KINDEX Samsung Group EW ETF (131890.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:17PM KST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18,400.00 | 18,400.00 | 18,360.00 | 18,360.00 | 18,360.00 | 20 |
| 09 May 2024 | 18,340.00 | 18,340.00 | 18,190.00 | 18,200.00 | 18,200.00 | 52 |
| 08 May 2024 | 18,180.00 | 18,365.00 | 18,180.00 | 18,330.00 | 18,330.00 | 173 |
| 07 May 2024 | 17,970.00 | 18,265.00 | 17,970.00 | 18,235.00 | 18,235.00 | 301 |
| 03 May 2024 | 18,005.00 | 18,005.00 | 17,900.00 | 17,915.00 | 17,915.00 | 126 |
| 02 May 2024 | 18,095.00 | 18,095.00 | 17,910.00 | 17,920.00 | 17,920.00 | 170 |
| 30 Apr 2024 | 18,135.00 | 18,235.00 | 18,085.00 | 18,135.00 | 18,135.00 | 394 |
| 29 Apr 2024 | 18,155.00 | 18,155.00 | 18,050.00 | 18,050.00 | 18,050.00 | 83 |
| 29 Apr 2024 | 400 Dividend | |||||
| 26 Apr 2024 | 18,240.00 | 18,430.00 | 18,240.00 | 18,370.00 | 17,970.00 | 696 |
| 25 Apr 2024 | 18,155.00 | 18,190.00 | 18,120.00 | 18,190.00 | 17,793.92 | 275 |
| 24 Apr 2024 | 18,335.00 | 18,390.00 | 18,270.00 | 18,290.00 | 17,891.74 | 349 |
| 23 Apr 2024 | 18,190.00 | 18,235.00 | 18,180.00 | 18,195.00 | 17,798.81 | 291 |
| 22 Apr 2024 | 17,910.00 | 18,105.00 | 17,905.00 | 18,105.00 | 17,710.77 | 1,871 |
| 19 Apr 2024 | 17,550.00 | 17,610.00 | 17,410.00 | 17,610.00 | 17,226.55 | 55 |
| 18 Apr 2024 | 17,515.00 | 17,785.00 | 17,515.00 | 17,785.00 | 17,397.74 | 816 |
| 17 Apr 2024 | 17,605.00 | 17,710.00 | 17,445.00 | 17,460.00 | 17,079.81 | 7,339 |
| 16 Apr 2024 | 17,750.00 | 17,750.00 | 17,585.00 | 17,710.00 | 17,324.37 | 10,908 |
| 15 Apr 2024 | 17,755.00 | 17,850.00 | 17,650.00 | 17,850.00 | 17,461.32 | 126 |
| 12 Apr 2024 | 17,895.00 | 17,940.00 | 17,830.00 | 17,900.00 | 17,510.23 | 1,798 |
| 11 Apr 2024 | 18,075.00 | 18,090.00 | 17,900.00 | 18,065.00 | 17,671.64 | 312 |
| 09 Apr 2024 | 18,480.00 | 18,615.00 | 18,340.00 | 18,390.00 | 17,989.56 | 137 |
| 08 Apr 2024 | 18,485.00 | 18,570.00 | 18,400.00 | 18,480.00 | 18,077.60 | 117 |
| 05 Apr 2024 | 18,465.00 | 18,470.00 | 18,380.00 | 18,470.00 | 18,067.82 | 60 |
| 04 Apr 2024 | 18,545.00 | 18,675.00 | 18,545.00 | 18,665.00 | 18,258.58 | 93 |
| 03 Apr 2024 | 18,575.00 | 18,575.00 | 18,410.00 | 18,460.00 | 18,058.04 | 124 |
| 02 Apr 2024 | 18,645.00 | 18,655.00 | 18,620.00 | 18,655.00 | 18,248.79 | 1,344 |
| 01 Apr 2024 | 18,780.00 | 18,780.00 | 18,690.00 | 18,690.00 | 18,283.03 | 52 |
| 29 Mar 2024 | 18,825.00 | 18,825.00 | 18,675.00 | 18,715.00 | 18,307.49 | 148 |
| 28 Mar 2024 | 18,745.00 | 18,825.00 | 18,715.00 | 18,825.00 | 18,415.09 | 104 |
| 27 Mar 2024 | 18,800.00 | 18,800.00 | 18,660.00 | 18,745.00 | 18,336.83 | 1,991 |
| 26 Mar 2024 | 18,735.00 | 18,900.00 | 18,735.00 | 18,745.00 | 18,336.83 | 183 |
| 25 Mar 2024 | 18,750.00 | 18,795.00 | 18,655.00 | 18,735.00 | 18,327.05 | 196 |
| 22 Mar 2024 | 18,810.00 | 18,860.00 | 18,675.00 | 18,755.00 | 18,346.62 | 1,823 |
| 21 Mar 2024 | 18,610.00 | 18,790.00 | 18,575.00 | 18,790.00 | 18,380.85 | 197 |
| 20 Mar 2024 | 18,485.00 | 18,500.00 | 18,405.00 | 18,420.00 | 18,018.91 | 118 |
| 19 Mar 2024 | 18,350.00 | 18,350.00 | 18,180.00 | 18,190.00 | 17,793.92 | 86 |
| 18 Mar 2024 | 18,235.00 | 18,365.00 | 18,235.00 | 18,365.00 | 17,965.11 | 93 |
| 15 Mar 2024 | 18,655.00 | 18,655.00 | 18,315.00 | 18,315.00 | 17,916.20 | 742 |
| 14 Mar 2024 | 18,330.00 | 18,630.00 | 18,330.00 | 18,615.00 | 18,209.66 | 174 |
| 13 Mar 2024 | 18,235.00 | 18,335.00 | 18,235.00 | 18,320.00 | 17,921.09 | 205 |
| 12 Mar 2024 | 18,240.00 | 18,245.00 | 18,140.00 | 18,230.00 | 17,833.05 | 931 |
| 11 Mar 2024 | 18,140.00 | 18,245.00 | 18,130.00 | 18,130.00 | 17,735.23 | 397 |
| 08 Mar 2024 | 18,160.00 | 18,275.00 | 18,160.00 | 18,180.00 | 17,784.14 | 868 |
| 07 Mar 2024 | 17,850.00 | 17,945.00 | 17,815.00 | 17,900.00 | 17,510.23 | 1,187 |
| 06 Mar 2024 | 17,760.00 | 17,835.00 | 17,720.00 | 17,820.00 | 17,431.98 | 34 |
| 05 Mar 2024 | 17,905.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,412.41 | 737 |
| 04 Mar 2024 | 17,940.00 | 17,970.00 | 17,900.00 | 17,930.00 | 17,539.58 | 199 |
| 29 Feb 2024 | 17,930.00 | 17,930.00 | 17,785.00 | 17,850.00 | 17,461.32 | 7,633 |
| 28 Feb 2024 | 17,480.00 | 18,000.00 | 17,470.00 | 17,930.00 | 17,539.58 | 4,116 |
| 27 Feb 2024 | 17,495.00 | 17,585.00 | 17,415.00 | 17,415.00 | 17,035.79 | 673 |
| 26 Feb 2024 | 17,895.00 | 17,895.00 | 17,480.00 | 17,645.00 | 17,260.79 | 1,050 |
| 23 Feb 2024 | 18,050.00 | 18,120.00 | 17,930.00 | 17,930.00 | 17,539.58 | 295 |
| 22 Feb 2024 | 17,750.00 | 17,895.00 | 17,745.00 | 17,875.00 | 17,485.78 | 1,647 |
| 21 Feb 2024 | 17,600.00 | 17,725.00 | 17,550.00 | 17,705.00 | 17,319.48 | 567 |
| 20 Feb 2024 | 17,785.00 | 17,785.00 | 17,485.00 | 17,600.00 | 17,216.77 | 694 |
| 19 Feb 2024 | 17,660.00 | 17,870.00 | 17,660.00 | 17,770.00 | 17,383.06 | 1,463 |
| 16 Feb 2024 | 17,290.00 | 17,560.00 | 17,270.00 | 17,495.00 | 17,114.05 | 1,252 |
| 15 Feb 2024 | 17,280.00 | 17,285.00 | 17,120.00 | 17,195.00 | 16,820.58 | 2,063 |
| 14 Feb 2024 | 17,250.00 | 17,315.00 | 17,160.00 | 17,225.00 | 16,849.93 | 3,259 |
| 13 Feb 2024 | 17,655.00 | 17,690.00 | 17,470.00 | 17,525.00 | 17,143.40 | 11,274 |
| 08 Feb 2024 | 17,310.00 | 17,470.00 | 17,310.00 | 17,410.00 | 17,030.90 | 41 |
| 07 Feb 2024 | 17,170.00 | 17,365.00 | 17,170.00 | 17,310.00 | 16,933.08 | 290 |
| 06 Feb 2024 | 17,115.00 | 17,205.00 | 17,035.00 | 17,035.00 | 16,664.07 | 142 |
| 05 Feb 2024 | 17,100.00 | 17,150.00 | 16,985.00 | 17,115.00 | 16,742.33 | 388 |
| 02 Feb 2024 | 17,060.00 | 17,320.00 | 17,005.00 | 17,300.00 | 16,923.30 | 63 |
| 01 Feb 2024 | 16,575.00 | 16,955.00 | 16,575.00 | 16,955.00 | 16,585.81 | 277 |
| 31 Jan 2024 | 16,400.00 | 16,480.00 | 16,325.00 | 16,480.00 | 16,121.15 | 37 |
| 30 Jan 2024 | 16,515.00 | 16,515.00 | 16,340.00 | 16,360.00 | 16,003.77 | 174 |
| 29 Jan 2024 | 16,195.00 | 16,465.00 | 16,195.00 | 16,465.00 | 16,106.48 | 49 |
| 26 Jan 2024 | 16,115.00 | 16,205.00 | 16,115.00 | 16,140.00 | 15,788.56 | 65 |
| 25 Jan 2024 | 16,020.00 | 16,110.00 | 16,020.00 | 16,105.00 | 15,754.32 | 31 |
| 24 Jan 2024 | 16,030.00 | 16,030.00 | 16,010.00 | 16,010.00 | 15,661.39 | 24 |
| 23 Jan 2024 | 16,060.00 | 16,100.00 | 16,060.00 | 16,070.00 | 15,720.08 | 56 |
| 22 Jan 2024 | 16,020.00 | 16,025.00 | 15,990.00 | 16,025.00 | 15,676.06 | 70 |
| 19 Jan 2024 | 15,950.00 | 15,985.00 | 15,905.00 | 15,985.00 | 15,636.93 | 129 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 16,155.00 | 16,155.00 | 15,850.00 | 15,855.00 | 15,509.76 | 423 |
| 16 Jan 2024 | 16,310.00 | 16,310.00 | 16,210.00 | 16,210.00 | 15,857.03 | 224 |
| 15 Jan 2024 | 16,290.00 | 16,405.00 | 16,290.00 | 16,395.00 | 16,038.00 | 127 |
| 12 Jan 2024 | 16,385.00 | 16,385.00 | 16,290.00 | 16,290.00 | 15,935.29 | 41 |
| 11 Jan 2024 | 16,485.00 | 16,485.00 | 16,360.00 | 16,360.00 | 16,003.77 | 181 |
| 10 Jan 2024 | 16,645.00 | 16,645.00 | 16,445.00 | 16,490.00 | 16,130.94 | 43 |
| 09 Jan 2024 | 16,795.00 | 16,795.00 | 16,635.00 | 16,635.00 | 16,272.78 | 60 |
| 08 Jan 2024 | 16,640.00 | 16,700.00 | 16,605.00 | 16,655.00 | 16,292.34 | 177 |
| 05 Jan 2024 | 16,725.00 | 16,725.00 | 16,575.00 | 16,610.00 | 16,248.32 | 41 |
| 04 Jan 2024 | 16,840.00 | 16,840.00 | 16,715.00 | 16,760.00 | 16,395.06 | 90 |
| 03 Jan 2024 | 17,140.00 | 17,140.00 | 16,925.00 | 16,925.00 | 16,556.46 | 54 |
| 02 Jan 2024 | 17,355.00 | 17,425.00 | 17,265.00 | 17,355.00 | 16,977.10 | 47 |
| 28 Dec 2023 | 17,040.00 | 17,355.00 | 17,040.00 | 17,355.00 | 16,977.10 | 57 |
| 27 Dec 2023 | 17,155.00 | 17,165.00 | 17,040.00 | 17,040.00 | 16,668.96 | 34 |
| 26 Dec 2023 | 17,070.00 | 17,070.00 | 17,015.00 | 17,050.00 | 16,678.74 | 44 |
| 22 Dec 2023 | 16,950.00 | 17,050.00 | 16,950.00 | 17,045.00 | 16,673.85 | 168 |
| 21 Dec 2023 | 16,970.00 | 16,970.00 | 16,870.00 | 16,950.00 | 16,580.92 | 152 |
| 20 Dec 2023 | 16,940.00 | 17,055.00 | 16,935.00 | 17,045.00 | 16,673.85 | 42 |
| 19 Dec 2023 | 16,785.00 | 16,845.00 | 16,740.00 | 16,845.00 | 16,478.21 | 74 |
| 18 Dec 2023 | 16,845.00 | 16,850.00 | 16,780.00 | 16,850.00 | 16,483.10 | 520 |
| 15 Dec 2023 | 16,970.00 | 16,970.00 | 16,940.00 | 16,940.00 | 16,571.14 | 23 |
| 14 Dec 2023 | 16,925.00 | 16,950.00 | 16,900.00 | 16,950.00 | 16,580.92 | 23 |
| 13 Dec 2023 | 16,890.00 | 16,890.00 | 16,795.00 | 16,795.00 | 16,429.29 | 56 |
| *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.