UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.13 +0.87 (+1.11%) GOLD FUTURES
2,342.60 -32.40 (-1.36%) DOW
39,469.62 -43.22 (-0.11%) Bitcoin GBP
50,185.50 +1,406.97 (+2.88%)
Mirae Asset TIGER Samsung Group ETF (138520.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:19PM KST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 12,835.00 | 12,930.00 | 12,775.00 | 12,810.00 | 12,810.00 | 82,786 |
| 10 May 2024 | 12,900.00 | 12,945.00 | 12,805.00 | 12,835.00 | 12,835.00 | 17,724 |
| 09 May 2024 | 12,910.00 | 12,930.00 | 12,730.00 | 12,775.00 | 12,775.00 | 46,464 |
| 08 May 2024 | 12,835.00 | 12,910.00 | 12,830.00 | 12,905.00 | 12,905.00 | 57,223 |
| 07 May 2024 | 12,610.00 | 12,830.00 | 12,610.00 | 12,805.00 | 12,805.00 | 66,597 |
| 03 May 2024 | 12,595.00 | 12,610.00 | 12,500.00 | 12,505.00 | 12,505.00 | 12,294 |
| 02 May 2024 | 12,710.00 | 12,710.00 | 12,535.00 | 12,540.00 | 12,540.00 | 4,408 |
| 30 Apr 2024 | 12,615.00 | 12,735.00 | 12,615.00 | 12,690.00 | 12,690.00 | 18,873 |
| 29 Apr 2024 | 12,695.00 | 12,695.00 | 12,550.00 | 12,600.00 | 12,600.00 | 16,181 |
| 29 Apr 2024 | 200 Dividend | |||||
| 26 Apr 2024 | 12,685.00 | 12,835.00 | 12,675.00 | 12,775.00 | 12,575.00 | 67,456 |
| 25 Apr 2024 | 12,680.00 | 12,685.00 | 12,610.00 | 12,610.00 | 12,412.58 | 1,303 |
| 24 Apr 2024 | 12,655.00 | 12,805.00 | 12,655.00 | 12,710.00 | 12,511.02 | 8,926 |
| 23 Apr 2024 | 12,630.00 | 12,660.00 | 12,585.00 | 12,625.00 | 12,427.35 | 25,928 |
| 22 Apr 2024 | 12,280.00 | 12,540.00 | 12,280.00 | 12,535.00 | 12,338.76 | 25,751 |
| 19 Apr 2024 | 12,300.00 | 12,300.00 | 12,015.00 | 12,230.00 | 12,038.53 | 62,071 |
| 18 Apr 2024 | 12,290.00 | 12,410.00 | 12,210.00 | 12,395.00 | 12,200.95 | 14,338 |
| 17 Apr 2024 | 12,415.00 | 12,415.00 | 12,160.00 | 12,195.00 | 12,004.08 | 36,732 |
| 16 Apr 2024 | 12,445.00 | 12,450.00 | 12,275.00 | 12,410.00 | 12,215.71 | 31,969 |
| 15 Apr 2024 | 12,425.00 | 12,580.00 | 12,425.00 | 12,580.00 | 12,383.05 | 40,913 |
| 12 Apr 2024 | 12,810.00 | 12,810.00 | 12,570.00 | 12,585.00 | 12,387.97 | 38,756 |
| 11 Apr 2024 | 12,730.00 | 12,840.00 | 12,545.00 | 12,770.00 | 12,570.08 | 83,496 |
| 09 Apr 2024 | 13,200.00 | 13,200.00 | 12,965.00 | 12,965.00 | 12,762.03 | 24,507 |
| 08 Apr 2024 | 13,080.00 | 13,205.00 | 13,030.00 | 13,100.00 | 12,894.91 | 54,594 |
| 05 Apr 2024 | 13,115.00 | 13,115.00 | 12,970.00 | 13,080.00 | 12,875.22 | 80,702 |
| 04 Apr 2024 | 13,150.00 | 13,245.00 | 13,120.00 | 13,205.00 | 12,998.27 | 134,007 |
| 03 Apr 2024 | 13,095.00 | 13,170.00 | 13,015.00 | 13,020.00 | 12,816.16 | 19,427 |
| 02 Apr 2024 | 13,205.00 | 13,295.00 | 13,150.00 | 13,220.00 | 13,013.03 | 22,923 |
| 01 Apr 2024 | 13,300.00 | 13,300.00 | 13,155.00 | 13,180.00 | 12,973.66 | 18,113 |
| 29 Mar 2024 | 13,260.00 | 13,260.00 | 13,195.00 | 13,235.00 | 13,027.80 | 17,830 |
| 28 Mar 2024 | 13,125.00 | 13,270.00 | 13,100.00 | 13,260.00 | 13,052.41 | 43,472 |
| 27 Mar 2024 | 13,220.00 | 13,225.00 | 13,120.00 | 13,125.00 | 12,919.52 | 43,871 |
| 26 Mar 2024 | 13,210.00 | 13,325.00 | 13,200.00 | 13,210.00 | 13,003.19 | 29,466 |
| 25 Mar 2024 | 13,300.00 | 13,300.00 | 13,120.00 | 13,180.00 | 12,973.66 | 38,281 |
| 22 Mar 2024 | 13,235.00 | 13,310.00 | 13,100.00 | 13,195.00 | 12,988.42 | 85,108 |
| 21 Mar 2024 | 13,005.00 | 13,245.00 | 13,005.00 | 13,235.00 | 13,027.80 | 145,664 |
| 20 Mar 2024 | 12,710.00 | 12,900.00 | 12,710.00 | 12,880.00 | 12,678.36 | 69,681 |
| 19 Mar 2024 | 12,685.00 | 12,685.00 | 12,535.00 | 12,585.00 | 12,387.97 | 70,438 |
| 18 Mar 2024 | 12,675.00 | 12,685.00 | 12,535.00 | 12,685.00 | 12,486.41 | 52,565 |
| 15 Mar 2024 | 13,000.00 | 13,045.00 | 12,645.00 | 12,645.00 | 12,447.04 | 181,659 |
| 14 Mar 2024 | 12,900.00 | 13,065.00 | 12,850.00 | 13,050.00 | 12,845.69 | 114,694 |
| 13 Mar 2024 | 12,780.00 | 12,880.00 | 12,775.00 | 12,825.00 | 12,624.22 | 57,318 |
| 12 Mar 2024 | 12,725.00 | 12,800.00 | 12,670.00 | 12,745.00 | 12,545.47 | 21,582 |
| 11 Mar 2024 | 12,700.00 | 12,830.00 | 12,680.00 | 12,725.00 | 12,525.78 | 98,677 |
| 08 Mar 2024 | 12,645.00 | 12,830.00 | 12,645.00 | 12,775.00 | 12,575.00 | 164,213 |
| 07 Mar 2024 | 12,485.00 | 12,600.00 | 12,475.00 | 12,580.00 | 12,383.05 | 85,564 |
| 06 Mar 2024 | 12,510.00 | 12,510.00 | 12,360.00 | 12,440.00 | 12,245.24 | 26,812 |
| 05 Mar 2024 | 12,545.00 | 12,670.00 | 12,470.00 | 12,540.00 | 12,343.68 | 82,467 |
| 04 Mar 2024 | 12,520.00 | 12,590.00 | 12,465.00 | 12,570.00 | 12,373.21 | 216,256 |
| 29 Feb 2024 | 12,500.00 | 12,500.00 | 12,320.00 | 12,350.00 | 12,156.65 | 20,811 |
| 28 Feb 2024 | 12,040.00 | 12,430.00 | 12,040.00 | 12,415.00 | 12,220.64 | 146,784 |
| 27 Feb 2024 | 12,220.00 | 12,220.00 | 12,075.00 | 12,125.00 | 11,935.18 | 22,851 |
| 26 Feb 2024 | 12,450.00 | 12,450.00 | 12,075.00 | 12,220.00 | 12,028.69 | 226,084 |
| 23 Feb 2024 | 12,550.00 | 12,740.00 | 12,430.00 | 12,430.00 | 12,235.40 | 467,327 |
| 22 Feb 2024 | 12,355.00 | 12,490.00 | 12,355.00 | 12,440.00 | 12,245.24 | 66,455 |
| 21 Feb 2024 | 12,310.00 | 12,435.00 | 12,280.00 | 12,355.00 | 12,161.58 | 69,239 |
| 20 Feb 2024 | 12,530.00 | 12,530.00 | 12,225.00 | 12,310.00 | 12,117.28 | 177,842 |
| 19 Feb 2024 | 12,445.00 | 12,580.00 | 12,410.00 | 12,530.00 | 12,333.84 | 162,688 |
| 16 Feb 2024 | 12,205.00 | 12,300.00 | 12,115.00 | 12,295.00 | 12,102.51 | 114,507 |
| 15 Feb 2024 | 12,085.00 | 12,195.00 | 12,035.00 | 12,035.00 | 11,846.58 | 20,983 |
| 14 Feb 2024 | 12,160.00 | 12,195.00 | 12,050.00 | 12,050.00 | 11,861.35 | 289,989 |
| 13 Feb 2024 | 12,300.00 | 12,400.00 | 12,275.00 | 12,290.00 | 12,097.59 | 119,058 |
| 08 Feb 2024 | 12,150.00 | 12,305.00 | 12,150.00 | 12,250.00 | 12,058.22 | 69,201 |
| 07 Feb 2024 | 11,910.00 | 12,215.00 | 11,910.00 | 12,150.00 | 11,959.79 | 158,401 |
| 06 Feb 2024 | 11,890.00 | 12,010.00 | 11,870.00 | 11,910.00 | 11,723.54 | 50,021 |
| 05 Feb 2024 | 12,155.00 | 12,155.00 | 11,875.00 | 11,975.00 | 11,787.52 | 101,081 |
| 02 Feb 2024 | 11,970.00 | 12,115.00 | 11,910.00 | 12,090.00 | 11,900.72 | 266,978 |
| 01 Feb 2024 | 11,520.00 | 11,900.00 | 11,520.00 | 11,895.00 | 11,708.78 | 160,837 |
| 31 Jan 2024 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,319.96 | 66,205 |
| 30 Jan 2024 | 11,520.00 | 11,560.00 | 11,415.00 | 11,415.00 | 11,236.29 | 104,543 |
| 29 Jan 2024 | 11,175.00 | 11,470.00 | 11,170.00 | 11,420.00 | 11,241.21 | 47,161 |
| 26 Jan 2024 | 11,170.00 | 11,250.00 | 11,140.00 | 11,175.00 | 11,000.05 | 24,543 |
| 25 Jan 2024 | 11,090.00 | 11,155.00 | 11,090.00 | 11,120.00 | 10,945.91 | 886 |
| 24 Jan 2024 | 11,145.00 | 11,145.00 | 11,045.00 | 11,120.00 | 10,945.91 | 1,246 |
| 23 Jan 2024 | 11,160.00 | 11,190.00 | 11,100.00 | 11,160.00 | 10,985.28 | 2,022 |
| 22 Jan 2024 | 11,250.00 | 11,250.00 | 11,150.00 | 11,160.00 | 10,985.28 | 2,248 |
| 19 Jan 2024 | 11,105.00 | 11,140.00 | 11,095.00 | 11,140.00 | 10,965.60 | 1,508 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 11,255.00 | 11,255.00 | 11,000.00 | 11,000.00 | 10,827.79 | 8,688 |
| 16 Jan 2024 | 11,380.00 | 11,380.00 | 11,255.00 | 11,255.00 | 11,078.80 | 1,747 |
| 15 Jan 2024 | 11,340.00 | 11,430.00 | 11,340.00 | 11,400.00 | 11,221.53 | 13,167 |
| 12 Jan 2024 | 11,450.00 | 11,460.00 | 11,340.00 | 11,340.00 | 11,162.47 | 4,123 |
| 11 Jan 2024 | 11,550.00 | 11,550.00 | 11,385.00 | 11,425.00 | 11,246.13 | 6,774 |
| 10 Jan 2024 | 11,640.00 | 11,640.00 | 11,480.00 | 11,500.00 | 11,319.96 | 50,939 |
| 09 Jan 2024 | 11,830.00 | 11,830.00 | 11,610.00 | 11,610.00 | 11,428.24 | 869 |
| 08 Jan 2024 | 11,740.00 | 11,815.00 | 11,690.00 | 11,720.00 | 11,536.52 | 2,384 |
| 05 Jan 2024 | 11,790.00 | 11,790.00 | 11,675.00 | 11,725.00 | 11,541.44 | 3,949 |
| 04 Jan 2024 | 11,850.00 | 11,895.00 | 11,780.00 | 11,790.00 | 11,605.42 | 6,886 |
| 03 Jan 2024 | 12,175.00 | 12,175.00 | 11,910.00 | 11,925.00 | 11,738.31 | 34,359 |
| 02 Jan 2024 | 12,235.00 | 12,260.00 | 12,145.00 | 12,245.00 | 12,053.30 | 21,620 |
| 28 Dec 2023 | 12,115.00 | 12,235.00 | 12,000.00 | 12,235.00 | 12,043.45 | 47,327 |
| 27 Dec 2023 | 11,970.00 | 12,060.00 | 11,900.00 | 12,000.00 | 11,812.13 | 15,503 |
| 26 Dec 2023 | 11,950.00 | 11,950.00 | 11,855.00 | 11,900.00 | 11,713.70 | 3,156 |
| 22 Dec 2023 | 11,860.00 | 11,870.00 | 11,805.00 | 11,870.00 | 11,684.17 | 6,659 |
| 21 Dec 2023 | 11,810.00 | 11,815.00 | 11,750.00 | 11,750.00 | 11,566.05 | 7,134 |
| 20 Dec 2023 | 11,785.00 | 11,845.00 | 11,745.00 | 11,820.00 | 11,634.95 | 49,295 |
| 19 Dec 2023 | 11,675.00 | 11,700.00 | 11,630.00 | 11,700.00 | 11,516.83 | 723 |
| 18 Dec 2023 | 11,775.00 | 11,775.00 | 11,680.00 | 11,680.00 | 11,497.14 | 825 |
| 15 Dec 2023 | 11,815.00 | 11,820.00 | 11,765.00 | 11,775.00 | 11,590.66 | 4,494 |
| 14 Dec 2023 | 11,750.00 | 11,830.00 | 11,745.00 | 11,800.00 | 11,615.26 | 51,066 |
| *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.