Kodex Silver Futures Special Asset ETF (144600.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 5,480.00 | 5,615.00 | 5,475.00 | 5,600.00 | 5,600.00 | 520,692 |
| 19 Jun 2024 | 5,435.00 | 5,450.00 | 5,420.00 | 5,430.00 | 5,430.00 | 189,344 |
| 18 Jun 2024 | 5,425.00 | 5,480.00 | 5,420.00 | 5,430.00 | 5,430.00 | 307,331 |
| 17 Jun 2024 | 5,430.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | 356,012 |
| 14 Jun 2024 | 5,320.00 | 5,380.00 | 5,320.00 | 5,375.00 | 5,375.00 | 501,660 |
| 13 Jun 2024 | 5,440.00 | 5,470.00 | 5,325.00 | 5,400.00 | 5,400.00 | 498,359 |
| 12 Jun 2024 | 5,410.00 | 5,455.00 | 5,395.00 | 5,430.00 | 5,430.00 | 249,083 |
| 11 Jun 2024 | 5,470.00 | 5,485.00 | 5,365.00 | 5,400.00 | 5,400.00 | 350,012 |
| 10 Jun 2024 | 5,400.00 | 5,475.00 | 5,400.00 | 5,455.00 | 5,455.00 | 802,564 |
| 07 Jun 2024 | 5,860.00 | 5,860.00 | 5,425.00 | 5,740.00 | 5,740.00 | 710,427 |
| 05 Jun 2024 | 5,500.00 | 5,530.00 | 5,445.00 | 5,475.00 | 5,475.00 | 480,081 |
| 04 Jun 2024 | 5,675.00 | 5,705.00 | 5,645.00 | 5,685.00 | 5,685.00 | 190,225 |
| 03 Jun 2024 | 5,610.00 | 5,655.00 | 5,505.00 | 5,540.00 | 5,540.00 | 334,978 |
| 31 May 2024 | 5,760.00 | 5,770.00 | 5,690.00 | 5,735.00 | 5,735.00 | 207,792 |
| 30 May 2024 | 5,930.00 | 5,945.00 | 5,770.00 | 5,805.00 | 5,805.00 | 417,741 |
| 29 May 2024 | 5,945.00 | 5,980.00 | 5,900.00 | 5,930.00 | 5,930.00 | 343,994 |
| 28 May 2024 | 5,830.00 | 5,905.00 | 5,785.00 | 5,785.00 | 5,785.00 | 340,622 |
| 27 May 2024 | 5,660.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,720.00 | 263,990 |
| 24 May 2024 | 5,575.00 | 5,670.00 | 5,560.00 | 5,660.00 | 5,660.00 | 331,113 |
| 23 May 2024 | 5,715.00 | 5,735.00 | 5,595.00 | 5,635.00 | 5,635.00 | 493,600 |
| 22 May 2024 | 5,925.00 | 5,965.00 | 5,850.00 | 5,890.00 | 5,890.00 | 367,779 |
| 21 May 2024 | 5,880.00 | 6,025.00 | 5,770.00 | 5,845.00 | 5,845.00 | 979,634 |
| 20 May 2024 | 5,825.00 | 6,015.00 | 5,800.00 | 5,910.00 | 5,910.00 | 1,241,753 |
| 17 May 2024 | 5,490.00 | 5,510.00 | 5,465.00 | 5,500.00 | 5,500.00 | 317,928 |
| 16 May 2024 | 5,445.00 | 5,530.00 | 5,410.00 | 5,475.00 | 5,475.00 | 1,076,665 |
| 14 May 2024 | 5,235.00 | 5,280.00 | 5,230.00 | 5,245.00 | 5,245.00 | 208,008 |
| 13 May 2024 | 5,240.00 | 5,240.00 | 5,190.00 | 5,200.00 | 5,200.00 | 164,344 |
| 10 May 2024 | 5,210.00 | 5,300.00 | 5,210.00 | 5,295.00 | 5,295.00 | 581,781 |
| 09 May 2024 | 5,060.00 | 5,135.00 | 5,050.00 | 5,125.00 | 5,125.00 | 87,474 |
| 08 May 2024 | 5,065.00 | 5,080.00 | 5,030.00 | 5,055.00 | 5,055.00 | 282,170 |
| 07 May 2024 | 5,045.00 | 5,100.00 | 5,045.00 | 5,045.00 | 5,045.00 | 251,478 |
| 03 May 2024 | 4,965.00 | 4,970.00 | 4,940.00 | 4,940.00 | 4,940.00 | 104,786 |
| 02 May 2024 | 4,980.00 | 4,980.00 | 4,910.00 | 4,940.00 | 4,940.00 | 186,222 |
| 30 Apr 2024 | 5,025.00 | 5,045.00 | 4,960.00 | 4,970.00 | 4,970.00 | 289,642 |
| 29 Apr 2024 | 5,070.00 | 5,085.00 | 5,020.00 | 5,065.00 | 5,065.00 | 254,299 |
| 26 Apr 2024 | 5,080.00 | 5,145.00 | 5,075.00 | 5,145.00 | 5,145.00 | 214,900 |
| 25 Apr 2024 | 5,065.00 | 5,075.00 | 5,015.00 | 5,065.00 | 5,065.00 | 124,349 |
| 24 Apr 2024 | 5,045.00 | 5,115.00 | 5,035.00 | 5,080.00 | 5,080.00 | 275,619 |
| 23 Apr 2024 | 5,070.00 | 5,075.00 | 4,980.00 | 5,000.00 | 5,000.00 | 355,230 |
| 22 Apr 2024 | 5,305.00 | 5,310.00 | 5,150.00 | 5,190.00 | 5,190.00 | 452,986 |
| 19 Apr 2024 | 5,255.00 | 5,380.00 | 5,230.00 | 5,275.00 | 5,275.00 | 476,578 |
| 18 Apr 2024 | 5,230.00 | 5,320.00 | 5,205.00 | 5,315.00 | 5,315.00 | 232,631 |
| 17 Apr 2024 | 5,270.00 | 5,280.00 | 5,225.00 | 5,250.00 | 5,250.00 | 379,569 |
| 16 Apr 2024 | 5,365.00 | 5,395.00 | 5,320.00 | 5,325.00 | 5,325.00 | 463,611 |
| 15 Apr 2024 | 5,260.00 | 5,310.00 | 5,215.00 | 5,305.00 | 5,305.00 | 506,752 |
| 12 Apr 2024 | 5,290.00 | 5,385.00 | 5,275.00 | 5,385.00 | 5,385.00 | 727,367 |
| 11 Apr 2024 | 5,185.00 | 5,225.00 | 5,170.00 | 5,185.00 | 5,185.00 | 545,570 |
| 09 Apr 2024 | 5,175.00 | 5,235.00 | 5,165.00 | 5,175.00 | 5,175.00 | 440,938 |
| 08 Apr 2024 | 5,045.00 | 5,210.00 | 5,000.00 | 5,165.00 | 5,165.00 | 638,813 |
| 05 Apr 2024 | 5,005.00 | 5,005.00 | 4,905.00 | 4,970.00 | 4,970.00 | 514,759 |
| 04 Apr 2024 | 5,065.00 | 5,095.00 | 5,030.00 | 5,040.00 | 5,040.00 | 694,636 |
| 03 Apr 2024 | 4,870.00 | 4,935.00 | 4,865.00 | 4,905.00 | 4,905.00 | 762,518 |
| 02 Apr 2024 | 4,675.00 | 4,740.00 | 4,675.00 | 4,740.00 | 4,740.00 | 267,024 |
| 01 Apr 2024 | 4,700.00 | 4,720.00 | 4,680.00 | 4,715.00 | 4,715.00 | 267,856 |
| 29 Mar 2024 | 4,640.00 | 4,675.00 | 4,640.00 | 4,675.00 | 4,675.00 | 124,632 |
| 28 Mar 2024 | 4,575.00 | 4,605.00 | 4,570.00 | 4,585.00 | 4,585.00 | 114,813 |
| 27 Mar 2024 | 4,565.00 | 4,570.00 | 4,535.00 | 4,570.00 | 4,570.00 | 83,940 |
| 26 Mar 2024 | 4,605.00 | 4,615.00 | 4,590.00 | 4,590.00 | 4,590.00 | 62,367 |
| 25 Mar 2024 | 4,600.00 | 4,640.00 | 4,590.00 | 4,590.00 | 4,590.00 | 93,338 |
| 22 Mar 2024 | 4,635.00 | 4,640.00 | 4,580.00 | 4,595.00 | 4,595.00 | 228,294 |
| 21 Mar 2024 | 4,785.00 | 4,805.00 | 4,770.00 | 4,795.00 | 4,795.00 | 263,013 |
| 20 Mar 2024 | 4,650.00 | 4,670.00 | 4,635.00 | 4,640.00 | 4,640.00 | 169,399 |
| 19 Mar 2024 | 4,680.00 | 4,700.00 | 4,645.00 | 4,655.00 | 4,655.00 | 124,028 |
| 18 Mar 2024 | 4,690.00 | 4,705.00 | 4,660.00 | 4,660.00 | 4,660.00 | 224,515 |
| 15 Mar 2024 | 4,640.00 | 4,705.00 | 4,625.00 | 4,690.00 | 4,690.00 | 234,132 |
| 14 Mar 2024 | 4,660.00 | 4,690.00 | 4,630.00 | 4,650.00 | 4,650.00 | 350,397 |
| 13 Mar 2024 | 4,415.00 | 4,515.00 | 4,415.00 | 4,515.00 | 4,515.00 | 397,689 |
| 12 Mar 2024 | 4,565.00 | 4,580.00 | 4,555.00 | 4,555.00 | 4,555.00 | 262,206 |
| 11 Mar 2024 | 4,550.00 | 4,560.00 | 4,520.00 | 4,540.00 | 4,540.00 | 149,207 |
| 08 Mar 2024 | 4,535.00 | 4,560.00 | 4,530.00 | 4,540.00 | 4,540.00 | 278,914 |
| 07 Mar 2024 | 4,510.00 | 4,530.00 | 4,480.00 | 4,485.00 | 4,485.00 | 346,720 |
| 06 Mar 2024 | 4,435.00 | 4,435.00 | 4,400.00 | 4,425.00 | 4,425.00 | 256,518 |
| 05 Mar 2024 | 4,435.00 | 4,475.00 | 4,415.00 | 4,450.00 | 4,450.00 | 790,984 |
| 04 Mar 2024 | 4,275.00 | 4,325.00 | 4,265.00 | 4,295.00 | 4,295.00 | 236,155 |
| 29 Feb 2024 | 4,205.00 | 4,215.00 | 4,190.00 | 4,210.00 | 4,210.00 | 88,600 |
| 28 Feb 2024 | 4,200.00 | 4,215.00 | 4,190.00 | 4,190.00 | 4,190.00 | 109,341 |
| 27 Feb 2024 | 4,230.00 | 4,250.00 | 4,205.00 | 4,220.00 | 4,220.00 | 105,564 |
| 26 Feb 2024 | 4,250.00 | 4,280.00 | 4,250.00 | 4,270.00 | 4,270.00 | 135,692 |
| 23 Feb 2024 | 4,265.00 | 4,275.00 | 4,235.00 | 4,235.00 | 4,235.00 | 132,680 |
| 22 Feb 2024 | 4,290.00 | 4,300.00 | 4,270.00 | 4,300.00 | 4,300.00 | 104,693 |
| 21 Feb 2024 | 4,300.00 | 4,335.00 | 4,295.00 | 4,330.00 | 4,330.00 | 134,772 |
| 20 Feb 2024 | 4,315.00 | 4,315.00 | 4,285.00 | 4,290.00 | 4,290.00 | 59,123 |
| 19 Feb 2024 | 4,320.00 | 4,370.00 | 4,295.00 | 4,320.00 | 4,320.00 | 311,113 |
| 16 Feb 2024 | 4,285.00 | 4,290.00 | 4,250.00 | 4,285.00 | 4,285.00 | 229,923 |
| 15 Feb 2024 | 4,180.00 | 4,205.00 | 4,175.00 | 4,205.00 | 4,205.00 | 113,013 |
| 14 Feb 2024 | 4,155.00 | 4,320.00 | 4,120.00 | 4,135.00 | 4,135.00 | 428,766 |
| 13 Feb 2024 | 4,260.00 | 4,260.00 | 4,235.00 | 4,255.00 | 4,255.00 | 110,979 |
| 08 Feb 2024 | 4,175.00 | 4,205.00 | 4,165.00 | 4,205.00 | 4,205.00 | 109,210 |
| 07 Feb 2024 | 4,205.00 | 4,215.00 | 4,180.00 | 4,180.00 | 4,180.00 | 133,721 |
| 06 Feb 2024 | 4,190.00 | 4,215.00 | 4,175.00 | 4,205.00 | 4,205.00 | 98,515 |
| 05 Feb 2024 | 4,255.00 | 4,265.00 | 4,225.00 | 4,225.00 | 4,225.00 | 193,312 |
| 02 Feb 2024 | 4,335.00 | 4,345.00 | 4,325.00 | 4,335.00 | 4,335.00 | 134,831 |
| 01 Feb 2024 | 4,290.00 | 4,320.00 | 4,290.00 | 4,300.00 | 4,300.00 | 110,956 |
| 31 Jan 2024 | 4,350.00 | 4,360.00 | 4,320.00 | 4,325.00 | 4,325.00 | 59,481 |
| 30 Jan 2024 | 4,355.00 | 4,360.00 | 4,335.00 | 4,350.00 | 4,350.00 | 139,355 |
| 29 Jan 2024 | 4,300.00 | 4,305.00 | 4,270.00 | 4,290.00 | 4,290.00 | 101,464 |
| 26 Jan 2024 | 4,290.00 | 4,305.00 | 4,285.00 | 4,300.00 | 4,300.00 | 85,185 |
| 25 Jan 2024 | 4,250.00 | 4,275.00 | 4,245.00 | 4,270.00 | 4,270.00 | 149,153 |
| 24 Jan 2024 | 4,225.00 | 4,225.00 | 4,200.00 | 4,220.00 | 4,220.00 | 69,503 |
| 23 Jan 2024 | 4,155.00 | 4,210.00 | 4,140.00 | 4,210.00 | 4,210.00 | 241,861 |
| *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.