UK markets close in 3 hours 51 minutes

Mirae Asset TIGER KOSPI ETF (277630.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
27,735.00-95.00 (-0.34%)
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202427,700.0027,810.0027,625.0027,735.0027,735.001,270
30 Apr 202427,775.0027,970.0027,775.0027,830.0027,830.007,649
29 Apr 202427,650.0027,730.0027,540.0027,715.0027,715.002,954
29 Apr 2024371 Dividend
26 Apr 202427,770.0027,890.0027,675.0027,835.0027,464.008,969
25 Apr 202427,750.0027,805.0027,565.0027,565.0027,197.6014,712
24 Apr 202427,840.0028,025.0027,840.0027,975.0027,602.1322,671
23 Apr 202427,600.0027,645.0027,460.0027,500.0027,133.4610,642
22 Apr 202427,335.0027,545.0027,285.0027,490.0027,123.605,478
19 Apr 202427,285.0027,350.0026,775.0027,180.0026,817.73178,520
18 Apr 202427,090.0027,665.0027,090.0027,605.0027,237.06137,735
17 Apr 202427,395.0027,450.0027,090.0027,090.0026,728.9315,519
16 Apr 202427,715.0027,715.0027,250.0027,365.0027,000.2616,712
15 Apr 202427,790.0027,975.0027,640.0027,975.0027,602.138,447
12 Apr 202428,295.0028,325.0028,050.0028,050.0027,676.136,177
11 Apr 202427,920.0028,395.0027,865.0028,295.0027,917.872,528
09 Apr 202428,445.0028,680.0028,265.0028,265.0027,888.2754,979
08 Apr 202428,400.0028,515.0028,295.0028,445.0028,065.876,024
05 Apr 202428,420.0028,565.0028,295.0028,395.0028,016.54530,552
04 Apr 202428,595.0028,730.0028,500.0028,630.0028,248.408,123
03 Apr 202428,630.0028,630.0028,340.0028,350.0027,972.138,289
02 Apr 202428,765.0028,860.0028,635.0028,760.0028,376.674,281
01 Apr 202428,980.0028,980.0028,745.0028,770.0028,386.542,375
29 Mar 202428,790.0028,800.0028,675.0028,755.0028,371.742,242
28 Mar 202428,740.0028,805.0028,715.0028,715.0028,332.272,603
27 Mar 202428,665.0028,800.0028,665.0028,695.0028,312.541,093
26 Mar 202428,695.0028,935.0028,655.0028,720.0028,337.2012,418
25 Mar 202428,910.0028,910.0028,480.0028,505.0028,125.075,600
22 Mar 202428,645.0028,770.0028,530.0028,590.0028,208.9423,043
21 Mar 202428,410.0028,690.0028,340.0028,645.0028,263.20331,338
20 Mar 202427,870.0028,020.0027,870.0027,985.0027,612.006,367
19 Mar 202427,905.0027,905.0027,555.0027,700.0027,330.805,315
18 Mar 202427,825.0027,955.0027,785.0027,925.0027,552.804,245
15 Mar 202428,130.0028,130.0027,795.0027,795.0027,424.536,473
14 Mar 202428,045.0028,260.0028,045.0028,255.0027,878.407,048
13 Mar 202428,005.0028,120.0027,895.0027,995.0027,621.877,479
12 Mar 202427,775.0027,950.0027,710.0027,870.0027,498.534,594
11 Mar 202427,790.0027,845.0027,690.0027,710.0027,340.675,025
08 Mar 202427,885.0027,940.0027,800.0027,850.0027,478.809,792
07 Mar 202427,555.0027,695.0027,445.0027,535.0027,168.007,055
06 Mar 202427,505.0027,570.0027,365.0027,505.0027,138.4014,814
05 Mar 202427,740.0027,900.0027,580.0027,585.0027,217.337,540
04 Mar 202427,780.0027,930.0027,680.0027,825.0027,454.1312,919
29 Feb 202427,615.0027,615.0027,395.0027,550.0027,182.80228,116
28 Feb 202427,305.0027,640.0027,305.0027,610.0027,242.00225,290
27 Feb 202427,550.0027,560.0027,240.0027,270.0026,906.535,691
26 Feb 202427,660.0027,660.0027,360.0027,550.0027,182.806,752
23 Feb 202427,945.0027,970.0027,685.0027,685.0027,316.009,010
22 Feb 202427,835.0027,835.0027,575.0027,650.0027,281.464,416
21 Feb 202427,570.0027,760.0027,470.0027,535.0027,168.004,698
20 Feb 202427,810.0027,810.0027,470.0027,635.0027,266.677,207
19 Feb 202427,605.0027,880.0027,585.0027,810.0027,439.3314,988
16 Feb 202427,365.0027,485.0027,300.0027,485.0027,118.669,547
15 Feb 202427,445.0027,445.0027,160.0027,200.0026,837.464,325
14 Feb 202427,170.0027,310.0027,040.0027,220.0026,857.205,582
13 Feb 202427,335.0027,585.0027,335.0027,495.0027,128.5317,350
08 Feb 202427,240.0027,340.0027,140.0027,205.0026,842.4010,400
07 Feb 202426,880.0027,265.0026,880.0027,125.0026,763.4610,930
06 Feb 202426,825.0026,990.0026,670.0026,805.0026,447.739,807
05 Feb 202427,175.0027,175.0026,665.0026,915.0026,556.268,488
02 Feb 202426,600.0027,200.0026,600.0027,145.0026,783.2018,858
01 Feb 202425,930.0026,430.0025,880.0026,430.0026,077.739,424
31 Jan 202425,900.0026,055.0025,855.0026,005.0025,658.394,197
30 Jan 202426,175.0026,275.0026,005.0026,050.0025,702.793,994
29 Jan 202425,870.0026,195.0025,870.0026,020.0025,673.1991,418
26 Jan 202425,615.0026,055.0025,615.0025,735.0025,391.99176,492
25 Jan 202425,695.0025,725.0025,535.0025,695.0025,352.523,342
24 Jan 202425,740.0025,745.0025,540.0025,695.0025,352.523,569
23 Jan 202425,730.0025,785.0025,640.0025,735.0025,391.996,409
22 Jan 202425,975.0025,975.0025,630.0025,660.0025,317.995,324
19 Jan 202425,705.0025,780.0025,555.0025,670.0025,327.8614,371
18 Jan 2024------
17 Jan 202425,990.0025,990.0025,350.0025,365.0025,026.9223,836
16 Jan 202426,145.0026,230.0025,895.0025,990.0025,643.595,715
15 Jan 202426,275.0026,320.0026,145.0026,200.0025,850.794,145
12 Jan 202426,395.0026,395.0026,170.0026,225.0025,875.466,808
11 Jan 202426,430.0026,550.0026,405.0026,405.0026,053.066,304
10 Jan 202426,620.0026,620.0026,380.0026,400.0026,048.134,254
09 Jan 202427,010.0027,010.0026,555.0026,620.0026,265.194,815
08 Jan 202426,955.0027,000.0026,670.0026,710.0026,353.99103,616
05 Jan 202426,880.0026,880.0026,690.0026,760.0026,403.33408,167
04 Jan 202426,990.0026,990.0026,755.0026,880.0026,521.7313,516
03 Jan 202427,570.0027,570.0027,060.0027,075.0026,714.13247,807
02 Jan 202427,585.0027,730.0027,355.0027,610.0027,242.007,432
28 Dec 202327,015.0027,510.0027,015.0027,510.0027,143.33157,334
27 Dec 202327,040.0027,100.0026,900.0027,090.0026,728.931,646
26 Dec 202326,740.0026,800.0026,705.0026,760.0026,403.332,241
22 Dec 202326,785.0026,895.0026,740.0026,740.0026,383.597,248
21 Dec 202326,855.0026,870.0026,600.0026,705.0026,349.0660,008
20 Dec 202326,455.0026,890.0026,455.0026,870.0026,511.868,037
19 Dec 202326,410.0026,470.0026,345.0026,450.0026,097.461,794
18 Dec 202326,395.0026,515.0026,275.0026,420.0026,067.8690,599
15 Dec 202326,185.0026,480.0026,185.0026,340.0025,988.933,954
14 Dec 202326,060.0026,250.0026,050.0026,145.0025,796.53190,564
13 Dec 202325,945.0026,050.0025,855.0025,855.0025,510.391,494
12 Dec 202325,950.0026,165.0025,950.0026,035.0025,687.996,467
11 Dec 202325,950.0026,050.0025,880.0025,950.0025,604.1331,733
08 Dec 202325,795.0025,980.0025,795.0025,950.0025,604.13776,633
07 Dec 202325,670.0025,740.0025,550.0025,655.0025,313.064,034
06 Dec 202325,730.0025,830.0025,700.0025,745.0025,401.8639,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...