UK markets open in 1 hour 13 minutes
NIKKEI 225
38,347.31 -58.35 (-0.15%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,297.70 -5.20 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,008.62 -2,629.00 (-5.19%)
Kb Asset Management Co Ltd. - Kb Kbstar Global Data Center REITs Nasdaq ETF (375270.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:05PM 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 | 10,580.00 | 10,695.00 | 10,580.00 | 10,675.00 | 10,675.00 | 372 |
| 29 Apr 2024 | 10,465.00 | 10,560.00 | 10,465.00 | 10,560.00 | 10,560.00 | 438 |
| 26 Apr 2024 | 10,575.00 | 10,575.00 | 10,445.00 | 10,460.00 | 10,460.00 | 470 |
| 25 Apr 2024 | 10,530.00 | 10,580.00 | 10,530.00 | 10,570.00 | 10,570.00 | 589 |
| 24 Apr 2024 | 10,630.00 | 10,630.00 | 10,440.00 | 10,535.00 | 10,535.00 | 211 |
| 23 Apr 2024 | 10,450.00 | 10,495.00 | 10,380.00 | 10,455.00 | 10,455.00 | 1,457 |
| 22 Apr 2024 | 10,505.00 | 10,505.00 | 10,340.00 | 10,450.00 | 10,450.00 | 1,349 |
| 19 Apr 2024 | 10,350.00 | 10,415.00 | 10,340.00 | 10,395.00 | 10,395.00 | 457 |
| 18 Apr 2024 | 10,415.00 | 10,415.00 | 10,235.00 | 10,295.00 | 10,295.00 | 1,743 |
| 17 Apr 2024 | 10,525.00 | 10,525.00 | 10,385.00 | 10,415.00 | 10,415.00 | 1,535 |
| 16 Apr 2024 | 10,595.00 | 10,645.00 | 10,590.00 | 10,645.00 | 10,645.00 | 531 |
| 15 Apr 2024 | 10,720.00 | 10,735.00 | 10,615.00 | 10,735.00 | 10,735.00 | 211 |
| 12 Apr 2024 | 10,590.00 | 10,770.00 | 10,590.00 | 10,770.00 | 10,770.00 | 511 |
| 11 Apr 2024 | 10,690.00 | 10,690.00 | 10,590.00 | 10,620.00 | 10,620.00 | 196 |
| 09 Apr 2024 | 10,810.00 | 10,820.00 | 10,720.00 | 10,820.00 | 10,820.00 | 294 |
| 08 Apr 2024 | 10,840.00 | 10,840.00 | 10,700.00 | 10,760.00 | 10,760.00 | 181 |
| 05 Apr 2024 | 10,845.00 | 10,895.00 | 10,740.00 | 10,870.00 | 10,870.00 | 1,970 |
| 04 Apr 2024 | 10,840.00 | 10,930.00 | 10,750.00 | 10,885.00 | 10,885.00 | 1,295 |
| 03 Apr 2024 | 10,970.00 | 10,970.00 | 10,745.00 | 10,910.00 | 10,910.00 | 589 |
| 02 Apr 2024 | 11,100.00 | 11,145.00 | 10,995.00 | 11,080.00 | 11,080.00 | 1,120 |
| 01 Apr 2024 | 11,155.00 | 11,250.00 | 11,155.00 | 11,250.00 | 11,250.00 | 411 |
| 29 Mar 2024 | 11,275.00 | 11,275.00 | 11,125.00 | 11,155.00 | 11,155.00 | 694 |
| 28 Mar 2024 | 11,215.00 | 11,220.00 | 11,075.00 | 11,130.00 | 11,130.00 | 25,904 |
| 27 Mar 2024 | 10,885.00 | 10,950.00 | 10,850.00 | 10,890.00 | 10,890.00 | 662 |
| 26 Mar 2024 | 10,880.00 | 11,000.00 | 10,860.00 | 10,945.00 | 10,945.00 | 2,262 |
| 25 Mar 2024 | 11,025.00 | 11,025.00 | 10,825.00 | 10,880.00 | 10,880.00 | 696 |
| 22 Mar 2024 | 10,870.00 | 11,030.00 | 10,870.00 | 11,025.00 | 11,025.00 | 2,094 |
| 21 Mar 2024 | 10,925.00 | 10,925.00 | 10,755.00 | 10,855.00 | 10,855.00 | 2,102 |
| 20 Mar 2024 | 10,935.00 | 11,015.00 | 10,870.00 | 10,925.00 | 10,925.00 | 554 |
| 19 Mar 2024 | 10,980.00 | 10,980.00 | 10,915.00 | 10,935.00 | 10,935.00 | 699 |
| 18 Mar 2024 | 11,030.00 | 11,035.00 | 10,965.00 | 10,980.00 | 10,980.00 | 867 |
| 15 Mar 2024 | 11,035.00 | 11,085.00 | 11,000.00 | 11,065.00 | 11,065.00 | 941 |
| 14 Mar 2024 | 11,065.00 | 11,110.00 | 11,055.00 | 11,110.00 | 11,110.00 | 992 |
| 13 Mar 2024 | 11,075.00 | 11,175.00 | 11,060.00 | 11,175.00 | 11,175.00 | 1,361 |
| 12 Mar 2024 | 11,180.00 | 11,210.00 | 11,110.00 | 11,210.00 | 11,210.00 | 1,032 |
| 11 Mar 2024 | 11,200.00 | 11,285.00 | 11,190.00 | 11,260.00 | 11,260.00 | 3,192 |
| 08 Mar 2024 | 11,360.00 | 11,360.00 | 11,185.00 | 11,265.00 | 11,265.00 | 2,283 |
| 07 Mar 2024 | 11,375.00 | 11,375.00 | 11,285.00 | 11,295.00 | 11,295.00 | 6,007 |
| 06 Mar 2024 | 11,315.00 | 11,330.00 | 11,180.00 | 11,295.00 | 11,295.00 | 2,725 |
| 05 Mar 2024 | 11,225.00 | 11,370.00 | 11,225.00 | 11,320.00 | 11,320.00 | 5,792 |
| 04 Mar 2024 | 11,075.00 | 11,280.00 | 11,075.00 | 11,230.00 | 11,230.00 | 4,369 |
| 29 Feb 2024 | 10,910.00 | 11,000.00 | 10,910.00 | 10,995.00 | 10,995.00 | 1,664 |
| 28 Feb 2024 | 10,740.00 | 10,835.00 | 10,740.00 | 10,835.00 | 10,835.00 | 621 |
| 27 Feb 2024 | 10,920.00 | 10,920.00 | 10,820.00 | 10,840.00 | 10,840.00 | 628 |
| 26 Feb 2024 | 10,815.00 | 11,025.00 | 10,805.00 | 10,870.00 | 10,870.00 | 3,727 |
| 23 Feb 2024 | 10,900.00 | 10,900.00 | 10,760.00 | 10,795.00 | 10,795.00 | 1,891 |
| 22 Feb 2024 | 10,660.00 | 10,665.00 | 10,580.00 | 10,620.00 | 10,620.00 | 603 |
| 21 Feb 2024 | 10,730.00 | 10,730.00 | 10,545.00 | 10,690.00 | 10,690.00 | 1,115 |
| 20 Feb 2024 | 10,760.00 | 10,760.00 | 10,615.00 | 10,655.00 | 10,655.00 | 6,127 |
| 19 Feb 2024 | 10,785.00 | 10,820.00 | 10,620.00 | 10,760.00 | 10,760.00 | 8,520 |
| 16 Feb 2024 | 10,805.00 | 10,810.00 | 10,730.00 | 10,785.00 | 10,785.00 | 4,320 |
| 15 Feb 2024 | 10,645.00 | 10,645.00 | 10,560.00 | 10,565.00 | 10,565.00 | 1,247 |
| 14 Feb 2024 | 10,615.00 | 10,615.00 | 10,525.00 | 10,570.00 | 10,570.00 | 825 |
| 13 Feb 2024 | 10,650.00 | 10,830.00 | 10,650.00 | 10,800.00 | 10,800.00 | 5,239 |
| 08 Feb 2024 | 10,735.00 | 10,735.00 | 10,540.00 | 10,550.00 | 10,550.00 | 1,433 |
| 07 Feb 2024 | 10,690.00 | 10,690.00 | 10,500.00 | 10,610.00 | 10,610.00 | 2,758 |
| 06 Feb 2024 | 10,570.00 | 10,595.00 | 10,475.00 | 10,560.00 | 10,560.00 | 2,322 |
| 05 Feb 2024 | 10,615.00 | 10,810.00 | 10,615.00 | 10,685.00 | 10,685.00 | 481 |
| 02 Feb 2024 | 11,070.00 | 11,070.00 | 10,770.00 | 10,770.00 | 10,770.00 | 868 |
| 01 Feb 2024 | 10,840.00 | 10,840.00 | 10,680.00 | 10,750.00 | 10,750.00 | 809 |
| 31 Jan 2024 | 10,825.00 | 10,850.00 | 10,810.00 | 10,810.00 | 10,810.00 | 441 |
| 30 Jan 2024 | 10,780.00 | 10,930.00 | 10,755.00 | 10,825.00 | 10,825.00 | 1,569 |
| 29 Jan 2024 | 10,940.00 | 10,940.00 | 10,790.00 | 10,830.00 | 10,830.00 | 356 |
| 26 Jan 2024 | 10,975.00 | 10,975.00 | 10,825.00 | 10,850.00 | 10,850.00 | 521 |
| 25 Jan 2024 | 10,765.00 | 10,850.00 | 10,690.00 | 10,825.00 | 10,825.00 | 13,260 |
| 24 Jan 2024 | 10,870.00 | 10,880.00 | 10,795.00 | 10,880.00 | 10,880.00 | 521 |
| 23 Jan 2024 | 10,875.00 | 10,875.00 | 10,810.00 | 10,870.00 | 10,870.00 | 95 |
| 22 Jan 2024 | 10,790.00 | 10,850.00 | 10,790.00 | 10,825.00 | 10,825.00 | 1,323 |
| 19 Jan 2024 | 10,780.00 | 10,785.00 | 10,635.00 | 10,785.00 | 10,785.00 | 10,938 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 11,050.00 | 11,050.00 | 10,990.00 | 11,000.00 | 11,000.00 | 449 |
| 16 Jan 2024 | 11,025.00 | 11,045.00 | 10,995.00 | 10,995.00 | 10,995.00 | 1,154 |
| 15 Jan 2024 | 10,980.00 | 11,000.00 | 10,820.00 | 10,970.00 | 10,970.00 | 5,311 |
| 12 Jan 2024 | 10,855.00 | 10,875.00 | 10,690.00 | 10,800.00 | 10,800.00 | 6,413 |
| 11 Jan 2024 | 10,970.00 | 10,985.00 | 10,895.00 | 10,935.00 | 10,935.00 | 5,846 |
| 10 Jan 2024 | 10,970.00 | 10,970.00 | 10,790.00 | 10,915.00 | 10,915.00 | 461 |
| 09 Jan 2024 | 11,000.00 | 11,000.00 | 10,835.00 | 10,930.00 | 10,930.00 | 1,421 |
| 08 Jan 2024 | 10,905.00 | 10,905.00 | 10,740.00 | 10,835.00 | 10,835.00 | 216 |
| 05 Jan 2024 | 10,915.00 | 10,915.00 | 10,800.00 | 10,830.00 | 10,830.00 | 921 |
| 04 Jan 2024 | 10,890.00 | 10,890.00 | 10,750.00 | 10,885.00 | 10,885.00 | 573 |
| 03 Jan 2024 | 10,950.00 | 11,125.00 | 10,950.00 | 11,105.00 | 11,105.00 | 1,280 |
| 02 Jan 2024 | 10,970.00 | 10,970.00 | 10,855.00 | 10,950.00 | 10,950.00 | 2,955 |
| 28 Dec 2023 | 10,970.00 | 10,970.00 | 10,860.00 | 10,920.00 | 10,920.00 | 956 |
| 27 Dec 2023 | 10,785.00 | 10,885.00 | 10,785.00 | 10,790.00 | 10,790.00 | 927 |
| 26 Dec 2023 | 10,665.00 | 10,815.00 | 10,665.00 | 10,785.00 | 10,785.00 | 1,759 |
| 22 Dec 2023 | 10,885.00 | 10,885.00 | 10,685.00 | 10,725.00 | 10,725.00 | 1,697 |
| 21 Dec 2023 | 10,725.00 | 10,760.00 | 10,575.00 | 10,685.00 | 10,685.00 | 1,852 |
| 20 Dec 2023 | 10,650.00 | 10,800.00 | 10,650.00 | 10,765.00 | 10,765.00 | 714 |
| 19 Dec 2023 | 10,650.00 | 10,650.00 | 10,540.00 | 10,585.00 | 10,585.00 | 1,812 |
| 18 Dec 2023 | 10,780.00 | 10,780.00 | 10,635.00 | 10,715.00 | 10,715.00 | 914 |
| 15 Dec 2023 | 10,650.00 | 10,795.00 | 10,650.00 | 10,790.00 | 10,790.00 | 652 |
| 14 Dec 2023 | 10,670.00 | 10,670.00 | 10,560.00 | 10,560.00 | 10,560.00 | 930 |
| 13 Dec 2023 | 10,695.00 | 10,695.00 | 10,575.00 | 10,675.00 | 10,675.00 | 874 |
| 12 Dec 2023 | 10,680.00 | 10,680.00 | 10,595.00 | 10,650.00 | 10,650.00 | 739 |
| 11 Dec 2023 | 10,665.00 | 10,730.00 | 10,620.00 | 10,695.00 | 10,695.00 | 1,219 |
| 08 Dec 2023 | 10,770.00 | 10,770.00 | 10,640.00 | 10,700.00 | 10,700.00 | 3,749 |
| 07 Dec 2023 | 10,800.00 | 10,830.00 | 10,760.00 | 10,785.00 | 10,785.00 | 3,295 |
| 06 Dec 2023 | 10,825.00 | 10,825.00 | 10,745.00 | 10,800.00 | 10,800.00 | 1,369 |
| 05 Dec 2023 | 10,660.00 | 10,830.00 | 10,660.00 | 10,815.00 | 10,815.00 | 1,535 |
| 04 Dec 2023 | 10,800.00 | 10,800.00 | 10,640.00 | 10,685.00 | 10,685.00 | 2,835 |
| *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.