Samsung Kodex Kospi Total Return ETF (359210.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM 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 |
|---|---|---|---|---|---|---|
| 07 May 2024 | 13,480.00 | 13,555.00 | 13,460.00 | 13,555.00 | 13,555.00 | 2,497 |
| 03 May 2024 | 13,415.00 | 13,415.00 | 13,265.00 | 13,265.00 | 13,265.00 | 6,591 |
| 02 May 2024 | 13,295.00 | 13,330.00 | 13,275.00 | 13,300.00 | 13,300.00 | 1,712 |
| 30 Apr 2024 | 13,305.00 | 13,430.00 | 13,305.00 | 13,345.00 | 13,345.00 | 2,574 |
| 29 Apr 2024 | 13,250.00 | 13,300.00 | 13,215.00 | 13,300.00 | 13,300.00 | 1,017 |
| 26 Apr 2024 | 13,155.00 | 13,185.00 | 13,100.00 | 13,170.00 | 13,170.00 | 153 |
| 25 Apr 2024 | 13,115.00 | 13,145.00 | 13,030.00 | 13,030.00 | 13,030.00 | 2,135 |
| 24 Apr 2024 | 13,235.00 | 13,260.00 | 13,200.00 | 13,260.00 | 13,260.00 | 4,186 |
| 23 Apr 2024 | 13,030.00 | 13,070.00 | 12,995.00 | 13,000.00 | 13,000.00 | 6,011 |
| 22 Apr 2024 | 12,955.00 | 13,030.00 | 12,915.00 | 13,030.00 | 13,030.00 | 4,908 |
| 19 Apr 2024 | 12,935.00 | 12,935.00 | 12,655.00 | 12,845.00 | 12,845.00 | 5,109 |
| 18 Apr 2024 | 12,880.00 | 13,085.00 | 12,880.00 | 13,065.00 | 13,065.00 | 628 |
| 17 Apr 2024 | 12,980.00 | 12,980.00 | 12,810.00 | 12,810.00 | 12,810.00 | 4,668 |
| 16 Apr 2024 | 13,085.00 | 13,085.00 | 12,880.00 | 12,940.00 | 12,940.00 | 4,077 |
| 15 Apr 2024 | 13,185.00 | 13,230.00 | 13,090.00 | 13,230.00 | 13,230.00 | 1,468 |
| 12 Apr 2024 | 13,385.00 | 13,395.00 | 13,255.00 | 13,280.00 | 13,280.00 | 6,363 |
| 11 Apr 2024 | 13,205.00 | 13,430.00 | 13,160.00 | 13,420.00 | 13,420.00 | 1,782 |
| 09 Apr 2024 | 13,565.00 | 13,565.00 | 13,400.00 | 13,410.00 | 13,410.00 | 1,338 |
| 08 Apr 2024 | 13,480.00 | 13,495.00 | 13,410.00 | 13,470.00 | 13,470.00 | 4,988 |
| 05 Apr 2024 | 13,410.00 | 13,520.00 | 13,390.00 | 13,450.00 | 13,450.00 | 2,477 |
| 04 Apr 2024 | 13,525.00 | 13,595.00 | 13,515.00 | 13,585.00 | 13,585.00 | 2,883 |
| 03 Apr 2024 | 13,530.00 | 13,530.00 | 13,410.00 | 13,410.00 | 13,410.00 | 4,324 |
| 02 Apr 2024 | 13,615.00 | 13,650.00 | 13,555.00 | 13,640.00 | 13,640.00 | 3,292 |
| 01 Apr 2024 | 13,710.00 | 13,715.00 | 13,605.00 | 13,615.00 | 13,615.00 | 11,911 |
| 29 Mar 2024 | 13,600.00 | 13,635.00 | 13,590.00 | 13,610.00 | 13,610.00 | 3,766 |
| 28 Mar 2024 | 13,645.00 | 13,645.00 | 13,585.00 | 13,600.00 | 13,600.00 | 4,405 |
| 27 Mar 2024 | 13,580.00 | 13,625.00 | 13,555.00 | 13,600.00 | 13,600.00 | 8,228 |
| 26 Mar 2024 | 13,575.00 | 13,705.00 | 13,575.00 | 13,610.00 | 13,610.00 | 4,220 |
| 25 Mar 2024 | 13,610.00 | 13,610.00 | 13,455.00 | 13,510.00 | 13,510.00 | 1,480 |
| 22 Mar 2024 | 13,580.00 | 13,620.00 | 13,510.00 | 13,560.00 | 13,560.00 | 636 |
| 21 Mar 2024 | 13,485.00 | 13,590.00 | 13,440.00 | 13,590.00 | 13,590.00 | 16,458 |
| 20 Mar 2024 | 13,235.00 | 13,275.00 | 13,180.00 | 13,255.00 | 13,255.00 | 2,022 |
| 19 Mar 2024 | 13,135.00 | 13,135.00 | 13,050.00 | 13,100.00 | 13,100.00 | 652 |
| 18 Mar 2024 | 13,170.00 | 13,235.00 | 13,145.00 | 13,235.00 | 13,235.00 | 65,431 |
| 15 Mar 2024 | 13,340.00 | 13,340.00 | 13,155.00 | 13,155.00 | 13,155.00 | 4,955 |
| 14 Mar 2024 | 13,295.00 | 13,375.00 | 13,275.00 | 13,370.00 | 13,370.00 | 2,907 |
| 13 Mar 2024 | 13,240.00 | 13,295.00 | 13,215.00 | 13,265.00 | 13,265.00 | 5,560 |
| 12 Mar 2024 | 13,120.00 | 13,205.00 | 13,110.00 | 13,185.00 | 13,185.00 | 8,934 |
| 11 Mar 2024 | 13,135.00 | 13,170.00 | 13,085.00 | 13,110.00 | 13,110.00 | 19,902 |
| 08 Mar 2024 | 13,205.00 | 13,230.00 | 13,155.00 | 13,215.00 | 13,215.00 | 2,370 |
| 07 Mar 2024 | 13,075.00 | 13,090.00 | 12,980.00 | 13,020.00 | 13,020.00 | 1,134 |
| 06 Mar 2024 | 13,025.00 | 13,035.00 | 12,960.00 | 13,025.00 | 13,025.00 | 1,046 |
| 05 Mar 2024 | 13,140.00 | 13,195.00 | 13,025.00 | 13,045.00 | 13,045.00 | 5,859 |
| 04 Mar 2024 | 13,090.00 | 13,200.00 | 13,090.00 | 13,140.00 | 13,140.00 | 16,171 |
| 29 Feb 2024 | 13,010.00 | 13,035.00 | 12,960.00 | 13,015.00 | 13,015.00 | 2,999 |
| 28 Feb 2024 | 12,925.00 | 13,060.00 | 12,910.00 | 13,060.00 | 13,060.00 | 6,642 |
| 27 Feb 2024 | 12,990.00 | 13,040.00 | 12,865.00 | 12,885.00 | 12,885.00 | 10,159 |
| 26 Feb 2024 | 13,075.00 | 13,075.00 | 12,920.00 | 13,025.00 | 13,025.00 | 6,347 |
| 23 Feb 2024 | 13,210.00 | 13,240.00 | 13,110.00 | 13,115.00 | 13,115.00 | 16,295 |
| 22 Feb 2024 | 13,155.00 | 13,155.00 | 13,050.00 | 13,080.00 | 13,080.00 | 1,579 |
| 21 Feb 2024 | 13,050.00 | 13,095.00 | 12,980.00 | 13,040.00 | 13,040.00 | 6,356 |
| 20 Feb 2024 | 13,145.00 | 13,145.00 | 12,975.00 | 13,050.00 | 13,050.00 | 9,321 |
| 19 Feb 2024 | 13,040.00 | 13,185.00 | 13,035.00 | 13,175.00 | 13,175.00 | 4,089 |
| 16 Feb 2024 | 12,930.00 | 12,995.00 | 12,910.00 | 12,995.00 | 12,995.00 | 531 |
| 15 Feb 2024 | 13,005.00 | 13,005.00 | 12,830.00 | 12,840.00 | 12,840.00 | 43,316 |
| 14 Feb 2024 | 12,835.00 | 12,910.00 | 12,800.00 | 12,885.00 | 12,885.00 | 1,754 |
| 13 Feb 2024 | 12,970.00 | 13,040.00 | 12,955.00 | 12,990.00 | 12,990.00 | 2,235 |
| 08 Feb 2024 | 12,895.00 | 12,900.00 | 12,835.00 | 12,835.00 | 12,835.00 | 1,237 |
| 07 Feb 2024 | 12,740.00 | 12,875.00 | 12,740.00 | 12,825.00 | 12,825.00 | 439 |
| 06 Feb 2024 | 12,700.00 | 12,700.00 | 12,595.00 | 12,630.00 | 12,630.00 | 923 |
| 05 Feb 2024 | 12,815.00 | 12,815.00 | 12,590.00 | 12,740.00 | 12,740.00 | 5,947 |
| 02 Feb 2024 | 12,590.00 | 12,820.00 | 12,590.00 | 12,815.00 | 12,815.00 | 12,057 |
| 01 Feb 2024 | 12,240.00 | 12,490.00 | 12,240.00 | 12,490.00 | 12,490.00 | 13,607 |
| 31 Jan 2024 | 12,235.00 | 12,280.00 | 12,220.00 | 12,280.00 | 12,280.00 | 3,295 |
| 30 Jan 2024 | 12,345.00 | 12,415.00 | 12,290.00 | 12,290.00 | 12,290.00 | 3,195 |
| 29 Jan 2024 | 12,250.00 | 12,370.00 | 12,220.00 | 12,300.00 | 12,300.00 | 1,298 |
| 26 Jan 2024 | 12,090.00 | 12,270.00 | 12,090.00 | 12,185.00 | 12,185.00 | 2,383,359 |
| 25 Jan 2024 | 12,135.00 | 12,155.00 | 12,065.00 | 12,130.00 | 12,130.00 | 1,431 |
| 24 Jan 2024 | 12,100.00 | 12,145.00 | 12,070.00 | 12,110.00 | 12,110.00 | 485 |
| 23 Jan 2024 | 12,125.00 | 12,175.00 | 12,110.00 | 12,160.00 | 12,160.00 | 2,633 |
| 22 Jan 2024 | 12,260.00 | 12,260.00 | 12,115.00 | 12,115.00 | 12,115.00 | 11,480 |
| 19 Jan 2024 | 12,080.00 | 12,175.00 | 12,055.00 | 12,145.00 | 12,145.00 | 2,016 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 12,275.00 | 12,275.00 | 11,960.00 | 11,985.00 | 11,985.00 | 3,441 |
| 16 Jan 2024 | 12,350.00 | 12,350.00 | 12,245.00 | 12,280.00 | 12,280.00 | 3,462 |
| 15 Jan 2024 | 12,405.00 | 12,435.00 | 12,355.00 | 12,375.00 | 12,375.00 | 1,735 |
| 12 Jan 2024 | 12,465.00 | 12,465.00 | 12,355.00 | 12,410.00 | 12,410.00 | 1,252 |
| 11 Jan 2024 | 12,490.00 | 12,530.00 | 12,485.00 | 12,485.00 | 12,485.00 | 340 |
| 10 Jan 2024 | 12,565.00 | 12,565.00 | 12,470.00 | 12,495.00 | 12,495.00 | 3,058 |
| 09 Jan 2024 | 12,715.00 | 12,715.00 | 12,585.00 | 12,585.00 | 12,585.00 | 2,383,588 |
| 08 Jan 2024 | 12,700.00 | 12,725.00 | 12,610.00 | 12,610.00 | 12,610.00 | 1,091 |
| 05 Jan 2024 | 12,710.00 | 12,725.00 | 12,620.00 | 12,660.00 | 12,660.00 | 1,688 |
| 04 Jan 2024 | 12,720.00 | 12,765.00 | 12,640.00 | 12,710.00 | 12,710.00 | 1,254,894 |
| 03 Jan 2024 | 12,965.00 | 12,965.00 | 12,785.00 | 12,785.00 | 12,785.00 | 145,935 |
| 02 Jan 2024 | 13,005.00 | 13,140.00 | 12,970.00 | 13,120.00 | 13,120.00 | 12,824 |
| 28 Dec 2023 | 12,850.00 | 13,030.00 | 12,850.00 | 13,030.00 | 13,030.00 | 38,800 |
| 27 Dec 2023 | 12,845.00 | 12,845.00 | 12,690.00 | 12,805.00 | 12,805.00 | 555,593 |
| 26 Dec 2023 | 12,680.00 | 12,685.00 | 12,635.00 | 12,675.00 | 12,675.00 | 29,396 |
| 22 Dec 2023 | 12,725.00 | 12,725.00 | 12,660.00 | 12,660.00 | 12,660.00 | 1,331 |
| 21 Dec 2023 | 12,695.00 | 12,700.00 | 12,610.00 | 12,635.00 | 12,635.00 | 1,128 |
| 20 Dec 2023 | 12,590.00 | 12,730.00 | 12,590.00 | 12,730.00 | 12,730.00 | 1,981 |
| 19 Dec 2023 | 12,470.00 | 12,505.00 | 12,470.00 | 12,495.00 | 12,495.00 | 2,194 |
| 18 Dec 2023 | 12,505.00 | 12,525.00 | 12,470.00 | 12,470.00 | 12,470.00 | 1,288 |
| 15 Dec 2023 | 12,445.00 | 12,525.00 | 12,445.00 | 12,480.00 | 12,480.00 | 925 |
| 14 Dec 2023 | 12,410.00 | 12,410.00 | 12,350.00 | 12,370.00 | 12,370.00 | 2,975 |
| 13 Dec 2023 | 12,330.00 | 12,330.00 | 12,235.00 | 12,235.00 | 12,235.00 | 187 |
| 12 Dec 2023 | 12,375.00 | 12,375.00 | 12,320.00 | 12,320.00 | 12,320.00 | 1,159 |
| 11 Dec 2023 | 12,275.00 | 12,300.00 | 12,250.00 | 12,275.00 | 12,275.00 | 889 |
| 08 Dec 2023 | 12,185.00 | 12,270.00 | 12,185.00 | 12,270.00 | 12,270.00 | 1,777 |
| 07 Dec 2023 | 12,200.00 | 12,200.00 | 12,090.00 | 12,135.00 | 12,135.00 | 1,170 |
| *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.