UK markets open in 2 hours 38 minutes
NIKKEI 225
39,096.50 +479.40 (+1.24%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,374.30 -18.60 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,520.33 -350.66 (-0.64%)
Hanwha Arirang KOSPI Securities ETF Investment Trust - Equity (227830.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 12:40PM KST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 28,365.00 | 28,365.00 | 28,050.00 | 28,265.00 | 28,265.00 | 72 |
| 22 May 2024 | 28,420.00 | 28,420.00 | 28,145.00 | 28,275.00 | 28,275.00 | 65 |
| 21 May 2024 | 28,145.00 | 28,295.00 | 28,135.00 | 28,165.00 | 28,165.00 | 212 |
| 20 May 2024 | 28,540.00 | 28,540.00 | 28,295.00 | 28,395.00 | 28,395.00 | 225 |
| 17 May 2024 | 28,455.00 | 28,455.00 | 28,180.00 | 28,255.00 | 28,255.00 | 3,029 |
| 16 May 2024 | 28,490.00 | 28,655.00 | 28,460.00 | 28,565.00 | 28,565.00 | 114 |
| 14 May 2024 | 28,365.00 | 28,365.00 | 28,240.00 | 28,305.00 | 28,305.00 | 25 |
| 13 May 2024 | 28,480.00 | 28,480.00 | 28,085.00 | 28,330.00 | 28,330.00 | 104 |
| 10 May 2024 | 28,475.00 | 28,475.00 | 28,275.00 | 28,275.00 | 28,275.00 | 39 |
| 09 May 2024 | 28,400.00 | 28,480.00 | 28,150.00 | 28,200.00 | 28,200.00 | 312 |
| 08 May 2024 | 28,400.00 | 28,400.00 | 28,340.00 | 28,400.00 | 28,400.00 | 20 |
| 07 May 2024 | 28,200.00 | 28,355.00 | 28,100.00 | 28,355.00 | 28,355.00 | 226 |
| 03 May 2024 | 28,195.00 | 28,195.00 | 27,770.00 | 27,770.00 | 27,770.00 | 308 |
| 02 May 2024 | 27,565.00 | 27,830.00 | 27,565.00 | 27,770.00 | 27,770.00 | 20 |
| 30 Apr 2024 | 28,105.00 | 28,150.00 | 27,955.00 | 27,980.00 | 27,980.00 | 10,028 |
| 29 Apr 2024 | 27,835.00 | 27,900.00 | 27,630.00 | 27,900.00 | 27,900.00 | 287 |
| 29 Apr 2024 | 400 Dividend | |||||
| 26 Apr 2024 | 28,055.00 | 28,055.00 | 27,820.00 | 27,955.00 | 27,555.00 | 164 |
| 25 Apr 2024 | 28,000.00 | 28,000.00 | 27,645.00 | 27,690.00 | 27,293.79 | 2,156 |
| 24 Apr 2024 | 28,125.00 | 28,195.00 | 28,060.00 | 28,195.00 | 27,791.57 | 48 |
| 23 Apr 2024 | 27,865.00 | 27,865.00 | 27,530.00 | 27,630.00 | 27,234.65 | 12,089 |
| 22 Apr 2024 | 27,565.00 | 27,690.00 | 27,405.00 | 27,690.00 | 27,293.79 | 679 |
| 19 Apr 2024 | 27,585.00 | 27,585.00 | 26,890.00 | 27,305.00 | 26,914.30 | 231 |
| 18 Apr 2024 | 27,335.00 | 27,770.00 | 27,335.00 | 27,760.00 | 27,362.79 | 34 |
| 17 Apr 2024 | 27,720.00 | 27,720.00 | 27,230.00 | 27,230.00 | 26,840.38 | 201 |
| 16 Apr 2024 | 27,965.00 | 27,965.00 | 27,325.00 | 27,490.00 | 27,096.65 | 284 |
| 15 Apr 2024 | 28,055.00 | 28,060.00 | 27,815.00 | 28,060.00 | 27,658.50 | 300 |
| 12 Apr 2024 | 28,710.00 | 28,710.00 | 28,205.00 | 28,255.00 | 27,850.71 | 511 |
| 11 Apr 2024 | 28,205.00 | 28,530.00 | 27,980.00 | 28,400.00 | 27,993.63 | 1,681 |
| 09 Apr 2024 | 28,870.00 | 28,870.00 | 28,475.00 | 28,510.00 | 28,102.06 | 295 |
| 08 Apr 2024 | 28,750.00 | 28,750.00 | 28,530.00 | 28,605.00 | 28,195.70 | 28 |
| 05 Apr 2024 | 28,320.00 | 28,660.00 | 28,320.00 | 28,490.00 | 28,082.35 | 349 |
| 04 Apr 2024 | 28,885.00 | 28,885.00 | 28,715.00 | 28,850.00 | 28,437.19 | 46 |
| 03 Apr 2024 | 28,570.00 | 28,635.00 | 28,440.00 | 28,450.00 | 28,042.92 | 273 |
| 02 Apr 2024 | 29,055.00 | 29,055.00 | 28,810.00 | 28,955.00 | 28,540.69 | 184 |
| 01 Apr 2024 | 29,230.00 | 29,230.00 | 28,920.00 | 28,940.00 | 28,525.91 | 454 |
| 29 Mar 2024 | 29,095.00 | 29,095.00 | 28,880.00 | 28,940.00 | 28,525.91 | 296 |
| 28 Mar 2024 | 28,705.00 | 28,970.00 | 28,705.00 | 28,930.00 | 28,516.05 | 77 |
| 27 Mar 2024 | 28,935.00 | 28,940.00 | 28,760.00 | 28,915.00 | 28,501.26 | 2,523 |
| 26 Mar 2024 | 28,655.00 | 29,030.00 | 28,655.00 | 28,845.00 | 28,432.27 | 86 |
| 25 Mar 2024 | 29,080.00 | 29,080.00 | 28,615.00 | 28,730.00 | 28,318.91 | 226 |
| 22 Mar 2024 | 29,015.00 | 29,015.00 | 28,685.00 | 28,785.00 | 28,373.13 | 115 |
| 21 Mar 2024 | 28,700.00 | 28,890.00 | 28,510.00 | 28,890.00 | 28,476.62 | 995 |
| 20 Mar 2024 | 28,175.00 | 28,180.00 | 28,030.00 | 28,180.00 | 27,776.78 | 140 |
| 19 Mar 2024 | 28,090.00 | 28,090.00 | 27,715.00 | 27,840.00 | 27,441.65 | 2,773 |
| 18 Mar 2024 | 28,120.00 | 28,120.00 | 27,925.00 | 28,090.00 | 27,688.07 | 57 |
| 15 Mar 2024 | 28,075.00 | 28,200.00 | 27,970.00 | 27,970.00 | 27,569.79 | 591 |
| 14 Mar 2024 | 28,370.00 | 28,400.00 | 28,255.00 | 28,400.00 | 27,993.63 | 76 |
| 13 Mar 2024 | 28,200.00 | 28,240.00 | 28,110.00 | 28,225.00 | 27,821.14 | 469 |
| 12 Mar 2024 | 28,100.00 | 28,100.00 | 27,875.00 | 28,090.00 | 27,688.07 | 332 |
| 11 Mar 2024 | 28,035.00 | 28,035.00 | 27,785.00 | 27,865.00 | 27,466.29 | 187 |
| 08 Mar 2024 | 28,065.00 | 28,115.00 | 27,945.00 | 28,035.00 | 27,633.86 | 482 |
| 07 Mar 2024 | 27,860.00 | 27,860.00 | 27,590.00 | 27,720.00 | 27,323.36 | 22 |
| 06 Mar 2024 | 27,390.00 | 27,655.00 | 27,390.00 | 27,605.00 | 27,210.01 | 132 |
| 05 Mar 2024 | 27,960.00 | 28,040.00 | 27,755.00 | 27,755.00 | 27,357.86 | 1,096 |
| 04 Mar 2024 | 28,005.00 | 28,025.00 | 27,915.00 | 27,960.00 | 27,559.93 | 159 |
| 29 Feb 2024 | 27,555.00 | 27,670.00 | 27,555.00 | 27,670.00 | 27,274.08 | 43 |
| 28 Feb 2024 | 27,230.00 | 27,765.00 | 27,230.00 | 27,670.00 | 27,274.08 | 42 |
| 27 Feb 2024 | 27,470.00 | 27,580.00 | 27,305.00 | 27,315.00 | 26,924.16 | 3,997 |
| 26 Feb 2024 | 27,875.00 | 27,875.00 | 27,495.00 | 27,660.00 | 27,264.22 | 276 |
| 23 Feb 2024 | 28,000.00 | 28,135.00 | 27,845.00 | 27,890.00 | 27,490.93 | 327 |
| 22 Feb 2024 | 27,825.00 | 27,870.00 | 27,700.00 | 27,845.00 | 27,446.57 | 421 |
| 21 Feb 2024 | 27,460.00 | 27,785.00 | 27,460.00 | 27,600.00 | 27,205.08 | 108 |
| 20 Feb 2024 | 27,775.00 | 27,810.00 | 27,570.00 | 27,650.00 | 27,254.37 | 161 |
| 19 Feb 2024 | 27,845.00 | 27,995.00 | 27,835.00 | 27,995.00 | 27,594.43 | 1,620 |
| 16 Feb 2024 | 27,615.00 | 27,645.00 | 27,380.00 | 27,645.00 | 27,249.44 | 1,123 |
| 15 Feb 2024 | 27,740.00 | 27,740.00 | 27,290.00 | 27,330.00 | 26,938.94 | 1,130 |
| 14 Feb 2024 | 27,420.00 | 27,420.00 | 27,200.00 | 27,380.00 | 26,988.23 | 570 |
| 13 Feb 2024 | 27,345.00 | 27,720.00 | 27,345.00 | 27,540.00 | 27,145.94 | 343 |
| 08 Feb 2024 | 27,545.00 | 27,545.00 | 27,275.00 | 27,380.00 | 26,988.23 | 62 |
| 07 Feb 2024 | 27,175.00 | 27,390.00 | 27,150.00 | 27,285.00 | 26,894.59 | 145 |
| 06 Feb 2024 | 27,090.00 | 27,090.00 | 26,800.00 | 26,910.00 | 26,524.95 | 1,141 |
| 05 Feb 2024 | 27,440.00 | 27,440.00 | 26,775.00 | 27,090.00 | 26,702.38 | 403 |
| 02 Feb 2024 | 27,015.00 | 27,295.00 | 26,780.00 | 27,295.00 | 26,904.44 | 806 |
| 01 Feb 2024 | 25,795.00 | 26,475.00 | 25,795.00 | 26,395.00 | 26,017.32 | 234 |
| 31 Jan 2024 | 26,055.00 | 26,070.00 | 25,965.00 | 25,975.00 | 25,603.33 | 127 |
| 30 Jan 2024 | 26,465.00 | 26,465.00 | 26,120.00 | 26,145.00 | 25,770.90 | 61 |
| 29 Jan 2024 | 25,845.00 | 26,260.00 | 25,845.00 | 26,160.00 | 25,785.69 | 5,297 |
| 26 Jan 2024 | 25,855.00 | 26,130.00 | 25,670.00 | 25,920.00 | 25,549.12 | 9,434 |
| 25 Jan 2024 | 25,585.00 | 25,760.00 | 25,585.00 | 25,720.00 | 25,351.98 | 95 |
| 24 Jan 2024 | 26,060.00 | 26,060.00 | 25,635.00 | 25,815.00 | 25,445.62 | 129 |
| 23 Jan 2024 | 25,925.00 | 25,925.00 | 25,770.00 | 25,920.00 | 25,549.12 | 142 |
| 22 Jan 2024 | 26,125.00 | 26,125.00 | 25,790.00 | 25,795.00 | 25,425.91 | 759 |
| 19 Jan 2024 | 25,910.00 | 25,910.00 | 25,655.00 | 25,850.00 | 25,480.12 | 1,473 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 25,865.00 | 25,865.00 | 25,440.00 | 25,450.00 | 25,085.84 | 761 |
| 16 Jan 2024 | 26,445.00 | 26,445.00 | 26,010.00 | 26,110.00 | 25,736.40 | 135 |
| 15 Jan 2024 | 26,515.00 | 26,515.00 | 26,310.00 | 26,405.00 | 26,027.18 | 260 |
| 12 Jan 2024 | 26,675.00 | 26,675.00 | 26,320.00 | 26,405.00 | 26,027.18 | 42 |
| 11 Jan 2024 | 26,685.00 | 26,685.00 | 26,515.00 | 26,675.00 | 26,293.32 | 175 |
| 10 Jan 2024 | 26,945.00 | 26,945.00 | 26,540.00 | 26,570.00 | 26,189.82 | 50 |
| 09 Jan 2024 | 27,200.00 | 27,200.00 | 26,665.00 | 26,780.00 | 26,396.81 | 50 |
| 08 Jan 2024 | 27,135.00 | 27,135.00 | 26,755.00 | 26,840.00 | 26,455.96 | 163 |
| 05 Jan 2024 | 26,950.00 | 27,060.00 | 26,885.00 | 26,965.00 | 26,579.17 | 2,063 |
| 04 Jan 2024 | 26,820.00 | 27,070.00 | 26,820.00 | 26,920.00 | 26,534.81 | 796 |
| 03 Jan 2024 | 27,455.00 | 27,485.00 | 27,145.00 | 27,150.00 | 26,761.52 | 189 |
| 02 Jan 2024 | 27,490.00 | 27,855.00 | 27,490.00 | 27,775.00 | 27,377.58 | 178 |
| 28 Dec 2023 | 27,340.00 | 27,775.00 | 27,340.00 | 27,775.00 | 27,377.58 | 21,412 |
| 27 Dec 2023 | 26,990.00 | 27,285.00 | 26,990.00 | 27,200.00 | 26,810.80 | 16,155 |
| 26 Dec 2023 | 27,140.00 | 27,140.00 | 26,885.00 | 26,990.00 | 26,603.81 | 79 |
| *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.