2024 | 23,275.00 | 23,525.00 | 23,155.00 | 23,305.00 | 22,983.30 | 399 |
| 25 Jan 2024 | 23,090.00 | 23,255.00 | 23,090.00 | 23,185.00 | 22,864.96 | 1,326 |
| 24 Jan 2024 | 23,420.00 | 23,420.00 | 23,090.00 | 23,230.00 | 22,909.33 | 329 |
| 23 Jan 2024 | 23,325.00 | 23,350.00 | 23,140.00 | 23,350.00 | 23,027.68 | 1,275 |
| 22 Jan 2024 | 23,495.00 | 23,495.00 | 23,180.00 | 23,180.00 | 22,860.02 | 37,943 |
| 19 Jan 2024 | 23,235.00 | 23,235.00 | 23,035.00 | 23,205.00 | 22,884.68 | 733 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 23,475.00 | 23,475.00 | 22,720.00 | 22,720.00 | 22,406.38 | 2,229 |
| 16 Jan 2024 | 23,640.00 | 23,640.00 | 23,320.00 | 23,350.00 | 23,027.68 | 559 |
| 15 Jan 2024 | 23,630.00 | 23,735.00 | 23,530.00 | 23,675.00 | 23,348.19 | 175 |
| 12 Jan 2024 | 23,865.00 | 23,865.00 | 23,550.00 | 23,630.00 | 23,303.81 | 5,498 |
| 11 Jan 2024 | 23,840.00 | 23,925.00 | 23,730.00 | 23,790.00 | 23,461.60 | 191 |
| 10 Jan 2024 | 24,180.00 | 24,180.00 | 23,715.00 | 23,775.00 | 23,446.81 | 273 |
| 09 Jan 2024 | 24,535.00 | 24,535.00 | 23,975.00 | 24,060.00 | 23,727.88 | 7,145 |
| 08 Jan 2024 | 24,135.00 | 24,385.00 | 24,135.00 | 24,180.00 | 23,846.22 | 495 |
| 05 Jan 2024 | 24,290.00 | 24,355.00 | 24,205.00 | 24,315.00 | 23,979.36 | 573 |
| 04 Jan 2024 | 24,170.00 | 24,465.00 | 24,170.00 | 24,290.00 | 23,954.70 | 6,139 |
| 03 Jan 2024 | 25,095.00 | 25,095.00 | 24,490.00 | 24,490.00 | 24,151.94 | 26,696 |
| 02 Jan 2024 | 24,950.00 | 25,350.00 | 24,830.00 | 25,180.00 | 24,832.42 | 12,625 |
| 28 Dec 2023 | 24,510.00 | 24,950.00 | 24,510.00 | 24,950.00 | 24,605.59 | 13,038 |
| 27 Dec 2023 | 24,455.00 | 24,570.00 | 24,325.00 | 24,510.00 | 24,171.66 | 133,660 |
| 26 Dec 2023 | 24,380.00 | 24,380.00 | 24,170.00 | 24,300.00 | 23,964.56 | 2,166 |
| 22 Dec 2023 | 24,445.00 | 24,445.00 | 24,140.00 | 24,140.00 | 23,806.77 | 375 |
| 21 Dec 2023 | 24,185.00 | 24,185.00 | 24,025.00 | 24,115.00 | 23,782.12 | 17,651 |
| 20 Dec 2023 | 24,130.00 | 24,285.00 | 24,045.00 | 24,285.00 | 23,949.77 | 497 |
| 19 Dec 2023 | 23,970.00 | 23,970.00 | 23,810.00 | 23,860.00 | 23,530.64 | 139 |
| 18 Dec 2023 | 24,080.00 | 24,080.00 | 23,785.00 | 23,880.00 | 23,550.36 | 3,342 |
| 15 Dec 2023 | 23,885.00 | 23,965.00 | 23,835.00 | 23,880.00 | 23,550.36 | 251 |
| 14 Dec 2023 | 23,665.00 | 23,745.00 | 23,540.00 | 23,600.00 | 23,274.23 | 240 |
| 13 Dec 2023 | 23,530.00 | 23,530.00 | 23,225.00 | 23,320.00 | 22,998.09 | 9,415 |
| 12 Dec 2023 | 23,510.00 | 23,535.00 | 23,445.00 | 23,515.00 | 23,190.40 | 102 |
| 11 Dec 2023 | 23,490.00 | 23,490.00 | 23,250.00 | 23,355.00 | 23,032.61 | 383 |
| 08 Dec 2023 | 23,230.00 | 23,315.00 | 23,175.00 | 23,305.00 | 22,983.30 | 9,420 |
| 07 Dec 2023 | 22,965.00 | 23,035.00 | 22,900.00 | 22,975.00 | 22,657.85 | 63 |
| 06 Dec 2023 | 23,190.00 | 23,190.00 | 23,050.00 | 23,055.00 | 22,736.75 | 106 |
| 05 Dec 2023 | 23,280.00 | 23,280.00 | 22,955.00 | 23,015.00 | 22,697.30 | 9,305 |
| *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.