Hanwha Arirang Kospi Total Return Etf (328370.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 14,820.00 | 14,820.00 | 14,715.00 | 14,725.00 | 14,725.00 | 209 |
| 16 May 2024 | 14,995.00 | 14,995.00 | 14,850.00 | 14,880.00 | 14,880.00 | 400 |
| 14 May 2024 | 14,785.00 | 14,785.00 | 14,710.00 | 14,725.00 | 14,725.00 | 23 |
| 13 May 2024 | 14,830.00 | 14,830.00 | 14,610.00 | 14,710.00 | 14,710.00 | 25 |
| 10 May 2024 | 14,825.00 | 14,825.00 | 14,715.00 | 14,745.00 | 14,745.00 | 96 |
| 09 May 2024 | 14,890.00 | 14,890.00 | 14,655.00 | 14,660.00 | 14,660.00 | 28 |
| 08 May 2024 | 14,805.00 | 14,805.00 | 14,745.00 | 14,790.00 | 14,790.00 | 26 |
| 07 May 2024 | 14,715.00 | 14,775.00 | 14,685.00 | 14,775.00 | 14,775.00 | 767 |
| 03 May 2024 | 14,670.00 | 14,670.00 | 14,455.00 | 14,455.00 | 14,455.00 | 84 |
| 02 May 2024 | 14,350.00 | 14,510.00 | 14,350.00 | 14,445.00 | 14,445.00 | 52 |
| 30 Apr 2024 | 14,600.00 | 14,620.00 | 14,505.00 | 14,605.00 | 14,605.00 | 589 |
| 29 Apr 2024 | 14,470.00 | 14,470.00 | 14,395.00 | 14,470.00 | 14,470.00 | 39 |
| 26 Apr 2024 | 14,415.00 | 14,415.00 | 14,310.00 | 14,340.00 | 14,340.00 | 20 |
| 25 Apr 2024 | 14,360.00 | 14,360.00 | 14,180.00 | 14,180.00 | 14,180.00 | 36 |
| 24 Apr 2024 | 14,450.00 | 14,465.00 | 14,365.00 | 14,465.00 | 14,465.00 | 79 |
| 23 Apr 2024 | 14,290.00 | 14,290.00 | 14,165.00 | 14,165.00 | 14,165.00 | 28 |
| 22 Apr 2024 | 14,160.00 | 14,200.00 | 14,055.00 | 14,200.00 | 14,200.00 | 2,587 |
| 19 Apr 2024 | 14,145.00 | 14,145.00 | 13,765.00 | 14,000.00 | 14,000.00 | 77 |
| 18 Apr 2024 | 14,020.00 | 14,240.00 | 14,020.00 | 14,235.00 | 14,235.00 | 268 |
| 17 Apr 2024 | 14,215.00 | 14,215.00 | 13,975.00 | 13,975.00 | 13,975.00 | 101 |
| 16 Apr 2024 | 14,315.00 | 14,315.00 | 13,990.00 | 14,095.00 | 14,095.00 | 267 |
| 15 Apr 2024 | 14,420.00 | 14,420.00 | 14,275.00 | 14,410.00 | 14,410.00 | 175 |
| 12 Apr 2024 | 14,705.00 | 14,705.00 | 14,470.00 | 14,490.00 | 14,490.00 | 30 |
| 11 Apr 2024 | 14,285.00 | 14,605.00 | 14,285.00 | 14,580.00 | 14,580.00 | 175 |
| 09 Apr 2024 | 14,800.00 | 14,800.00 | 14,600.00 | 14,605.00 | 14,605.00 | 385 |
| 08 Apr 2024 | 14,755.00 | 14,755.00 | 14,635.00 | 14,665.00 | 14,665.00 | 29 |
| 05 Apr 2024 | 14,520.00 | 14,725.00 | 14,520.00 | 14,615.00 | 14,615.00 | 207 |
| 04 Apr 2024 | 14,810.00 | 14,810.00 | 14,710.00 | 14,810.00 | 14,810.00 | 101 |
| 03 Apr 2024 | 14,630.00 | 14,725.00 | 14,565.00 | 14,565.00 | 14,565.00 | 974 |
| 02 Apr 2024 | 14,895.00 | 14,895.00 | 14,790.00 | 14,855.00 | 14,855.00 | 2,326 |
| 01 Apr 2024 | 14,995.00 | 14,995.00 | 14,825.00 | 14,830.00 | 14,830.00 | 2,200 |
| 29 Mar 2024 | 14,925.00 | 14,925.00 | 14,805.00 | 14,850.00 | 14,850.00 | 1,333 |
| 28 Mar 2024 | 14,830.00 | 14,855.00 | 14,765.00 | 14,780.00 | 14,780.00 | 40 |
| 27 Mar 2024 | 14,865.00 | 14,865.00 | 14,765.00 | 14,830.00 | 14,830.00 | 5,311 |
| 26 Mar 2024 | 14,710.00 | 14,890.00 | 14,710.00 | 14,780.00 | 14,780.00 | 73 |
| 25 Mar 2024 | 14,915.00 | 14,915.00 | 14,670.00 | 14,720.00 | 14,720.00 | 63 |
| 22 Mar 2024 | 14,870.00 | 14,870.00 | 14,715.00 | 14,790.00 | 14,790.00 | 156 |
| 21 Mar 2024 | 14,745.00 | 14,800.00 | 14,570.00 | 14,800.00 | 14,800.00 | 104,485 |
| 20 Mar 2024 | 14,455.00 | 14,455.00 | 14,385.00 | 14,440.00 | 14,440.00 | 33 |
| 19 Mar 2024 | 14,460.00 | 14,460.00 | 14,235.00 | 14,280.00 | 14,280.00 | 42 |
| 18 Mar 2024 | 14,440.00 | 14,440.00 | 14,330.00 | 14,410.00 | 14,410.00 | 56 |
| 15 Mar 2024 | 14,395.00 | 14,590.00 | 14,280.00 | 14,280.00 | 14,280.00 | 155,477 |
| 14 Mar 2024 | 14,555.00 | 14,680.00 | 14,500.00 | 14,680.00 | 14,680.00 | 276 |
| 13 Mar 2024 | 14,540.00 | 14,540.00 | 14,365.00 | 14,470.00 | 14,470.00 | 239 |
| 12 Mar 2024 | 14,405.00 | 14,405.00 | 14,300.00 | 14,390.00 | 14,390.00 | 465 |
| 11 Mar 2024 | 14,410.00 | 14,410.00 | 14,260.00 | 14,300.00 | 14,300.00 | 175 |
| 08 Mar 2024 | 14,415.00 | 14,415.00 | 14,340.00 | 14,400.00 | 14,400.00 | 31 |
| 07 Mar 2024 | 14,290.00 | 14,290.00 | 14,135.00 | 14,205.00 | 14,205.00 | 33 |
| 06 Mar 2024 | 14,040.00 | 14,200.00 | 14,040.00 | 14,135.00 | 14,135.00 | 108 |
| 05 Mar 2024 | 14,370.00 | 14,385.00 | 14,245.00 | 14,245.00 | 14,245.00 | 1,237 |
| 04 Mar 2024 | 14,365.00 | 14,390.00 | 14,310.00 | 14,375.00 | 14,375.00 | 47 |
| 29 Feb 2024 | 14,180.00 | 14,270.00 | 14,130.00 | 14,270.00 | 14,270.00 | 5,404 |
| 28 Feb 2024 | 13,955.00 | 14,205.00 | 13,955.00 | 14,185.00 | 14,185.00 | 203 |
| 27 Feb 2024 | 14,085.00 | 14,160.00 | 13,985.00 | 14,025.00 | 14,025.00 | 3,207 |
| 26 Feb 2024 | 14,300.00 | 14,300.00 | 14,105.00 | 14,195.00 | 14,195.00 | 31 |
| 23 Feb 2024 | 14,455.00 | 14,455.00 | 14,275.00 | 14,300.00 | 14,300.00 | 206 |
| 22 Feb 2024 | 14,265.00 | 14,295.00 | 14,185.00 | 14,265.00 | 14,265.00 | 30 |
| 21 Feb 2024 | 14,165.00 | 14,270.00 | 14,105.00 | 14,165.00 | 14,165.00 | 574 |
| 20 Feb 2024 | 14,235.00 | 14,315.00 | 14,120.00 | 14,185.00 | 14,185.00 | 554 |
| 19 Feb 2024 | 14,280.00 | 14,365.00 | 14,280.00 | 14,350.00 | 14,350.00 | 1,664 |
| 16 Feb 2024 | 14,180.00 | 14,180.00 | 14,075.00 | 14,180.00 | 14,180.00 | 24 |
| 15 Feb 2024 | 14,235.00 | 14,235.00 | 14,005.00 | 14,030.00 | 14,030.00 | 433 |
| 14 Feb 2024 | 13,870.00 | 14,000.00 | 13,870.00 | 13,995.00 | 13,995.00 | 24 |
| 13 Feb 2024 | 14,040.00 | 14,225.00 | 14,040.00 | 14,145.00 | 14,145.00 | 602 |
| 08 Feb 2024 | 13,970.00 | 14,130.00 | 13,970.00 | 14,130.00 | 14,130.00 | 338 |
| 07 Feb 2024 | 13,950.00 | 14,055.00 | 13,920.00 | 13,970.00 | 13,970.00 | 75 |
| 06 Feb 2024 | 13,905.00 | 13,905.00 | 13,710.00 | 13,810.00 | 13,810.00 | 83 |
| 05 Feb 2024 | 14,010.00 | 14,010.00 | 13,725.00 | 13,890.00 | 13,890.00 | 92 |
| 02 Feb 2024 | 13,760.00 | 14,010.00 | 13,755.00 | 14,010.00 | 14,010.00 | 120 |
| 01 Feb 2024 | 13,220.00 | 13,565.00 | 13,220.00 | 13,565.00 | 13,565.00 | 1,046 |
| 31 Jan 2024 | 13,230.00 | 13,395.00 | 13,230.00 | 13,395.00 | 13,395.00 | 324 |
| 30 Jan 2024 | 13,485.00 | 13,525.00 | 13,380.00 | 13,390.00 | 13,390.00 | 1,059 |
| 29 Jan 2024 | 13,245.00 | 13,445.00 | 13,245.00 | 13,355.00 | 13,355.00 | 62 |
| 26 Jan 2024 | 13,240.00 | 13,390.00 | 13,220.00 | 13,280.00 | 13,280.00 | 23 |
| 25 Jan 2024 | 13,110.00 | 13,205.00 | 13,110.00 | 13,195.00 | 13,195.00 | 798 |
| 24 Jan 2024 | 13,340.00 | 13,340.00 | 13,140.00 | 13,235.00 | 13,235.00 | 102 |
| 23 Jan 2024 | 13,295.00 | 13,295.00 | 13,200.00 | 13,280.00 | 13,280.00 | 4,117 |
| 22 Jan 2024 | 13,420.00 | 13,420.00 | 13,210.00 | 13,220.00 | 13,220.00 | 9,530 |
| 19 Jan 2024 | 13,285.00 | 13,285.00 | 13,145.00 | 13,240.00 | 13,240.00 | 203 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 13,280.00 | 13,310.00 | 13,005.00 | 13,005.00 | 13,005.00 | 1,650 |
| 16 Jan 2024 | 13,545.00 | 13,545.00 | 13,350.00 | 13,375.00 | 13,375.00 | 435 |
| 15 Jan 2024 | 13,600.00 | 13,600.00 | 13,455.00 | 13,535.00 | 13,535.00 | 712 |
| 12 Jan 2024 | 13,680.00 | 13,680.00 | 13,490.00 | 13,530.00 | 13,530.00 | 996 |
| 11 Jan 2024 | 13,695.00 | 13,695.00 | 13,615.00 | 13,615.00 | 13,615.00 | 138 |
| 10 Jan 2024 | 13,815.00 | 13,815.00 | 13,570.00 | 13,625.00 | 13,625.00 | 1,870 |
| 09 Jan 2024 | 13,975.00 | 13,975.00 | 13,710.00 | 13,715.00 | 13,715.00 | 22 |
| 08 Jan 2024 | 13,910.00 | 13,910.00 | 13,745.00 | 13,765.00 | 13,765.00 | 25 |
| 05 Jan 2024 | 13,935.00 | 13,935.00 | 13,750.00 | 13,785.00 | 13,785.00 | 162,636 |
| 04 Jan 2024 | 13,750.00 | 13,895.00 | 13,750.00 | 13,815.00 | 13,815.00 | 309 |
| 03 Jan 2024 | 14,045.00 | 14,110.00 | 13,915.00 | 13,915.00 | 13,915.00 | 2,034,686 |
| 02 Jan 2024 | 14,095.00 | 14,290.00 | 14,095.00 | 14,240.00 | 14,240.00 | 2,631 |
| 28 Dec 2023 | 14,005.00 | 14,235.00 | 14,005.00 | 14,235.00 | 14,235.00 | 9,901 |
| 27 Dec 2023 | 13,765.00 | 13,960.00 | 13,765.00 | 13,940.00 | 13,940.00 | 516,615 |
| 26 Dec 2023 | 13,915.00 | 13,915.00 | 13,750.00 | 13,835.00 | 13,835.00 | 1,523 |
| 22 Dec 2023 | 13,975.00 | 13,975.00 | 13,765.00 | 13,820.00 | 13,820.00 | 2,223 |
| 21 Dec 2023 | 13,810.00 | 13,850.00 | 13,725.00 | 13,765.00 | 13,765.00 | 88 |
| 20 Dec 2023 | 13,790.00 | 13,880.00 | 13,750.00 | 13,880.00 | 13,880.00 | 14,436 |
| 19 Dec 2023 | 13,715.00 | 13,715.00 | 13,550.00 | 13,655.00 | 13,655.00 | 5,387 |
| 18 Dec 2023 | 13,635.00 | 13,635.00 | 13,585.00 | 13,635.00 | 13,635.00 | 39 |
| *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.