UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.28 -0.65 (-0.79%) GOLD FUTURES
2,300.70 -2.20 (-0.10%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,641.67 -2,428.31 (-4.75%)
KB KBStar Kospi ETF (302450.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:17PM KST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 27,845.00 | 28,040.00 | 27,845.00 | 27,930.00 | 27,930.00 | 4,781 |
| 29 Apr 2024 | 27,645.00 | 27,800.00 | 27,635.00 | 27,770.00 | 27,770.00 | 340 |
| 29 Apr 2024 | 390 Dividend | |||||
| 26 Apr 2024 | 27,935.00 | 27,935.00 | 27,765.00 | 27,850.00 | 27,460.00 | 2,114 |
| 25 Apr 2024 | 27,810.00 | 27,860.00 | 27,620.00 | 27,620.00 | 27,233.22 | 952 |
| 24 Apr 2024 | 27,915.00 | 28,105.00 | 27,915.00 | 28,050.00 | 27,657.20 | 838 |
| 23 Apr 2024 | 27,725.00 | 27,725.00 | 27,555.00 | 27,565.00 | 27,178.99 | 848 |
| 22 Apr 2024 | 27,510.00 | 27,575.00 | 27,320.00 | 27,555.00 | 27,169.13 | 4,205 |
| 19 Apr 2024 | 27,370.00 | 27,370.00 | 26,800.00 | 27,205.00 | 26,824.03 | 3,596 |
| 18 Apr 2024 | 27,280.00 | 27,720.00 | 27,280.00 | 27,625.00 | 27,238.15 | 5,049 |
| 17 Apr 2024 | 27,605.00 | 27,605.00 | 27,145.00 | 27,185.00 | 26,804.31 | 985 |
| 16 Apr 2024 | 27,785.00 | 27,785.00 | 27,325.00 | 27,430.00 | 27,045.88 | 3,216 |
| 15 Apr 2024 | 27,865.00 | 28,025.00 | 27,740.00 | 27,990.00 | 27,598.04 | 865 |
| 12 Apr 2024 | 28,280.00 | 28,430.00 | 28,085.00 | 28,085.00 | 27,691.71 | 12,278 |
| 11 Apr 2024 | 28,000.00 | 28,475.00 | 27,995.00 | 28,370.00 | 27,972.72 | 192 |
| 09 Apr 2024 | 28,665.00 | 28,780.00 | 28,390.00 | 28,445.00 | 28,046.67 | 1,008 |
| 08 Apr 2024 | 28,525.00 | 28,615.00 | 28,470.00 | 28,570.00 | 28,169.92 | 827 |
| 05 Apr 2024 | 28,540.00 | 28,690.00 | 28,395.00 | 28,525.00 | 28,125.55 | 370,127 |
| 04 Apr 2024 | 28,690.00 | 28,840.00 | 28,665.00 | 28,840.00 | 28,436.14 | 3,654 |
| 03 Apr 2024 | 28,590.00 | 28,660.00 | 28,410.00 | 28,445.00 | 28,046.67 | 4,235 |
| 02 Apr 2024 | 28,860.00 | 28,945.00 | 28,795.00 | 28,855.00 | 28,450.93 | 826 |
| 01 Apr 2024 | 28,940.00 | 28,955.00 | 28,860.00 | 28,860.00 | 28,455.86 | 699 |
| 29 Mar 2024 | 28,915.00 | 28,915.00 | 28,740.00 | 28,860.00 | 28,455.86 | 808 |
| 28 Mar 2024 | 28,840.00 | 28,910.00 | 28,795.00 | 28,830.00 | 28,426.28 | 327 |
| 27 Mar 2024 | 28,765.00 | 28,860.00 | 28,740.00 | 28,840.00 | 28,436.14 | 521 |
| 26 Mar 2024 | 28,835.00 | 29,030.00 | 28,775.00 | 28,775.00 | 28,372.05 | 1,067 |
| 25 Mar 2024 | 28,895.00 | 28,895.00 | 28,595.00 | 28,655.00 | 28,253.73 | 211 |
| 22 Mar 2024 | 28,805.00 | 28,875.00 | 28,585.00 | 28,760.00 | 28,357.26 | 10,949 |
| 21 Mar 2024 | 28,565.00 | 28,785.00 | 28,475.00 | 28,750.00 | 28,347.40 | 8,123 |
| 20 Mar 2024 | 28,035.00 | 28,110.00 | 28,000.00 | 28,090.00 | 27,696.64 | 3,205 |
| 19 Mar 2024 | 28,015.00 | 28,015.00 | 27,700.00 | 27,795.00 | 27,405.77 | 2,208 |
| 18 Mar 2024 | 28,005.00 | 28,060.00 | 27,885.00 | 28,060.00 | 27,667.06 | 966 |
| 15 Mar 2024 | 28,235.00 | 28,235.00 | 27,895.00 | 27,990.00 | 27,598.04 | 2,658 |
| 14 Mar 2024 | 28,160.00 | 28,380.00 | 28,160.00 | 28,325.00 | 27,928.35 | 1,720 |
| 13 Mar 2024 | 28,180.00 | 28,230.00 | 27,965.00 | 28,105.00 | 27,711.43 | 19,188 |
| 12 Mar 2024 | 27,780.00 | 28,040.00 | 27,780.00 | 27,955.00 | 27,563.53 | 686 |
| 11 Mar 2024 | 27,885.00 | 27,960.00 | 27,805.00 | 27,805.00 | 27,415.63 | 1,241 |
| 08 Mar 2024 | 27,885.00 | 28,070.00 | 27,860.00 | 27,930.00 | 27,538.88 | 1,309 |
| 07 Mar 2024 | 27,700.00 | 27,765.00 | 27,500.00 | 27,585.00 | 27,198.71 | 2,442 |
| 06 Mar 2024 | 27,715.00 | 27,715.00 | 27,450.00 | 27,610.00 | 27,223.36 | 68,045 |
| 05 Mar 2024 | 27,865.00 | 28,000.00 | 27,700.00 | 27,705.00 | 27,317.03 | 381 |
| 04 Mar 2024 | 27,750.00 | 27,995.00 | 27,750.00 | 27,900.00 | 27,509.30 | 329 |
| 29 Feb 2024 | 27,505.00 | 27,655.00 | 27,450.00 | 27,620.00 | 27,233.22 | 2,680 |
| 28 Feb 2024 | 27,385.00 | 27,715.00 | 27,385.00 | 27,660.00 | 27,272.66 | 1,185 |
| 27 Feb 2024 | 27,775.00 | 27,775.00 | 27,290.00 | 27,345.00 | 26,962.07 | 2,098 |
| 26 Feb 2024 | 27,585.00 | 27,715.00 | 27,385.00 | 27,560.00 | 27,174.06 | 11,840 |
| 23 Feb 2024 | 27,890.00 | 28,035.00 | 27,770.00 | 27,770.00 | 27,381.12 | 1,214 |
| 22 Feb 2024 | 27,670.00 | 27,750.00 | 27,645.00 | 27,720.00 | 27,331.82 | 6,790 |
| 21 Feb 2024 | 27,835.00 | 27,835.00 | 27,545.00 | 27,590.00 | 27,203.64 | 2,327 |
| 20 Feb 2024 | 27,780.00 | 27,800.00 | 27,570.00 | 27,655.00 | 27,267.73 | 1,849 |
| 19 Feb 2024 | 27,610.00 | 27,930.00 | 27,610.00 | 27,915.00 | 27,524.09 | 2,416 |
| 16 Feb 2024 | 27,495.00 | 27,610.00 | 27,355.00 | 27,610.00 | 27,223.36 | 664 |
| 15 Feb 2024 | 27,535.00 | 27,535.00 | 27,230.00 | 27,290.00 | 26,907.84 | 11,475 |
| 14 Feb 2024 | 27,200.00 | 27,340.00 | 27,135.00 | 27,295.00 | 26,912.77 | 2,660 |
| 13 Feb 2024 | 27,515.00 | 27,670.00 | 27,515.00 | 27,570.00 | 27,183.92 | 13,344 |
| 08 Feb 2024 | 27,330.00 | 27,360.00 | 27,200.00 | 27,210.00 | 26,828.96 | 1,834 |
| 07 Feb 2024 | 27,080.00 | 27,355.00 | 27,030.00 | 27,190.00 | 26,809.24 | 226,031 |
| 06 Feb 2024 | 26,910.00 | 27,000.00 | 26,735.00 | 26,780.00 | 26,404.98 | 3,585 |
| 05 Feb 2024 | 27,190.00 | 27,190.00 | 26,685.00 | 27,010.00 | 26,631.76 | 365,008 |
| 02 Feb 2024 | 26,700.00 | 27,200.00 | 26,700.00 | 27,190.00 | 26,809.24 | 208,549 |
| 01 Feb 2024 | 26,005.00 | 26,510.00 | 26,005.00 | 26,495.00 | 26,123.97 | 6,842 |
| 31 Jan 2024 | 25,960.00 | 26,010.00 | 25,930.00 | 25,980.00 | 25,616.19 | 242 |
| 30 Jan 2024 | 26,285.00 | 26,295.00 | 26,035.00 | 26,035.00 | 25,670.42 | 2,253 |
| 29 Jan 2024 | 25,920.00 | 26,180.00 | 25,835.00 | 26,085.00 | 25,719.72 | 1,786 |
| 26 Jan 2024 | 25,755.00 | 26,070.00 | 25,755.00 | 25,900.00 | 25,537.31 | 867 |
| 25 Jan 2024 | 25,675.00 | 25,755.00 | 25,555.00 | 25,755.00 | 25,394.34 | 525 |
| 24 Jan 2024 | 25,775.00 | 25,775.00 | 25,585.00 | 25,675.00 | 25,315.46 | 3,255 |
| 23 Jan 2024 | 25,715.00 | 25,840.00 | 25,675.00 | 25,775.00 | 25,414.06 | 533 |
| 22 Jan 2024 | 25,890.00 | 25,890.00 | 25,695.00 | 25,715.00 | 25,354.90 | 32,283 |
| 19 Jan 2024 | 25,845.00 | 25,845.00 | 25,600.00 | 25,695.00 | 25,335.18 | 7,211 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 25,945.00 | 25,945.00 | 25,390.00 | 25,405.00 | 25,049.24 | 145,101 |
| 16 Jan 2024 | 26,200.00 | 26,265.00 | 25,970.00 | 25,985.00 | 25,621.12 | 455 |
| 15 Jan 2024 | 26,330.00 | 26,425.00 | 26,200.00 | 26,200.00 | 25,833.11 | 12,212 |
| 12 Jan 2024 | 26,480.00 | 26,480.00 | 26,230.00 | 26,285.00 | 25,916.92 | 2,964 |
| 11 Jan 2024 | 26,515.00 | 26,600.00 | 26,435.00 | 26,485.00 | 26,114.12 | 1,681 |
| 10 Jan 2024 | 26,685.00 | 26,685.00 | 26,440.00 | 26,515.00 | 26,143.70 | 336 |
| 09 Jan 2024 | 27,115.00 | 27,115.00 | 26,610.00 | 26,610.00 | 26,237.37 | 126 |
| 08 Jan 2024 | 26,945.00 | 26,990.00 | 26,720.00 | 26,800.00 | 26,424.71 | 835 |
| 05 Jan 2024 | 26,865.00 | 27,000.00 | 26,765.00 | 26,785.00 | 26,409.91 | 992 |
| 04 Jan 2024 | 26,895.00 | 27,065.00 | 26,860.00 | 26,870.00 | 26,493.72 | 522 |
| 03 Jan 2024 | 27,605.00 | 27,605.00 | 27,120.00 | 27,120.00 | 26,740.22 | 2,031 |
| 02 Jan 2024 | 27,615.00 | 27,890.00 | 27,465.00 | 27,845.00 | 27,455.07 | 42,073 |
| 28 Dec 2023 | 27,220.00 | 27,710.00 | 27,200.00 | 27,710.00 | 27,321.96 | 602 |
| 27 Dec 2023 | 27,050.00 | 27,225.00 | 26,955.00 | 27,165.00 | 26,784.59 | 11,678 |
| 26 Dec 2023 | 26,915.00 | 26,930.00 | 26,815.00 | 26,930.00 | 26,552.88 | 622 |
| 22 Dec 2023 | 26,995.00 | 27,000.00 | 26,895.00 | 26,915.00 | 26,538.09 | 598 |
| 21 Dec 2023 | 26,895.00 | 26,980.00 | 26,760.00 | 26,800.00 | 26,424.71 | 883 |
| 20 Dec 2023 | 26,685.00 | 27,000.00 | 26,675.00 | 27,000.00 | 26,621.90 | 10,694 |
| 19 Dec 2023 | 26,490.00 | 26,525.00 | 26,425.00 | 26,505.00 | 26,133.84 | 439 |
| 18 Dec 2023 | 26,430.00 | 26,615.00 | 26,430.00 | 26,490.00 | 26,119.04 | 2,279 |
| 15 Dec 2023 | 26,480.00 | 26,570.00 | 26,395.00 | 26,395.00 | 26,025.38 | 1,978 |
| 14 Dec 2023 | 26,370.00 | 26,380.00 | 26,175.00 | 26,280.00 | 25,911.99 | 1,893 |
| 13 Dec 2023 | 26,150.00 | 26,150.00 | 25,935.00 | 25,935.00 | 25,571.82 | 369 |
| 12 Dec 2023 | 26,220.00 | 26,290.00 | 26,190.00 | 26,235.00 | 25,867.62 | 337 |
| 11 Dec 2023 | 26,095.00 | 26,110.00 | 25,970.00 | 26,100.00 | 25,734.51 | 813 |
| 08 Dec 2023 | 25,980.00 | 26,090.00 | 25,965.00 | 26,070.00 | 25,704.93 | 214,280 |
| 07 Dec 2023 | 25,745.00 | 25,865.00 | 25,675.00 | 25,775.00 | 25,414.06 | 44,221 |
| 06 Dec 2023 | 25,870.00 | 25,925.00 | 25,815.00 | 25,815.00 | 25,453.50 | 54 |
| 05 Dec 2023 | 25,835.00 | 25,920.00 | 25,770.00 | 25,770.00 | 25,409.13 | 868 |
| *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.