Mirae Asset TIGER KOSPI LARGECAP ETF (277640.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:01PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13,410.00 | 13,410.00 | 13,350.00 | 13,350.00 | 13,350.00 | 119 |
| 02 May 2024 | 13,395.00 | 13,395.00 | 13,360.00 | 13,360.00 | 13,360.00 | 94 |
| 30 Apr 2024 | 13,460.00 | 13,470.00 | 13,405.00 | 13,405.00 | 13,405.00 | 325 |
| 29 Apr 2024 | 13,410.00 | 13,410.00 | 13,305.00 | 13,375.00 | 13,375.00 | 65 |
| 29 Apr 2024 | 190 Dividend | |||||
| 26 Apr 2024 | 13,480.00 | 13,480.00 | 13,455.00 | 13,455.00 | 13,265.00 | 34 |
| 25 Apr 2024 | 13,430.00 | 13,430.00 | 13,265.00 | 13,265.00 | 13,077.68 | 500 |
| 24 Apr 2024 | 13,495.00 | 13,565.00 | 13,495.00 | 13,565.00 | 13,373.45 | 1,281 |
| 23 Apr 2024 | 13,445.00 | 13,445.00 | 13,295.00 | 13,295.00 | 13,107.26 | 329 |
| 22 Apr 2024 | 13,310.00 | 13,310.00 | 13,220.00 | 13,240.00 | 13,053.04 | 91 |
| 19 Apr 2024 | 13,200.00 | 13,200.00 | 12,950.00 | 13,120.00 | 12,934.73 | 2,575 |
| 18 Apr 2024 | 13,190.00 | 13,380.00 | 13,190.00 | 13,380.00 | 13,191.06 | 2,083 |
| 17 Apr 2024 | 13,320.00 | 13,320.00 | 13,125.00 | 13,125.00 | 12,939.66 | 4,407 |
| 16 Apr 2024 | 13,540.00 | 13,540.00 | 13,230.00 | 13,275.00 | 13,087.54 | 1,178 |
| 15 Apr 2024 | 13,510.00 | 13,590.00 | 13,445.00 | 13,590.00 | 13,398.09 | 2,858 |
| 12 Apr 2024 | 13,730.00 | 13,750.00 | 13,640.00 | 13,640.00 | 13,447.39 | 454 |
| 11 Apr 2024 | 13,570.00 | 13,785.00 | 13,555.00 | 13,785.00 | 13,590.34 | 417 |
| 09 Apr 2024 | 13,915.00 | 13,920.00 | 13,765.00 | 13,790.00 | 13,595.27 | 126 |
| 08 Apr 2024 | 13,970.00 | 13,970.00 | 13,800.00 | 13,805.00 | 13,610.06 | 206 |
| 05 Apr 2024 | 13,865.00 | 13,890.00 | 13,795.00 | 13,800.00 | 13,605.13 | 123 |
| 04 Apr 2024 | 14,020.00 | 14,020.00 | 13,905.00 | 13,945.00 | 13,748.08 | 306 |
| 03 Apr 2024 | 14,025.00 | 14,025.00 | 13,790.00 | 13,790.00 | 13,595.27 | 498 |
| 02 Apr 2024 | 13,945.00 | 14,030.00 | 13,945.00 | 14,030.00 | 13,831.88 | 149 |
| 01 Apr 2024 | 14,025.00 | 14,060.00 | 13,975.00 | 13,975.00 | 13,777.66 | 522 |
| 29 Mar 2024 | 13,990.00 | 14,005.00 | 13,980.00 | 14,005.00 | 13,807.23 | 214 |
| 28 Mar 2024 | 14,015.00 | 14,015.00 | 13,950.00 | 13,980.00 | 13,782.59 | 1,255 |
| 27 Mar 2024 | 13,965.00 | 13,980.00 | 13,945.00 | 13,955.00 | 13,757.94 | 301 |
| 26 Mar 2024 | 14,035.00 | 14,080.00 | 13,980.00 | 13,980.00 | 13,782.59 | 1,842 |
| 25 Mar 2024 | 14,085.00 | 14,085.00 | 13,830.00 | 13,890.00 | 13,693.86 | 1,311 |
| 22 Mar 2024 | 13,920.00 | 13,960.00 | 13,870.00 | 13,920.00 | 13,723.43 | 802 |
| 21 Mar 2024 | 13,900.00 | 13,925.00 | 13,800.00 | 13,920.00 | 13,723.43 | 1,255 |
| 20 Mar 2024 | 13,510.00 | 13,595.00 | 13,510.00 | 13,585.00 | 13,393.16 | 537 |
| 19 Mar 2024 | 13,445.00 | 13,445.00 | 13,360.00 | 13,420.00 | 13,230.49 | 343 |
| 18 Mar 2024 | 13,470.00 | 13,515.00 | 13,460.00 | 13,515.00 | 13,324.15 | 1,027 |
| 15 Mar 2024 | 13,645.00 | 13,645.00 | 13,480.00 | 13,480.00 | 13,289.65 | 1,417 |
| 14 Mar 2024 | 13,655.00 | 13,725.00 | 13,655.00 | 13,725.00 | 13,531.19 | 154 |
| 13 Mar 2024 | 13,600.00 | 13,650.00 | 13,550.00 | 13,620.00 | 13,427.67 | 427 |
| 12 Mar 2024 | 13,465.00 | 13,550.00 | 13,465.00 | 13,550.00 | 13,358.66 | 136 |
| 11 Mar 2024 | 13,555.00 | 13,555.00 | 13,415.00 | 13,415.00 | 13,225.56 | 879 |
| 08 Mar 2024 | 13,515.00 | 13,555.00 | 13,500.00 | 13,555.00 | 13,363.59 | 3,451 |
| 07 Mar 2024 | 13,450.00 | 13,450.00 | 13,330.00 | 13,340.00 | 13,151.62 | 537 |
| 06 Mar 2024 | 13,290.00 | 13,325.00 | 13,250.00 | 13,285.00 | 13,097.40 | 1,808 |
| 05 Mar 2024 | 13,470.00 | 13,515.00 | 13,360.00 | 13,390.00 | 13,200.92 | 507 |
| 04 Mar 2024 | 13,490.00 | 13,505.00 | 13,445.00 | 13,490.00 | 13,299.50 | 2,110 |
| 29 Feb 2024 | 13,305.00 | 13,325.00 | 13,260.00 | 13,290.00 | 13,102.33 | 269 |
| 28 Feb 2024 | 13,200.00 | 13,375.00 | 13,200.00 | 13,340.00 | 13,151.62 | 56 |
| 27 Feb 2024 | 13,255.00 | 13,285.00 | 13,170.00 | 13,200.00 | 13,013.60 | 401 |
| 26 Feb 2024 | 13,385.00 | 13,385.00 | 13,160.00 | 13,285.00 | 13,097.40 | 724 |
| 23 Feb 2024 | 13,405.00 | 13,550.00 | 13,385.00 | 13,385.00 | 13,195.99 | 525 |
| 22 Feb 2024 | 13,320.00 | 13,340.00 | 13,310.00 | 13,325.00 | 13,136.83 | 99 |
| 21 Feb 2024 | 13,285.00 | 13,375.00 | 13,225.00 | 13,270.00 | 13,082.61 | 440 |
| 20 Feb 2024 | 13,395.00 | 13,395.00 | 13,250.00 | 13,280.00 | 13,092.47 | 2,733 |
| 19 Feb 2024 | 13,325.00 | 13,430.00 | 13,325.00 | 13,395.00 | 13,205.85 | 788 |
| 16 Feb 2024 | 13,135.00 | 13,235.00 | 13,135.00 | 13,230.00 | 13,043.18 | 2,074 |
| 15 Feb 2024 | 13,175.00 | 13,175.00 | 13,095.00 | 13,095.00 | 12,910.08 | 267 |
| 14 Feb 2024 | 13,205.00 | 13,205.00 | 13,055.00 | 13,085.00 | 12,900.22 | 1,926 |
| 13 Feb 2024 | 13,155.00 | 13,325.00 | 13,155.00 | 13,230.00 | 13,043.18 | 1,263 |
| 08 Feb 2024 | 13,120.00 | 13,165.00 | 13,065.00 | 13,070.00 | 12,885.44 | 2,592 |
| 07 Feb 2024 | 13,095.00 | 13,170.00 | 12,965.00 | 13,050.00 | 12,865.72 | 6,799 |
| 06 Feb 2024 | 12,950.00 | 12,960.00 | 12,880.00 | 12,880.00 | 12,698.12 | 216 |
| 05 Feb 2024 | 13,100.00 | 13,115.00 | 12,820.00 | 12,950.00 | 12,767.13 | 853 |
| 02 Feb 2024 | 12,760.00 | 13,100.00 | 12,760.00 | 13,095.00 | 12,910.08 | 995 |
| 01 Feb 2024 | 12,615.00 | 12,695.00 | 12,615.00 | 12,695.00 | 12,515.73 | 1,060 |
| 31 Jan 2024 | 12,525.00 | 12,525.00 | 12,500.00 | 12,505.00 | 12,328.42 | 1,149 |
| 30 Jan 2024 | 12,660.00 | 12,660.00 | 12,550.00 | 12,550.00 | 12,372.78 | 2,188 |
| 29 Jan 2024 | 12,475.00 | 12,615.00 | 12,475.00 | 12,565.00 | 12,387.57 | 709 |
| 26 Jan 2024 | 12,360.00 | 12,485.00 | 12,360.00 | 12,465.00 | 12,288.98 | 268 |
| 25 Jan 2024 | 12,300.00 | 12,360.00 | 12,300.00 | 12,360.00 | 12,185.46 | 1,033 |
| 24 Jan 2024 | 12,370.00 | 12,405.00 | 12,305.00 | 12,405.00 | 12,229.83 | 242 |
| 23 Jan 2024 | 12,355.00 | 12,420.00 | 12,350.00 | 12,405.00 | 12,229.83 | 272 |
| 22 Jan 2024 | 12,410.00 | 12,425.00 | 12,355.00 | 12,375.00 | 12,200.25 | 1,651 |
| 19 Jan 2024 | 12,345.00 | 12,355.00 | 12,295.00 | 12,355.00 | 12,180.53 | 1,375 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 12,425.00 | 12,425.00 | 12,170.00 | 12,195.00 | 12,022.79 | 2,348 |
| 16 Jan 2024 | 12,575.00 | 12,575.00 | 12,490.00 | 12,495.00 | 12,318.56 | 189 |
| 15 Jan 2024 | 12,630.00 | 12,675.00 | 12,600.00 | 12,605.00 | 12,427.00 | 887 |
| 12 Jan 2024 | 12,680.00 | 12,690.00 | 12,580.00 | 12,590.00 | 12,412.21 | 768 |
| 11 Jan 2024 | 12,815.00 | 12,815.00 | 12,680.00 | 12,725.00 | 12,545.31 | 266 |
| 10 Jan 2024 | 12,790.00 | 12,790.00 | 12,685.00 | 12,715.00 | 12,535.45 | 109 |
| 09 Jan 2024 | 12,935.00 | 12,945.00 | 12,805.00 | 12,805.00 | 12,624.18 | 206 |
| 08 Jan 2024 | 12,995.00 | 13,000.00 | 12,870.00 | 12,885.00 | 12,703.05 | 200 |
| 05 Jan 2024 | 12,945.00 | 12,945.00 | 12,910.00 | 12,925.00 | 12,742.48 | 268 |
| 04 Jan 2024 | 13,080.00 | 13,080.00 | 12,900.00 | 12,945.00 | 12,762.20 | 5,279 |
| 03 Jan 2024 | 13,380.00 | 13,380.00 | 13,065.00 | 13,080.00 | 12,895.29 | 915 |
| 02 Jan 2024 | 13,260.00 | 13,435.00 | 13,260.00 | 13,380.00 | 13,191.06 | 731 |
| 28 Dec 2023 | 13,200.00 | 13,275.00 | 13,200.00 | 13,260.00 | 13,072.75 | 1,210 |
| 27 Dec 2023 | 12,935.00 | 13,105.00 | 12,935.00 | 13,075.00 | 12,890.37 | 2,086 |
| 26 Dec 2023 | 12,950.00 | 12,950.00 | 12,895.00 | 12,905.00 | 12,722.77 | 249 |
| 22 Dec 2023 | 12,940.00 | 12,960.00 | 12,940.00 | 12,945.00 | 12,762.20 | 671 |
| 21 Dec 2023 | 12,935.00 | 12,935.00 | 12,860.00 | 12,930.00 | 12,747.41 | 150 |
| 20 Dec 2023 | 12,805.00 | 12,950.00 | 12,805.00 | 12,950.00 | 12,767.13 | 852 |
| 19 Dec 2023 | 12,680.00 | 12,710.00 | 12,680.00 | 12,710.00 | 12,530.52 | 247 |
| 18 Dec 2023 | 12,780.00 | 12,780.00 | 12,685.00 | 12,685.00 | 12,505.87 | 608 |
| 15 Dec 2023 | 12,735.00 | 12,805.00 | 12,735.00 | 12,755.00 | 12,574.88 | 2,778 |
| 14 Dec 2023 | 12,525.00 | 12,665.00 | 12,525.00 | 12,600.00 | 12,422.07 | 1,982 |
| 13 Dec 2023 | 12,575.00 | 12,575.00 | 12,465.00 | 12,465.00 | 12,288.98 | 752 |
| 12 Dec 2023 | 12,505.00 | 12,595.00 | 12,505.00 | 12,570.00 | 12,392.50 | 439 |
| 11 Dec 2023 | 12,690.00 | 12,690.00 | 12,480.00 | 12,505.00 | 12,328.42 | 263 |
| 08 Dec 2023 | 12,455.00 | 12,540.00 | 12,455.00 | 12,540.00 | 12,362.92 | 139 |
| 07 Dec 2023 | 12,365.00 | 12,365.00 | 12,340.00 | 12,340.00 | 12,165.75 | 24 |
| *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.