UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.10 +0.10 (+0.13%) GOLD FUTURES
2,310.70 -0.30 (-0.01%) DOW
38,146.12 +242.83 (+0.64%) Bitcoin GBP
47,131.84 +1,507.73 (+3.30%)
Samsung Kodex Kospi Largecap Etf (337140.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:13PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 12,910.00 | 12,910.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1,335 |
| 30 Apr 2024 | 12,910.00 | 13,005.00 | 12,895.00 | 12,910.00 | 12,910.00 | 945 |
| 29 Apr 2024 | 12,800.00 | 12,885.00 | 12,800.00 | 12,885.00 | 12,885.00 | 1,373 |
| 29 Apr 2024 | 225 Dividend | |||||
| 26 Apr 2024 | 12,900.00 | 13,010.00 | 12,900.00 | 12,970.00 | 12,745.00 | 201 |
| 25 Apr 2024 | 12,955.00 | 12,975.00 | 12,860.00 | 12,860.00 | 12,636.91 | 3,178 |
| 24 Apr 2024 | 12,940.00 | 13,120.00 | 12,940.00 | 13,120.00 | 12,892.40 | 1,602 |
| 23 Apr 2024 | 12,900.00 | 12,900.00 | 12,835.00 | 12,840.00 | 12,617.25 | 272 |
| 22 Apr 2024 | 12,820.00 | 12,840.00 | 12,755.00 | 12,840.00 | 12,617.25 | 705 |
| 19 Apr 2024 | 12,750.00 | 12,750.00 | 12,505.00 | 12,655.00 | 12,435.46 | 1,416 |
| 18 Apr 2024 | 12,775.00 | 12,920.00 | 12,775.00 | 12,920.00 | 12,695.87 | 137 |
| 17 Apr 2024 | 12,855.00 | 12,860.00 | 12,675.00 | 12,695.00 | 12,474.77 | 1,459 |
| 16 Apr 2024 | 12,940.00 | 12,940.00 | 12,790.00 | 12,845.00 | 12,622.17 | 2,566 |
| 15 Apr 2024 | 12,930.00 | 13,135.00 | 12,930.00 | 13,135.00 | 12,907.14 | 543 |
| 12 Apr 2024 | 13,375.00 | 13,375.00 | 13,165.00 | 13,190.00 | 12,961.18 | 124 |
| 11 Apr 2024 | 13,100.00 | 13,300.00 | 13,075.00 | 13,300.00 | 13,069.27 | 347 |
| 09 Apr 2024 | 13,480.00 | 13,480.00 | 13,290.00 | 13,290.00 | 13,059.45 | 1,412 |
| 08 Apr 2024 | 13,325.00 | 13,390.00 | 13,325.00 | 13,370.00 | 13,138.06 | 592 |
| 05 Apr 2024 | 13,405.00 | 13,425.00 | 13,300.00 | 13,325.00 | 13,093.84 | 2,839 |
| 04 Apr 2024 | 13,430.00 | 13,465.00 | 13,410.00 | 13,465.00 | 13,231.41 | 1,217 |
| 03 Apr 2024 | 13,415.00 | 13,415.00 | 13,305.00 | 13,305.00 | 13,074.19 | 572 |
| 02 Apr 2024 | 13,510.00 | 13,550.00 | 13,455.00 | 13,515.00 | 13,280.54 | 3,006 |
| 01 Apr 2024 | 13,560.00 | 13,560.00 | 13,485.00 | 13,505.00 | 13,270.72 | 3,065 |
| 29 Mar 2024 | 13,500.00 | 13,530.00 | 13,480.00 | 13,510.00 | 13,275.63 | 2,021 |
| 28 Mar 2024 | 13,480.00 | 13,520.00 | 13,460.00 | 13,505.00 | 13,270.72 | 1,772 |
| 27 Mar 2024 | 13,475.00 | 13,500.00 | 13,460.00 | 13,480.00 | 13,246.15 | 1,511 |
| 26 Mar 2024 | 13,570.00 | 13,605.00 | 13,455.00 | 13,455.00 | 13,221.59 | 1,112 |
| 25 Mar 2024 | 13,420.00 | 13,520.00 | 13,360.00 | 13,410.00 | 13,177.37 | 896 |
| 22 Mar 2024 | 13,560.00 | 13,560.00 | 13,365.00 | 13,420.00 | 13,187.19 | 819 |
| 21 Mar 2024 | 13,255.00 | 13,450.00 | 13,255.00 | 13,445.00 | 13,211.76 | 3,276 |
| 20 Mar 2024 | 13,105.00 | 13,130.00 | 13,095.00 | 13,110.00 | 12,882.57 | 671 |
| 19 Mar 2024 | 12,960.00 | 12,980.00 | 12,900.00 | 12,910.00 | 12,686.04 | 101 |
| 18 Mar 2024 | 12,995.00 | 13,070.00 | 12,990.00 | 13,065.00 | 12,838.35 | 25,568 |
| 15 Mar 2024 | 13,110.00 | 13,150.00 | 13,020.00 | 13,020.00 | 12,794.13 | 1,003 |
| 14 Mar 2024 | 13,200.00 | 13,255.00 | 13,160.00 | 13,225.00 | 12,995.58 | 521 |
| 13 Mar 2024 | 13,170.00 | 13,175.00 | 13,065.00 | 13,115.00 | 12,887.48 | 8,497 |
| 12 Mar 2024 | 12,975.00 | 13,115.00 | 12,975.00 | 13,075.00 | 12,848.18 | 2,306 |
| 11 Mar 2024 | 13,060.00 | 13,060.00 | 12,955.00 | 12,980.00 | 12,754.83 | 959 |
| 08 Mar 2024 | 13,095.00 | 13,095.00 | 13,030.00 | 13,060.00 | 12,833.44 | 462 |
| 07 Mar 2024 | 12,875.00 | 12,915.00 | 12,830.00 | 12,880.00 | 12,656.56 | 3,189 |
| 06 Mar 2024 | 12,865.00 | 12,890.00 | 12,795.00 | 12,840.00 | 12,617.25 | 1,413 |
| 05 Mar 2024 | 12,995.00 | 13,080.00 | 12,905.00 | 12,910.00 | 12,686.04 | 2,119 |
| 04 Mar 2024 | 13,025.00 | 13,060.00 | 12,970.00 | 13,025.00 | 12,799.05 | 5,187 |
| 29 Feb 2024 | 12,815.00 | 12,965.00 | 12,795.00 | 12,965.00 | 12,740.09 | 638 |
| 28 Feb 2024 | 12,800.00 | 12,920.00 | 12,800.00 | 12,885.00 | 12,661.47 | 3,377 |
| 27 Feb 2024 | 12,790.00 | 12,835.00 | 12,720.00 | 12,720.00 | 12,499.34 | 2,478 |
| 26 Feb 2024 | 12,795.00 | 12,875.00 | 12,735.00 | 12,810.00 | 12,587.78 | 1,862 |
| 23 Feb 2024 | 12,930.00 | 13,030.00 | 12,895.00 | 12,895.00 | 12,671.30 | 1,059 |
| 22 Feb 2024 | 12,835.00 | 12,915.00 | 12,825.00 | 12,875.00 | 12,651.65 | 133 |
| 21 Feb 2024 | 12,820.00 | 12,890.00 | 12,760.00 | 12,815.00 | 12,592.69 | 1,362 |
| 20 Feb 2024 | 12,915.00 | 12,930.00 | 12,780.00 | 12,820.00 | 12,597.60 | 1,563 |
| 19 Feb 2024 | 12,740.00 | 12,965.00 | 12,740.00 | 12,930.00 | 12,705.69 | 2,006 |
| 16 Feb 2024 | 12,840.00 | 12,840.00 | 12,655.00 | 12,775.00 | 12,553.38 | 2,732 |
| 15 Feb 2024 | 12,870.00 | 12,870.00 | 12,635.00 | 12,635.00 | 12,415.81 | 676 |
| 14 Feb 2024 | 12,700.00 | 12,700.00 | 12,600.00 | 12,675.00 | 12,455.12 | 4,229 |
| 13 Feb 2024 | 12,690.00 | 12,850.00 | 12,690.00 | 12,775.00 | 12,553.38 | 1,661 |
| 08 Feb 2024 | 12,595.00 | 12,710.00 | 12,595.00 | 12,630.00 | 12,410.90 | 121 |
| 07 Feb 2024 | 12,580.00 | 12,715.00 | 12,570.00 | 12,590.00 | 12,371.59 | 2,968 |
| 06 Feb 2024 | 12,450.00 | 12,500.00 | 12,425.00 | 12,450.00 | 12,234.02 | 2,089 |
| 05 Feb 2024 | 12,745.00 | 12,745.00 | 12,385.00 | 12,535.00 | 12,317.55 | 4,623 |
| 02 Feb 2024 | 12,330.00 | 12,665.00 | 12,330.00 | 12,665.00 | 12,445.29 | 2,244 |
| 01 Feb 2024 | 12,155.00 | 12,265.00 | 12,100.00 | 12,265.00 | 12,052.23 | 1,834 |
| 31 Jan 2024 | 12,140.00 | 12,140.00 | 12,060.00 | 12,080.00 | 11,870.44 | 345 |
| 30 Jan 2024 | 12,310.00 | 12,310.00 | 12,090.00 | 12,090.00 | 11,880.27 | 330 |
| 29 Jan 2024 | 12,175.00 | 12,190.00 | 12,060.00 | 12,145.00 | 11,934.31 | 2,185 |
| 26 Jan 2024 | 12,010.00 | 12,075.00 | 11,965.00 | 12,040.00 | 11,831.13 | 40 |
| 25 Jan 2024 | 12,035.00 | 12,035.00 | 11,900.00 | 11,915.00 | 11,708.30 | 1,237 |
| 24 Jan 2024 | 12,090.00 | 12,090.00 | 11,890.00 | 11,970.00 | 11,762.35 | 2,668 |
| 23 Jan 2024 | 12,040.00 | 12,040.00 | 11,955.00 | 11,975.00 | 11,767.26 | 1,385 |
| 22 Jan 2024 | 12,120.00 | 12,120.00 | 11,955.00 | 11,960.00 | 11,752.52 | 1,910 |
| 19 Jan 2024 | 12,005.00 | 12,005.00 | 11,890.00 | 11,930.00 | 11,723.04 | 2,689 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 12,145.00 | 12,145.00 | 11,715.00 | 11,715.00 | 11,511.77 | 4,467 |
| 16 Jan 2024 | 12,255.00 | 12,255.00 | 12,035.00 | 12,045.00 | 11,836.05 | 1,214 |
| 15 Jan 2024 | 12,270.00 | 12,270.00 | 12,100.00 | 12,170.00 | 11,958.88 | 932 |
| 12 Jan 2024 | 12,345.00 | 12,345.00 | 12,160.00 | 12,200.00 | 11,988.36 | 1,770 |
| 11 Jan 2024 | 12,335.00 | 12,335.00 | 12,285.00 | 12,300.00 | 12,086.62 | 293 |
| 10 Jan 2024 | 12,385.00 | 12,385.00 | 12,270.00 | 12,290.00 | 12,076.80 | 735 |
| 09 Jan 2024 | 12,650.00 | 12,650.00 | 12,385.00 | 12,385.00 | 12,170.15 | 934 |
| 08 Jan 2024 | 12,605.00 | 12,605.00 | 12,430.00 | 12,430.00 | 12,214.37 | 244 |
| 05 Jan 2024 | 12,505.00 | 12,550.00 | 12,480.00 | 12,480.00 | 12,263.50 | 4,831 |
| 04 Jan 2024 | 12,545.00 | 12,590.00 | 12,465.00 | 12,505.00 | 12,288.07 | 168,921 |
| 03 Jan 2024 | 12,920.00 | 12,920.00 | 12,620.00 | 12,620.00 | 12,401.07 | 164,699 |
| 02 Jan 2024 | 12,750.00 | 12,970.00 | 12,750.00 | 12,930.00 | 12,705.69 | 3,273 |
| 28 Dec 2023 | 12,775.00 | 12,830.00 | 12,590.00 | 12,830.00 | 12,607.43 | 2,843 |
| 27 Dec 2023 | 12,625.00 | 12,630.00 | 12,570.00 | 12,630.00 | 12,410.90 | 919 |
| 26 Dec 2023 | 12,590.00 | 12,590.00 | 12,455.00 | 12,475.00 | 12,258.59 | 2,133 |
| 22 Dec 2023 | 12,615.00 | 12,615.00 | 12,465.00 | 12,500.00 | 12,283.15 | 155 |
| 21 Dec 2023 | 12,550.00 | 12,550.00 | 12,360.00 | 12,420.00 | 12,204.54 | 2,284 |
| 20 Dec 2023 | 12,465.00 | 12,520.00 | 12,405.00 | 12,505.00 | 12,288.07 | 1,520 |
| 19 Dec 2023 | 12,370.00 | 12,370.00 | 12,225.00 | 12,275.00 | 12,062.06 | 115 |
| 18 Dec 2023 | 12,315.00 | 12,315.00 | 12,280.00 | 12,285.00 | 12,071.88 | 693 |
| 15 Dec 2023 | 12,355.00 | 12,370.00 | 12,265.00 | 12,315.00 | 12,101.36 | 211 |
| 14 Dec 2023 | 12,290.00 | 12,290.00 | 12,165.00 | 12,165.00 | 11,953.96 | 1,373 |
| 13 Dec 2023 | 12,230.00 | 12,230.00 | 12,010.00 | 12,010.00 | 11,801.65 | 157 |
| 12 Dec 2023 | 12,215.00 | 12,215.00 | 12,160.00 | 12,190.00 | 11,978.53 | 539 |
| 11 Dec 2023 | 12,210.00 | 12,210.00 | 12,080.00 | 12,080.00 | 11,870.44 | 11 |
| 08 Dec 2023 | 12,120.00 | 12,120.00 | 12,035.00 | 12,085.00 | 11,875.35 | 186 |
| 07 Dec 2023 | 12,045.00 | 12,045.00 | 11,910.00 | 11,960.00 | 11,752.52 | 45 |
| 06 Dec 2023 | 12,090.00 | 12,090.00 | 11,985.00 | 11,985.00 | 11,777.09 | 285 |
| *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.