Mirae Asset TIGER KOSPI ETF (277630.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 27,285.00 | 27,350.00 | 26,775.00 | 27,180.00 | 27,180.00 | 178,620 |
| 18 Apr 2024 | 27,090.00 | 27,665.00 | 27,090.00 | 27,605.00 | 27,605.00 | 137,735 |
| 17 Apr 2024 | 27,395.00 | 27,450.00 | 27,090.00 | 27,090.00 | 27,090.00 | 15,519 |
| 16 Apr 2024 | 27,715.00 | 27,715.00 | 27,250.00 | 27,365.00 | 27,365.00 | 16,712 |
| 15 Apr 2024 | 27,790.00 | 27,975.00 | 27,640.00 | 27,975.00 | 27,975.00 | 8,447 |
| 12 Apr 2024 | 28,295.00 | 28,325.00 | 28,050.00 | 28,050.00 | 28,050.00 | 6,177 |
| 11 Apr 2024 | 27,920.00 | 28,395.00 | 27,865.00 | 28,295.00 | 28,295.00 | 2,528 |
| 09 Apr 2024 | 28,445.00 | 28,680.00 | 28,265.00 | 28,265.00 | 28,265.00 | 54,979 |
| 08 Apr 2024 | 28,400.00 | 28,515.00 | 28,295.00 | 28,445.00 | 28,445.00 | 6,024 |
| 05 Apr 2024 | 28,420.00 | 28,565.00 | 28,295.00 | 28,395.00 | 28,395.00 | 530,552 |
| 04 Apr 2024 | 28,595.00 | 28,730.00 | 28,500.00 | 28,630.00 | 28,630.00 | 8,123 |
| 03 Apr 2024 | 28,630.00 | 28,630.00 | 28,340.00 | 28,350.00 | 28,350.00 | 8,289 |
| 02 Apr 2024 | 28,765.00 | 28,860.00 | 28,635.00 | 28,760.00 | 28,760.00 | 4,281 |
| 01 Apr 2024 | 28,980.00 | 28,980.00 | 28,745.00 | 28,770.00 | 28,770.00 | 2,375 |
| 29 Mar 2024 | 28,790.00 | 28,800.00 | 28,675.00 | 28,755.00 | 28,755.00 | 2,242 |
| 28 Mar 2024 | 28,740.00 | 28,805.00 | 28,715.00 | 28,715.00 | 28,715.00 | 2,603 |
| 27 Mar 2024 | 28,665.00 | 28,800.00 | 28,665.00 | 28,695.00 | 28,695.00 | 1,093 |
| 26 Mar 2024 | 28,695.00 | 28,935.00 | 28,655.00 | 28,720.00 | 28,720.00 | 12,418 |
| 25 Mar 2024 | 28,910.00 | 28,910.00 | 28,480.00 | 28,505.00 | 28,505.00 | 5,600 |
| 22 Mar 2024 | 28,645.00 | 28,770.00 | 28,530.00 | 28,590.00 | 28,590.00 | 23,043 |
| 21 Mar 2024 | 28,410.00 | 28,690.00 | 28,340.00 | 28,645.00 | 28,645.00 | 331,338 |
| 20 Mar 2024 | 27,870.00 | 28,020.00 | 27,870.00 | 27,985.00 | 27,985.00 | 6,367 |
| 19 Mar 2024 | 27,905.00 | 27,905.00 | 27,555.00 | 27,700.00 | 27,700.00 | 5,315 |
| 18 Mar 2024 | 27,825.00 | 27,955.00 | 27,785.00 | 27,925.00 | 27,925.00 | 4,245 |
| 15 Mar 2024 | 28,130.00 | 28,130.00 | 27,795.00 | 27,795.00 | 27,795.00 | 6,473 |
| 14 Mar 2024 | 28,045.00 | 28,260.00 | 28,045.00 | 28,255.00 | 28,255.00 | 7,048 |
| 13 Mar 2024 | 28,005.00 | 28,120.00 | 27,895.00 | 27,995.00 | 27,995.00 | 7,479 |
| 12 Mar 2024 | 27,775.00 | 27,950.00 | 27,710.00 | 27,870.00 | 27,870.00 | 4,594 |
| 11 Mar 2024 | 27,790.00 | 27,845.00 | 27,690.00 | 27,710.00 | 27,710.00 | 5,025 |
| 08 Mar 2024 | 27,885.00 | 27,940.00 | 27,800.00 | 27,850.00 | 27,850.00 | 9,792 |
| 07 Mar 2024 | 27,555.00 | 27,695.00 | 27,445.00 | 27,535.00 | 27,535.00 | 7,055 |
| 06 Mar 2024 | 27,505.00 | 27,570.00 | 27,365.00 | 27,505.00 | 27,505.00 | 14,814 |
| 05 Mar 2024 | 27,740.00 | 27,900.00 | 27,580.00 | 27,585.00 | 27,585.00 | 7,540 |
| 04 Mar 2024 | 27,780.00 | 27,930.00 | 27,680.00 | 27,825.00 | 27,825.00 | 12,919 |
| 29 Feb 2024 | 27,615.00 | 27,615.00 | 27,395.00 | 27,550.00 | 27,550.00 | 228,116 |
| 28 Feb 2024 | 27,305.00 | 27,640.00 | 27,305.00 | 27,610.00 | 27,610.00 | 225,290 |
| 27 Feb 2024 | 27,550.00 | 27,560.00 | 27,240.00 | 27,270.00 | 27,270.00 | 5,691 |
| 26 Feb 2024 | 27,660.00 | 27,660.00 | 27,360.00 | 27,550.00 | 27,550.00 | 6,752 |
| 23 Feb 2024 | 27,945.00 | 27,970.00 | 27,685.00 | 27,685.00 | 27,685.00 | 9,010 |
| 22 Feb 2024 | 27,835.00 | 27,835.00 | 27,575.00 | 27,650.00 | 27,650.00 | 4,416 |
| 21 Feb 2024 | 27,570.00 | 27,760.00 | 27,470.00 | 27,535.00 | 27,535.00 | 4,698 |
| 20 Feb 2024 | 27,810.00 | 27,810.00 | 27,470.00 | 27,635.00 | 27,635.00 | 7,207 |
| 19 Feb 2024 | 27,605.00 | 27,880.00 | 27,585.00 | 27,810.00 | 27,810.00 | 14,988 |
| 16 Feb 2024 | 27,365.00 | 27,485.00 | 27,300.00 | 27,485.00 | 27,485.00 | 9,547 |
| 15 Feb 2024 | 27,445.00 | 27,445.00 | 27,160.00 | 27,200.00 | 27,200.00 | 4,325 |
| 14 Feb 2024 | 27,170.00 | 27,310.00 | 27,040.00 | 27,220.00 | 27,220.00 | 5,582 |
| 13 Feb 2024 | 27,335.00 | 27,585.00 | 27,335.00 | 27,495.00 | 27,495.00 | 17,350 |
| 08 Feb 2024 | 27,240.00 | 27,340.00 | 27,140.00 | 27,205.00 | 27,205.00 | 10,400 |
| 07 Feb 2024 | 26,880.00 | 27,265.00 | 26,880.00 | 27,125.00 | 27,125.00 | 10,930 |
| 06 Feb 2024 | 26,825.00 | 26,990.00 | 26,670.00 | 26,805.00 | 26,805.00 | 9,807 |
| 05 Feb 2024 | 27,175.00 | 27,175.00 | 26,665.00 | 26,915.00 | 26,915.00 | 8,488 |
| 02 Feb 2024 | 26,600.00 | 27,200.00 | 26,600.00 | 27,145.00 | 27,145.00 | 18,858 |
| 01 Feb 2024 | 25,930.00 | 26,430.00 | 25,880.00 | 26,430.00 | 26,430.00 | 9,424 |
| 31 Jan 2024 | 25,900.00 | 26,055.00 | 25,855.00 | 26,005.00 | 26,005.00 | 4,197 |
| 30 Jan 2024 | 26,175.00 | 26,275.00 | 26,005.00 | 26,050.00 | 26,050.00 | 3,994 |
| 29 Jan 2024 | 25,870.00 | 26,195.00 | 25,870.00 | 26,020.00 | 26,020.00 | 91,418 |
| 26 Jan 2024 | 25,615.00 | 26,055.00 | 25,615.00 | 25,735.00 | 25,735.00 | 176,492 |
| 25 Jan 2024 | 25,695.00 | 25,725.00 | 25,535.00 | 25,695.00 | 25,695.00 | 3,342 |
| 24 Jan 2024 | 25,740.00 | 25,745.00 | 25,540.00 | 25,695.00 | 25,695.00 | 3,569 |
| 23 Jan 2024 | 25,730.00 | 25,785.00 | 25,640.00 | 25,735.00 | 25,735.00 | 6,409 |
| 22 Jan 2024 | 25,975.00 | 25,975.00 | 25,630.00 | 25,660.00 | 25,660.00 | 5,324 |
| 19 Jan 2024 | 25,705.00 | 25,780.00 | 25,555.00 | 25,670.00 | 25,670.00 | 14,371 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 25,990.00 | 25,990.00 | 25,350.00 | 25,365.00 | 25,365.00 | 23,836 |
| 16 Jan 2024 | 26,145.00 | 26,230.00 | 25,895.00 | 25,990.00 | 25,990.00 | 5,715 |
| 15 Jan 2024 | 26,275.00 | 26,320.00 | 26,145.00 | 26,200.00 | 26,200.00 | 4,145 |
| 12 Jan 2024 | 26,395.00 | 26,395.00 | 26,170.00 | 26,225.00 | 26,225.00 | 6,808 |
| 11 Jan 2024 | 26,430.00 | 26,550.00 | 26,405.00 | 26,405.00 | 26,405.00 | 6,304 |
| 10 Jan 2024 | 26,620.00 | 26,620.00 | 26,380.00 | 26,400.00 | 26,400.00 | 4,254 |
| 09 Jan 2024 | 27,010.00 | 27,010.00 | 26,555.00 | 26,620.00 | 26,620.00 | 4,815 |
| 08 Jan 2024 | 26,955.00 | 27,000.00 | 26,670.00 | 26,710.00 | 26,710.00 | 103,616 |
| 05 Jan 2024 | 26,880.00 | 26,880.00 | 26,690.00 | 26,760.00 | 26,760.00 | 408,167 |
| 04 Jan 2024 | 26,990.00 | 26,990.00 | 26,755.00 | 26,880.00 | 26,880.00 | 13,516 |
| 03 Jan 2024 | 27,570.00 | 27,570.00 | 27,060.00 | 27,075.00 | 27,075.00 | 247,807 |
| 02 Jan 2024 | 27,585.00 | 27,730.00 | 27,355.00 | 27,610.00 | 27,610.00 | 7,432 |
| 28 Dec 2023 | 27,015.00 | 27,510.00 | 27,015.00 | 27,510.00 | 27,510.00 | 157,334 |
| 27 Dec 2023 | 27,040.00 | 27,100.00 | 26,900.00 | 27,090.00 | 27,090.00 | 1,646 |
| 26 Dec 2023 | 26,740.00 | 26,800.00 | 26,705.00 | 26,760.00 | 26,760.00 | 2,241 |
| 22 Dec 2023 | 26,785.00 | 26,895.00 | 26,740.00 | 26,740.00 | 26,740.00 | 7,248 |
| 21 Dec 2023 | 26,855.00 | 26,870.00 | 26,600.00 | 26,705.00 | 26,705.00 | 60,008 |
| 20 Dec 2023 | 26,455.00 | 26,890.00 | 26,455.00 | 26,870.00 | 26,870.00 | 8,037 |
| 19 Dec 2023 | 26,410.00 | 26,470.00 | 26,345.00 | 26,450.00 | 26,450.00 | 1,794 |
| 18 Dec 2023 | 26,395.00 | 26,515.00 | 26,275.00 | 26,420.00 | 26,420.00 | 90,599 |
| 15 Dec 2023 | 26,185.00 | 26,480.00 | 26,185.00 | 26,340.00 | 26,340.00 | 3,954 |
| 14 Dec 2023 | 26,060.00 | 26,250.00 | 26,050.00 | 26,145.00 | 26,145.00 | 190,564 |
| 13 Dec 2023 | 25,945.00 | 26,050.00 | 25,855.00 | 25,855.00 | 25,855.00 | 1,494 |
| 12 Dec 2023 | 25,950.00 | 26,165.00 | 25,950.00 | 26,035.00 | 26,035.00 | 6,467 |
| 11 Dec 2023 | 25,950.00 | 26,050.00 | 25,880.00 | 25,950.00 | 25,950.00 | 31,733 |
| 08 Dec 2023 | 25,795.00 | 25,980.00 | 25,795.00 | 25,950.00 | 25,950.00 | 776,633 |
| 07 Dec 2023 | 25,670.00 | 25,740.00 | 25,550.00 | 25,655.00 | 25,655.00 | 4,034 |
| 06 Dec 2023 | 25,730.00 | 25,830.00 | 25,700.00 | 25,745.00 | 25,745.00 | 39,484 |
| 05 Dec 2023 | 25,815.00 | 25,835.00 | 25,650.00 | 25,650.00 | 25,650.00 | 3,253 |
| 04 Dec 2023 | 25,900.00 | 25,950.00 | 25,855.00 | 25,885.00 | 25,885.00 | 2,257 |
| 01 Dec 2023 | 26,000.00 | 26,000.00 | 25,780.00 | 25,785.00 | 25,785.00 | 2,046 |
| 30 Nov 2023 | 25,885.00 | 26,015.00 | 25,860.00 | 26,015.00 | 26,015.00 | 2,461 |
| 29 Nov 2023 | 25,930.00 | 25,965.00 | 25,790.00 | 25,900.00 | 25,900.00 | 463 |
| 28 Nov 2023 | 25,800.00 | 25,930.00 | 25,765.00 | 25,930.00 | 25,930.00 | 85,536 |
| 27 Nov 2023 | 25,735.00 | 25,815.00 | 25,635.00 | 25,710.00 | 25,710.00 | 1,118 |
| 24 Nov 2023 | 25,830.00 | 25,975.00 | 25,645.00 | 25,735.00 | 25,735.00 | 3,359 |
| 23 Nov 2023 | 25,900.00 | 25,925.00 | 25,785.00 | 25,830.00 | 25,830.00 | 7,751 |
| *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.