UK markets closed

Kodex Silver Futures Special Asset ETF (144600.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
5,375.00-25.00 (-0.46%)
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20245,320.005,380.005,320.005,375.005,375.00501,660
13 Jun 20245,440.005,470.005,325.005,400.005,400.00498,359
12 Jun 20245,410.005,455.005,395.005,430.005,430.00249,083
11 Jun 20245,470.005,485.005,365.005,400.005,400.00350,012
10 Jun 20245,400.005,475.005,400.005,455.005,455.00802,564
07 Jun 20245,860.005,860.005,425.005,740.005,740.00710,427
05 Jun 20245,500.005,530.005,445.005,475.005,475.00480,081
04 Jun 20245,675.005,705.005,645.005,685.005,685.00190,225
03 Jun 20245,610.005,655.005,505.005,540.005,540.00334,978
31 May 20245,760.005,770.005,690.005,735.005,735.00207,792
30 May 20245,930.005,945.005,770.005,805.005,805.00417,741
29 May 20245,945.005,980.005,900.005,930.005,930.00343,994
28 May 20245,830.005,905.005,785.005,785.005,785.00340,622
27 May 20245,660.005,720.005,630.005,720.005,720.00263,990
24 May 20245,575.005,670.005,560.005,660.005,660.00331,113
23 May 20245,715.005,735.005,595.005,635.005,635.00493,600
22 May 20245,925.005,965.005,850.005,890.005,890.00367,779
21 May 20245,880.006,025.005,770.005,845.005,845.00979,634
20 May 20245,825.006,015.005,800.005,910.005,910.001,241,753
17 May 20245,490.005,510.005,465.005,500.005,500.00317,928
16 May 20245,445.005,530.005,410.005,475.005,475.001,076,665
14 May 20245,235.005,280.005,230.005,245.005,245.00208,008
13 May 20245,240.005,240.005,190.005,200.005,200.00164,344
10 May 20245,210.005,300.005,210.005,295.005,295.00581,781
09 May 20245,060.005,135.005,050.005,125.005,125.0087,474
08 May 20245,065.005,080.005,030.005,055.005,055.00282,170
07 May 20245,045.005,100.005,045.005,045.005,045.00251,478
03 May 20244,965.004,970.004,940.004,940.004,940.00104,786
02 May 20244,980.004,980.004,910.004,940.004,940.00186,222
30 Apr 20245,025.005,045.004,960.004,970.004,970.00289,642
29 Apr 20245,070.005,085.005,020.005,065.005,065.00254,299
26 Apr 20245,080.005,145.005,075.005,145.005,145.00214,900
25 Apr 20245,065.005,075.005,015.005,065.005,065.00124,349
24 Apr 20245,045.005,115.005,035.005,080.005,080.00275,619
23 Apr 20245,070.005,075.004,980.005,000.005,000.00355,230
22 Apr 20245,305.005,310.005,150.005,190.005,190.00452,986
19 Apr 20245,255.005,380.005,230.005,275.005,275.00476,578
18 Apr 20245,230.005,320.005,205.005,315.005,315.00232,631
17 Apr 20245,270.005,280.005,225.005,250.005,250.00379,569
16 Apr 20245,365.005,395.005,320.005,325.005,325.00463,611
15 Apr 20245,260.005,310.005,215.005,305.005,305.00506,752
12 Apr 20245,290.005,385.005,275.005,385.005,385.00727,367
11 Apr 20245,185.005,225.005,170.005,185.005,185.00545,570
09 Apr 20245,175.005,235.005,165.005,175.005,175.00440,938
08 Apr 20245,045.005,210.005,000.005,165.005,165.00638,813
05 Apr 20245,005.005,005.004,905.004,970.004,970.00514,759
04 Apr 20245,065.005,095.005,030.005,040.005,040.00694,636
03 Apr 20244,870.004,935.004,865.004,905.004,905.00762,518
02 Apr 20244,675.004,740.004,675.004,740.004,740.00267,024
01 Apr 20244,700.004,720.004,680.004,715.004,715.00267,856
29 Mar 20244,640.004,675.004,640.004,675.004,675.00124,632
28 Mar 20244,575.004,605.004,570.004,585.004,585.00114,813
27 Mar 20244,565.004,570.004,535.004,570.004,570.0083,940
26 Mar 20244,605.004,615.004,590.004,590.004,590.0062,367
25 Mar 20244,600.004,640.004,590.004,590.004,590.0093,338
22 Mar 20244,635.004,640.004,580.004,595.004,595.00228,294
21 Mar 20244,785.004,805.004,770.004,795.004,795.00263,013
20 Mar 20244,650.004,670.004,635.004,640.004,640.00169,399
19 Mar 20244,680.004,700.004,645.004,655.004,655.00124,028
18 Mar 20244,690.004,705.004,660.004,660.004,660.00224,515
15 Mar 20244,640.004,705.004,625.004,690.004,690.00234,132
14 Mar 20244,660.004,690.004,630.004,650.004,650.00350,397
13 Mar 20244,415.004,515.004,415.004,515.004,515.00397,689
12 Mar 20244,565.004,580.004,555.004,555.004,555.00262,206
11 Mar 20244,550.004,560.004,520.004,540.004,540.00149,207
08 Mar 20244,535.004,560.004,530.004,540.004,540.00278,914
07 Mar 20244,510.004,530.004,480.004,485.004,485.00346,720
06 Mar 20244,435.004,435.004,400.004,425.004,425.00256,518
05 Mar 20244,435.004,475.004,415.004,450.004,450.00790,984
04 Mar 20244,275.004,325.004,265.004,295.004,295.00236,155
29 Feb 20244,205.004,215.004,190.004,210.004,210.0088,600
28 Feb 20244,200.004,215.004,190.004,190.004,190.00109,341
27 Feb 20244,230.004,250.004,205.004,220.004,220.00105,564
26 Feb 20244,250.004,280.004,250.004,270.004,270.00135,692
23 Feb 20244,265.004,275.004,235.004,235.004,235.00132,680
22 Feb 20244,290.004,300.004,270.004,300.004,300.00104,693
21 Feb 20244,300.004,335.004,295.004,330.004,330.00134,772
20 Feb 20244,315.004,315.004,285.004,290.004,290.0059,123
19 Feb 20244,320.004,370.004,295.004,320.004,320.00311,113
16 Feb 20244,285.004,290.004,250.004,285.004,285.00229,923
15 Feb 20244,180.004,205.004,175.004,205.004,205.00113,013
14 Feb 20244,155.004,320.004,120.004,135.004,135.00428,766
13 Feb 20244,260.004,260.004,235.004,255.004,255.00110,979
08 Feb 20244,175.004,205.004,165.004,205.004,205.00109,210
07 Feb 20244,205.004,215.004,180.004,180.004,180.00133,721
06 Feb 20244,190.004,215.004,175.004,205.004,205.0098,515
05 Feb 20244,255.004,265.004,225.004,225.004,225.00193,312
02 Feb 20244,335.004,345.004,325.004,335.004,335.00134,831
01 Feb 20244,290.004,320.004,290.004,300.004,300.00110,956
31 Jan 20244,350.004,360.004,320.004,325.004,325.0059,481
30 Jan 20244,355.004,360.004,335.004,350.004,350.00139,355
29 Jan 20244,300.004,305.004,270.004,290.004,290.00101,464
26 Jan 20244,290.004,305.004,285.004,300.004,300.0085,185
25 Jan 20244,250.004,275.004,245.004,270.004,270.00149,153
24 Jan 20244,225.004,225.004,200.004,220.004,220.0069,503
23 Jan 20244,155.004,210.004,140.004,210.004,210.00241,861
22 Jan 20244,240.004,255.004,180.004,185.004,185.00187,927
19 Jan 20244,280.004,285.004,260.004,270.004,270.00146,828
18 Jan 2024------
17 Jan 20244,315.004,315.004,265.004,275.004,275.00267,568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...