Midas Koreastock Mid And Small Cap Active ETF (438740.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:18PM 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 | 22,280.00 | 22,465.00 | 22,245.00 | 22,330.00 | 22,330.00 | 444 |
| 16 May 2024 | 22,570.00 | 22,675.00 | 22,365.00 | 22,470.00 | 22,470.00 | 432 |
| 14 May 2024 | 22,420.00 | 22,525.00 | 22,305.00 | 22,435.00 | 22,435.00 | 511 |
| 13 May 2024 | 22,780.00 | 22,780.00 | 22,180.00 | 22,325.00 | 22,325.00 | 591 |
| 10 May 2024 | 22,735.00 | 22,850.00 | 22,575.00 | 22,780.00 | 22,780.00 | 806 |
| 09 May 2024 | 22,480.00 | 22,925.00 | 22,480.00 | 22,765.00 | 22,765.00 | 459 |
| 08 May 2024 | 22,110.00 | 22,330.00 | 21,940.00 | 22,240.00 | 22,240.00 | 84 |
| 07 May 2024 | 22,210.00 | 22,310.00 | 22,040.00 | 22,165.00 | 22,165.00 | 36 |
| 03 May 2024 | 22,030.00 | 22,160.00 | 21,915.00 | 22,085.00 | 22,085.00 | 49 |
| 02 May 2024 | 21,860.00 | 22,110.00 | 21,860.00 | 22,035.00 | 22,035.00 | 41 |
| 30 Apr 2024 | 21,975.00 | 22,150.00 | 21,845.00 | 21,955.00 | 21,955.00 | 58 |
| 29 Apr 2024 | 21,705.00 | 21,900.00 | 21,650.00 | 21,900.00 | 21,900.00 | 12 |
| 26 Apr 2024 | 21,445.00 | 21,615.00 | 21,440.00 | 21,615.00 | 21,615.00 | 36 |
| 25 Apr 2024 | 21,465.00 | 21,675.00 | 21,380.00 | 21,445.00 | 21,445.00 | 36 |
| 24 Apr 2024 | 21,570.00 | 21,730.00 | 21,480.00 | 21,730.00 | 21,730.00 | 227 |
| 23 Apr 2024 | 21,530.00 | 21,655.00 | 21,335.00 | 21,470.00 | 21,470.00 | 41 |
| 22 Apr 2024 | 21,670.00 | 21,805.00 | 21,370.00 | 21,520.00 | 21,520.00 | 42 |
| 19 Apr 2024 | 21,640.00 | 21,815.00 | 21,130.00 | 21,130.00 | 21,130.00 | 26 |
| 18 Apr 2024 | 21,430.00 | 21,980.00 | 21,410.00 | 21,970.00 | 21,970.00 | 53 |
| 17 Apr 2024 | 21,320.00 | 21,655.00 | 21,315.00 | 21,455.00 | 21,455.00 | 48 |
| 16 Apr 2024 | 21,425.00 | 21,555.00 | 21,055.00 | 21,270.00 | 21,270.00 | 48 |
| 15 Apr 2024 | 21,480.00 | 21,805.00 | 21,395.00 | 21,775.00 | 21,775.00 | 49 |
| 12 Apr 2024 | 21,665.00 | 21,880.00 | 21,635.00 | 21,780.00 | 21,780.00 | 38 |
| 11 Apr 2024 | 21,285.00 | 21,695.00 | 21,190.00 | 21,665.00 | 21,665.00 | 147 |
| 09 Apr 2024 | 22,600.00 | 22,600.00 | 21,390.00 | 21,600.00 | 21,600.00 | 45 |
| 08 Apr 2024 | 21,820.00 | 21,925.00 | 21,410.00 | 21,510.00 | 21,510.00 | 40 |
| 05 Apr 2024 | 21,990.00 | 22,100.00 | 21,815.00 | 21,950.00 | 21,950.00 | 38 |
| 04 Apr 2024 | 22,040.00 | 22,260.00 | 21,960.00 | 22,175.00 | 22,175.00 | 37 |
| 03 Apr 2024 | 21,715.00 | 22,035.00 | 21,705.00 | 22,035.00 | 22,035.00 | 17 |
| 02 Apr 2024 | 22,240.00 | 22,350.00 | 21,860.00 | 21,960.00 | 21,960.00 | 39 |
| 01 Apr 2024 | 22,195.00 | 22,420.00 | 22,100.00 | 22,370.00 | 22,370.00 | 39 |
| 29 Mar 2024 | 22,100.00 | 22,200.00 | 21,920.00 | 22,115.00 | 22,115.00 | 38 |
| 28 Mar 2024 | 21,905.00 | 22,195.00 | 21,900.00 | 22,095.00 | 22,095.00 | 42 |
| 27 Mar 2024 | 22,125.00 | 22,125.00 | 21,680.00 | 21,935.00 | 21,935.00 | 32 |
| 26 Mar 2024 | 21,705.00 | 21,920.00 | 21,665.00 | 21,800.00 | 21,800.00 | 146 |
| 25 Mar 2024 | 21,445.00 | 21,765.00 | 21,445.00 | 21,735.00 | 21,735.00 | 44 |
| 22 Mar 2024 | 21,440.00 | 21,550.00 | 21,390.00 | 21,500.00 | 21,500.00 | 36 |
| 21 Mar 2024 | 21,540.00 | 21,695.00 | 21,425.00 | 21,595.00 | 21,595.00 | 38 |
| 20 Mar 2024 | 21,375.00 | 21,500.00 | 21,305.00 | 21,400.00 | 21,400.00 | 12 |
| 19 Mar 2024 | 21,305.00 | 21,445.00 | 21,235.00 | 21,345.00 | 21,345.00 | 36 |
| 18 Mar 2024 | 21,110.00 | 21,515.00 | 21,105.00 | 21,510.00 | 21,510.00 | 41 |
| 15 Mar 2024 | 21,205.00 | 21,320.00 | 21,020.00 | 21,130.00 | 21,130.00 | 36 |
| 14 Mar 2024 | 21,510.00 | 21,555.00 | 21,210.00 | 21,380.00 | 21,380.00 | 37 |
| 13 Mar 2024 | 21,295.00 | 21,425.00 | 21,260.00 | 21,425.00 | 21,425.00 | 13 |
| 12 Mar 2024 | 21,185.00 | 21,320.00 | 21,080.00 | 21,320.00 | 21,320.00 | 36 |
| 11 Mar 2024 | 21,065.00 | 21,275.00 | 21,065.00 | 21,185.00 | 21,185.00 | 36 |
| 08 Mar 2024 | 21,145.00 | 21,265.00 | 21,065.00 | 21,230.00 | 21,230.00 | 37 |
| 07 Mar 2024 | 21,320.00 | 21,425.00 | 20,950.00 | 21,045.00 | 21,045.00 | 36 |
| 06 Mar 2024 | 20,990.00 | 21,340.00 | 20,970.00 | 21,340.00 | 21,340.00 | 23 |
| 05 Mar 2024 | 20,985.00 | 21,180.00 | 20,950.00 | 21,125.00 | 21,125.00 | 36 |
| 04 Mar 2024 | 21,110.00 | 21,245.00 | 20,975.00 | 21,105.00 | 21,105.00 | 109 |
| 29 Feb 2024 | 20,840.00 | 21,000.00 | 20,795.00 | 20,925.00 | 20,925.00 | 37 |
| 28 Feb 2024 | 20,635.00 | 20,965.00 | 20,630.00 | 20,965.00 | 20,965.00 | 13 |
| 27 Feb 2024 | 21,015.00 | 21,125.00 | 20,560.00 | 20,690.00 | 20,690.00 | 41 |
| 26 Feb 2024 | 21,155.00 | 21,280.00 | 20,975.00 | 21,135.00 | 21,135.00 | 38 |
| 23 Feb 2024 | 21,650.00 | 21,650.00 | 21,075.00 | 21,285.00 | 21,285.00 | 32 |
| 22 Feb 2024 | 21,150.00 | 21,275.00 | 21,080.00 | 21,230.00 | 21,230.00 | 36 |
| 21 Feb 2024 | 20,915.00 | 21,120.00 | 20,915.00 | 21,120.00 | 21,120.00 | 19 |
| 20 Feb 2024 | 20,990.00 | 21,185.00 | 20,975.00 | 21,100.00 | 21,100.00 | 42 |
| 19 Feb 2024 | 21,025.00 | 21,200.00 | 20,960.00 | 21,095.00 | 21,095.00 | 55 |
| 16 Feb 2024 | 21,060.00 | 21,190.00 | 20,995.00 | 21,090.00 | 21,090.00 | 36 |
| 15 Feb 2024 | 21,075.00 | 21,145.00 | 20,935.00 | 21,030.00 | 21,030.00 | 40 |
| 14 Feb 2024 | 20,400.00 | 20,945.00 | 20,400.00 | 20,945.00 | 20,945.00 | 39 |
| 13 Feb 2024 | 21,050.00 | 21,050.00 | 20,510.00 | 20,750.00 | 20,750.00 | 36 |
| 08 Feb 2024 | 20,340.00 | 20,515.00 | 20,315.00 | 20,420.00 | 20,420.00 | 30 |
| 07 Feb 2024 | 20,270.00 | 20,425.00 | 20,240.00 | 20,400.00 | 20,400.00 | 32 |
| 06 Feb 2024 | 20,270.00 | 20,405.00 | 20,025.00 | 20,305.00 | 20,305.00 | 51 |
| 05 Feb 2024 | 20,485.00 | 20,585.00 | 20,320.00 | 20,425.00 | 20,425.00 | 39 |
| 02 Feb 2024 | 20,355.00 | 20,610.00 | 20,355.00 | 20,575.00 | 20,575.00 | 106 |
| 01 Feb 2024 | 20,170.00 | 20,370.00 | 20,070.00 | 20,320.00 | 20,320.00 | 37 |
| 31 Jan 2024 | 20,385.00 | 20,595.00 | 20,170.00 | 20,280.00 | 20,280.00 | 38 |
| 30 Jan 2024 | 20,580.00 | 20,720.00 | 20,380.00 | 20,615.00 | 20,615.00 | 64 |
| 29 Jan 2024 | 20,915.00 | 21,750.00 | 20,405.00 | 20,540.00 | 20,540.00 | 45 |
| 26 Jan 2024 | 20,820.00 | 21,055.00 | 20,750.00 | 20,915.00 | 20,915.00 | 42 |
| 25 Jan 2024 | 20,985.00 | 21,085.00 | 20,815.00 | 20,965.00 | 20,965.00 | 20 |
| 24 Jan 2024 | 21,025.00 | 21,145.00 | 20,915.00 | 21,070.00 | 21,070.00 | 41 |
| 23 Jan 2024 | 20,880.00 | 21,235.00 | 20,840.00 | 21,110.00 | 21,110.00 | 131 |
| 22 Jan 2024 | 20,995.00 | 21,105.00 | 20,780.00 | 20,970.00 | 20,970.00 | 38 |
| 19 Jan 2024 | 20,845.00 | 21,075.00 | 20,720.00 | 20,875.00 | 20,875.00 | 52 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 20,990.00 | 21,095.00 | 20,450.00 | 20,560.00 | 20,560.00 | 36 |
| 16 Jan 2024 | 21,100.00 | 21,260.00 | 20,800.00 | 21,050.00 | 21,050.00 | 36 |
| 15 Jan 2024 | 21,310.00 | 21,430.00 | 21,080.00 | 21,205.00 | 21,205.00 | 140 |
| 12 Jan 2024 | 21,635.00 | 21,785.00 | 21,255.00 | 21,380.00 | 21,380.00 | 53 |
| 11 Jan 2024 | 21,720.00 | 21,825.00 | 21,660.00 | 21,800.00 | 21,800.00 | 46 |
| 10 Jan 2024 | 21,740.00 | 21,850.00 | 21,625.00 | 21,640.00 | 21,640.00 | 15 |
| 09 Jan 2024 | 21,735.00 | 21,880.00 | 21,670.00 | 21,760.00 | 21,760.00 | 37 |
| 08 Jan 2024 | 21,560.00 | 21,680.00 | 21,505.00 | 21,615.00 | 21,615.00 | 30 |
| 05 Jan 2024 | 21,500.00 | 21,770.00 | 21,500.00 | 21,610.00 | 21,610.00 | 44 |
| 04 Jan 2024 | 21,505.00 | 21,700.00 | 21,455.00 | 21,640.00 | 21,640.00 | 40 |
| 03 Jan 2024 | 21,795.00 | 21,850.00 | 21,600.00 | 21,730.00 | 21,730.00 | 22 |
| 02 Jan 2024 | 21,940.00 | 21,940.00 | 21,820.00 | 21,940.00 | 21,940.00 | 13 |
| 28 Dec 2023 | 22,130.00 | 22,130.00 | 21,710.00 | 21,990.00 | 21,990.00 | 45 |
| 27 Dec 2023 | 22,130.00 | 22,130.00 | 21,530.00 | 21,670.00 | 21,670.00 | 45 |
| 26 Dec 2023 | 22,130.00 | 22,130.00 | 21,415.00 | 21,500.00 | 21,500.00 | 31 |
| 22 Dec 2023 | 22,130.00 | 22,130.00 | 21,345.00 | 21,435.00 | 21,435.00 | 32 |
| 21 Dec 2023 | 21,405.00 | 21,685.00 | 21,405.00 | 21,575.00 | 21,575.00 | 60 |
| 20 Dec 2023 | 21,475.00 | 21,675.00 | 21,475.00 | 21,645.00 | 21,645.00 | 136 |
| 19 Dec 2023 | 21,760.00 | 21,760.00 | 21,280.00 | 21,445.00 | 21,445.00 | 37 |
| 18 Dec 2023 | 21,760.00 | 21,760.00 | 21,245.00 | 21,425.00 | 21,425.00 | 36 |
| *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.