Kb Kbstar Samsung Group Fixed Top 3 Equity & Korean Bond Etf (448630.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:02PM KST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10,315.00 | 10,335.00 | 10,265.00 | 10,275.00 | 10,275.00 | 12,068 |
| 09 May 2024 | 10,365.00 | 10,365.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,904 |
| 08 May 2024 | 10,345.00 | 10,360.00 | 10,330.00 | 10,345.00 | 10,345.00 | 10,109 |
| 07 May 2024 | 10,290.00 | 10,335.00 | 10,290.00 | 10,330.00 | 10,330.00 | 18,741 |
| 03 May 2024 | 10,270.00 | 10,270.00 | 10,220.00 | 10,225.00 | 10,225.00 | 13,680 |
| 02 May 2024 | 10,235.00 | 10,265.00 | 10,150.00 | 10,150.00 | 10,150.00 | 51,082 |
| 30 Apr 2024 | 10,130.00 | 10,240.00 | 10,130.00 | 10,230.00 | 10,230.00 | 19,588 |
| 29 Apr 2024 | 10,150.00 | 10,150.00 | 10,115.00 | 10,145.00 | 10,145.00 | 17,962 |
| 29 Apr 2024 | 10 Dividend | |||||
| 26 Apr 2024 | 10,155.00 | 10,160.00 | 10,115.00 | 10,130.00 | 10,120.00 | 13,840 |
| 25 Apr 2024 | 10,225.00 | 10,225.00 | 10,140.00 | 10,145.00 | 10,134.99 | 37,051 |
| 24 Apr 2024 | 10,230.00 | 10,245.00 | 10,220.00 | 10,225.00 | 10,214.91 | 17,749 |
| 23 Apr 2024 | 10,170.00 | 10,190.00 | 10,125.00 | 10,135.00 | 10,125.00 | 16,667 |
| 22 Apr 2024 | 10,150.00 | 10,185.00 | 10,135.00 | 10,185.00 | 10,174.95 | 16,669 |
| 19 Apr 2024 | 10,210.00 | 10,210.00 | 10,105.00 | 10,155.00 | 10,144.98 | 21,337 |
| 18 Apr 2024 | 10,155.00 | 10,260.00 | 10,155.00 | 10,250.00 | 10,239.88 | 13,566 |
| 17 Apr 2024 | 10,215.00 | 10,225.00 | 10,155.00 | 10,155.00 | 10,144.98 | 20,926 |
| 16 Apr 2024 | 10,265.00 | 10,265.00 | 10,170.00 | 10,205.00 | 10,194.93 | 31,385 |
| 15 Apr 2024 | 10,305.00 | 10,310.00 | 10,255.00 | 10,265.00 | 10,254.87 | 31,692 |
| 12 Apr 2024 | 10,385.00 | 10,390.00 | 10,325.00 | 10,330.00 | 10,319.80 | 26,515 |
| 11 Apr 2024 | 10,325.00 | 10,395.00 | 10,315.00 | 10,375.00 | 10,364.76 | 24,047 |
| 09 Apr 2024 | 10,450.00 | 10,455.00 | 10,380.00 | 10,390.00 | 10,379.74 | 18,769 |
| 08 Apr 2024 | 10,460.00 | 10,470.00 | 10,420.00 | 10,425.00 | 10,414.71 | 25,043 |
| 05 Apr 2024 | 10,525.00 | 10,525.00 | 10,415.00 | 10,445.00 | 10,434.69 | 62,533 |
| 04 Apr 2024 | 10,450.00 | 10,525.00 | 10,450.00 | 10,515.00 | 10,504.62 | 23,529 |
| 03 Apr 2024 | 10,530.00 | 10,530.00 | 10,445.00 | 10,450.00 | 10,439.68 | 54,678 |
| 02 Apr 2024 | 10,500.00 | 10,545.00 | 10,485.00 | 10,530.00 | 10,519.61 | 99,034 |
| 01 Apr 2024 | 10,490.00 | 10,530.00 | 10,455.00 | 10,455.00 | 10,444.68 | 72,248 |
| 29 Mar 2024 | 10,495.00 | 10,540.00 | 10,430.00 | 10,430.00 | 10,419.70 | 83,969 |
| 28 Mar 2024 | 10,495.00 | 10,515.00 | 10,405.00 | 10,405.00 | 10,394.73 | 79,602 |
| 27 Mar 2024 | 10,440.00 | 10,480.00 | 10,440.00 | 10,475.00 | 10,464.66 | 42,953 |
| 26 Mar 2024 | 10,485.00 | 10,505.00 | 10,435.00 | 10,440.00 | 10,429.69 | 28,595 |
| 25 Mar 2024 | 10,425.00 | 10,500.00 | 10,425.00 | 10,450.00 | 10,439.68 | 53,538 |
| 22 Mar 2024 | 10,440.00 | 10,455.00 | 10,385.00 | 10,435.00 | 10,424.70 | 73,245 |
| 21 Mar 2024 | 10,410.00 | 10,425.00 | 10,365.00 | 10,415.00 | 10,404.72 | 99,991 |
| 20 Mar 2024 | 10,215.00 | 10,345.00 | 10,215.00 | 10,320.00 | 10,309.81 | 67,317 |
| 19 Mar 2024 | 10,225.00 | 10,225.00 | 10,165.00 | 10,215.00 | 10,204.92 | 13,877 |
| 18 Mar 2024 | 10,135.00 | 10,245.00 | 10,135.00 | 10,225.00 | 10,214.91 | 24,621 |
| 15 Mar 2024 | 10,210.00 | 10,210.00 | 10,140.00 | 10,150.00 | 10,139.98 | 24,875 |
| 14 Mar 2024 | 10,245.00 | 10,275.00 | 10,215.00 | 10,240.00 | 10,229.89 | 16,010 |
| 13 Mar 2024 | 10,265.00 | 10,295.00 | 10,225.00 | 10,255.00 | 10,244.88 | 145,323 |
| 12 Mar 2024 | 10,100.00 | 10,265.00 | 10,100.00 | 10,265.00 | 10,254.87 | 13,010 |
| 11 Mar 2024 | 10,185.00 | 10,185.00 | 10,080.00 | 10,080.00 | 10,070.05 | 35,638 |
| 08 Mar 2024 | 10,100.00 | 10,200.00 | 10,100.00 | 10,155.00 | 10,144.98 | 41,498 |
| 07 Mar 2024 | 9,900.00 | 10,045.00 | 9,900.00 | 10,035.00 | 10,025.09 | 42,240 |
| 06 Mar 2024 | 9,915.00 | 9,920.00 | 9,885.00 | 9,900.00 | 9,890.23 | 10,771 |
| 05 Mar 2024 | 9,945.00 | 9,965.00 | 9,920.00 | 9,930.00 | 9,920.20 | 23,120 |
| 04 Mar 2024 | 9,930.00 | 9,990.00 | 9,930.00 | 9,955.00 | 9,945.17 | 17,513 |
| 29 Feb 2024 | 9,935.00 | 9,940.00 | 9,900.00 | 9,925.00 | 9,915.20 | 15,430 |
| 28 Feb 2024 | 9,985.00 | 10,010.00 | 9,970.00 | 9,975.00 | 9,965.15 | 23,259 |
| 27 Feb 2024 | 10,015.00 | 10,015.00 | 9,960.00 | 9,970.00 | 9,960.16 | 26,802 |
| 26 Feb 2024 | 9,990.00 | 10,025.00 | 9,985.00 | 10,000.00 | 9,990.13 | 35,120 |
| 23 Feb 2024 | 10,035.00 | 10,040.00 | 9,990.00 | 10,000.00 | 9,990.13 | 16,558 |
| 22 Feb 2024 | 10,040.00 | 10,060.00 | 10,015.00 | 10,035.00 | 10,025.09 | 6,961 |
| 21 Feb 2024 | 10,030.00 | 10,030.00 | 10,015.00 | 10,030.00 | 10,020.10 | 13,987 |
| 20 Feb 2024 | 10,020.00 | 10,035.00 | 9,995.00 | 10,015.00 | 10,005.11 | 14,442 |
| 19 Feb 2024 | 10,030.00 | 10,065.00 | 10,030.00 | 10,040.00 | 10,030.09 | 21,274 |
| 16 Feb 2024 | 10,000.00 | 10,050.00 | 10,000.00 | 10,045.00 | 10,035.08 | 22,850 |
| 15 Feb 2024 | 10,040.00 | 10,045.00 | 9,990.00 | 10,005.00 | 9,995.12 | 22,173 |
| 14 Feb 2024 | 10,015.00 | 10,035.00 | 9,990.00 | 10,025.00 | 10,015.10 | 47,363 |
| 13 Feb 2024 | 10,060.00 | 10,095.00 | 10,060.00 | 10,090.00 | 10,080.04 | 46,795 |
| 08 Feb 2024 | 10,090.00 | 10,100.00 | 10,015.00 | 10,030.00 | 10,020.10 | 47,726 |
| 07 Feb 2024 | 10,080.00 | 10,120.00 | 10,045.00 | 10,060.00 | 10,050.07 | 26,066 |
| 06 Feb 2024 | 10,080.00 | 10,100.00 | 10,025.00 | 10,040.00 | 10,030.09 | 15,114 |
| 05 Feb 2024 | 10,120.00 | 10,125.00 | 10,060.00 | 10,080.00 | 10,070.05 | 36,926 |
| 02 Feb 2024 | 10,015.00 | 10,135.00 | 10,015.00 | 10,130.00 | 10,120.00 | 35,309 |
| 01 Feb 2024 | 9,985.00 | 10,020.00 | 9,970.00 | 10,020.00 | 10,010.11 | 28,019 |
| 31 Jan 2024 | 10,000.00 | 10,035.00 | 9,985.00 | 9,990.00 | 9,980.14 | 21,005 |
| 30 Jan 2024 | 10,025.00 | 10,040.00 | 9,995.00 | 10,005.00 | 9,995.12 | 68,408 |
| 29 Jan 2024 | 9,935.00 | 10,020.00 | 9,935.00 | 10,020.00 | 10,010.11 | 46,378 |
| 26 Jan 2024 | 9,855.00 | 9,935.00 | 9,835.00 | 9,890.00 | 9,880.24 | 31,052 |
| 25 Jan 2024 | 9,895.00 | 9,920.00 | 9,860.00 | 9,860.00 | 9,850.27 | 72,509 |
| 24 Jan 2024 | 9,935.00 | 9,935.00 | 9,880.00 | 9,895.00 | 9,885.23 | 26,920 |
| 23 Jan 2024 | 9,945.00 | 9,955.00 | 9,915.00 | 9,940.00 | 9,930.19 | 9,005 |
| 22 Jan 2024 | 9,950.00 | 9,955.00 | 9,920.00 | 9,940.00 | 9,930.19 | 26,170 |
| 19 Jan 2024 | 9,830.00 | 9,915.00 | 9,830.00 | 9,915.00 | 9,905.21 | 15,839 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 9,925.00 | 9,925.00 | 9,825.00 | 9,830.00 | 9,820.30 | 34,877 |
| 16 Jan 2024 | 9,965.00 | 9,965.00 | 9,915.00 | 9,925.00 | 9,915.20 | 17,682 |
| 15 Jan 2024 | 9,905.00 | 9,965.00 | 9,905.00 | 9,955.00 | 9,945.17 | 30,677 |
| 12 Jan 2024 | 9,970.00 | 9,980.00 | 9,920.00 | 9,925.00 | 9,915.20 | 49,856 |
| 11 Jan 2024 | 9,960.00 | 9,985.00 | 9,945.00 | 9,975.00 | 9,965.15 | 20,719 |
| 10 Jan 2024 | 10,040.00 | 10,040.00 | 9,950.00 | 9,965.00 | 9,955.16 | 28,009 |
| 09 Jan 2024 | 10,085.00 | 10,130.00 | 10,030.00 | 10,040.00 | 10,030.09 | 7,581 |
| 08 Jan 2024 | 10,125.00 | 10,125.00 | 10,075.00 | 10,085.00 | 10,075.04 | 10,258 |
| 05 Jan 2024 | 10,125.00 | 10,135.00 | 10,105.00 | 10,105.00 | 10,095.02 | 17,120 |
| 04 Jan 2024 | 10,170.00 | 10,170.00 | 10,110.00 | 10,140.00 | 10,129.99 | 21,797 |
| 03 Jan 2024 | 10,255.00 | 10,255.00 | 10,170.00 | 10,170.00 | 10,159.96 | 60,310 |
| 02 Jan 2024 | 10,255.00 | 10,305.00 | 10,230.00 | 10,285.00 | 10,274.85 | 131,749 |
| 28 Dec 2023 | 10,150.00 | 10,235.00 | 10,150.00 | 10,235.00 | 10,224.90 | 28,712 |
| 27 Dec 2023 | 10,130.00 | 10,140.00 | 10,085.00 | 10,135.00 | 10,125.00 | 7,877 |
| 26 Dec 2023 | 10,040.00 | 10,075.00 | 10,040.00 | 10,065.00 | 10,055.06 | 16,564 |
| 22 Dec 2023 | 10,050.00 | 10,050.00 | 10,025.00 | 10,040.00 | 10,030.09 | 15,283 |
| 21 Dec 2023 | 10,030.00 | 10,035.00 | 9,995.00 | 10,005.00 | 9,995.12 | 20,848 |
| 20 Dec 2023 | 9,955.00 | 10,030.00 | 9,955.00 | 10,025.00 | 10,015.10 | 10,634 |
| 19 Dec 2023 | 9,925.00 | 9,940.00 | 9,915.00 | 9,940.00 | 9,930.19 | 4,911 |
| 18 Dec 2023 | 9,950.00 | 9,955.00 | 9,920.00 | 9,930.00 | 9,920.20 | 14,987 |
| 15 Dec 2023 | 9,940.00 | 9,980.00 | 9,935.00 | 9,940.00 | 9,930.19 | 14,324 |
| 14 Dec 2023 | 9,905.00 | 9,950.00 | 9,895.00 | 9,920.00 | 9,910.21 | 33,764 |
| 13 Dec 2023 | 9,920.00 | 9,920.00 | 9,850.00 | 9,850.00 | 9,840.28 | 15,379 |
| *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.