Hanwha Arirang Solar&ess Fn ETF (457990.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM 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 | 10,950.00 | 10,950.00 | 10,570.00 | 10,785.00 | 10,785.00 | 12,302 |
| 16 May 2024 | 10,520.00 | 10,865.00 | 10,415.00 | 10,855.00 | 10,855.00 | 38,730 |
| 14 May 2024 | 10,455.00 | 10,455.00 | 10,205.00 | 10,325.00 | 10,325.00 | 4,864 |
| 13 May 2024 | 10,390.00 | 10,540.00 | 10,240.00 | 10,295.00 | 10,295.00 | 9,751 |
| 10 May 2024 | 10,320.00 | 10,405.00 | 10,200.00 | 10,385.00 | 10,385.00 | 7,573 |
| 09 May 2024 | 10,280.00 | 10,315.00 | 10,180.00 | 10,315.00 | 10,315.00 | 4,766 |
| 08 May 2024 | 10,120.00 | 10,205.00 | 10,045.00 | 10,205.00 | 10,205.00 | 2,918 |
| 07 May 2024 | 10,145.00 | 10,190.00 | 10,035.00 | 10,115.00 | 10,115.00 | 7,397 |
| 03 May 2024 | 10,080.00 | 10,130.00 | 9,850.00 | 9,875.00 | 9,875.00 | 3,825 |
| 02 May 2024 | 9,925.00 | 10,030.00 | 9,900.00 | 9,960.00 | 9,960.00 | 5,232 |
| 30 Apr 2024 | 10,185.00 | 10,185.00 | 10,010.00 | 10,050.00 | 10,050.00 | 5,399 |
| 29 Apr 2024 | 9,695.00 | 10,080.00 | 9,650.00 | 10,060.00 | 10,060.00 | 22,799 |
| 29 Apr 2024 | 30 Dividend | |||||
| 26 Apr 2024 | 9,435.00 | 9,655.00 | 9,385.00 | 9,560.00 | 9,530.00 | 8,440 |
| 25 Apr 2024 | 9,615.00 | 9,665.00 | 9,405.00 | 9,430.00 | 9,400.41 | 12,504 |
| 24 Apr 2024 | 9,550.00 | 9,730.00 | 9,525.00 | 9,650.00 | 9,619.72 | 13,927 |
| 23 Apr 2024 | 9,800.00 | 9,800.00 | 9,305.00 | 9,470.00 | 9,440.28 | 23,854 |
| 22 Apr 2024 | 9,715.00 | 9,890.00 | 9,395.00 | 9,585.00 | 9,554.92 | 5,049 |
| 19 Apr 2024 | 9,590.00 | 9,680.00 | 9,260.00 | 9,680.00 | 9,649.62 | 25,644 |
| 18 Apr 2024 | 9,105.00 | 9,590.00 | 9,105.00 | 9,590.00 | 9,559.91 | 16,913 |
| 17 Apr 2024 | 8,955.00 | 9,150.00 | 8,955.00 | 9,105.00 | 9,076.43 | 10,607 |
| 16 Apr 2024 | 9,285.00 | 9,305.00 | 8,875.00 | 8,950.00 | 8,921.91 | 7,174 |
| 15 Apr 2024 | 9,340.00 | 9,395.00 | 9,225.00 | 9,395.00 | 9,365.52 | 8,136 |
| 12 Apr 2024 | 9,205.00 | 9,805.00 | 9,205.00 | 9,365.00 | 9,335.61 | 27,244 |
| 11 Apr 2024 | 9,020.00 | 9,235.00 | 8,920.00 | 9,190.00 | 9,161.16 | 5,136 |
| 09 Apr 2024 | 9,055.00 | 9,220.00 | 9,055.00 | 9,110.00 | 9,081.41 | 2,349 |
| 08 Apr 2024 | 8,890.00 | 9,100.00 | 8,720.00 | 9,030.00 | 9,001.66 | 11,489 |
| 05 Apr 2024 | 8,735.00 | 8,945.00 | 8,735.00 | 8,885.00 | 8,857.12 | 10,126 |
| 04 Apr 2024 | 8,375.00 | 8,735.00 | 8,375.00 | 8,735.00 | 8,707.59 | 6,838 |
| 03 Apr 2024 | 8,505.00 | 8,505.00 | 8,215.00 | 8,325.00 | 8,298.88 | 9,722 |
| 02 Apr 2024 | 8,610.00 | 8,610.00 | 8,455.00 | 8,505.00 | 8,478.31 | 1,690 |
| 01 Apr 2024 | 8,605.00 | 8,610.00 | 8,500.00 | 8,605.00 | 8,578.00 | 7,304 |
| 29 Mar 2024 | 8,600.00 | 8,730.00 | 8,515.00 | 8,600.00 | 8,573.01 | 8,371 |
| 28 Mar 2024 | 8,630.00 | 8,735.00 | 8,585.00 | 8,595.00 | 8,568.03 | 7,617 |
| 27 Mar 2024 | 8,440.00 | 8,635.00 | 8,440.00 | 8,625.00 | 8,597.93 | 4,083 |
| 26 Mar 2024 | 8,445.00 | 8,550.00 | 8,415.00 | 8,435.00 | 8,408.53 | 1,973 |
| 25 Mar 2024 | 8,520.00 | 8,520.00 | 8,380.00 | 8,440.00 | 8,413.51 | 1,769 |
| 22 Mar 2024 | 8,365.00 | 8,455.00 | 8,365.00 | 8,440.00 | 8,413.51 | 1,631 |
| 21 Mar 2024 | 8,240.00 | 8,370.00 | 8,240.00 | 8,360.00 | 8,333.77 | 3,367 |
| 20 Mar 2024 | 8,290.00 | 8,355.00 | 8,195.00 | 8,235.00 | 8,209.16 | 1,700 |
| 19 Mar 2024 | 8,300.00 | 8,300.00 | 8,165.00 | 8,285.00 | 8,259.00 | 10,161 |
| 18 Mar 2024 | 8,030.00 | 8,300.00 | 8,030.00 | 8,295.00 | 8,268.97 | 8,237 |
| 15 Mar 2024 | 8,200.00 | 8,200.00 | 7,955.00 | 8,025.00 | 7,999.82 | 2,281 |
| 14 Mar 2024 | 8,180.00 | 8,310.00 | 8,120.00 | 8,195.00 | 8,169.28 | 14,357 |
| 13 Mar 2024 | 7,995.00 | 8,190.00 | 7,995.00 | 8,175.00 | 8,149.35 | 3,692 |
| 12 Mar 2024 | 7,865.00 | 7,995.00 | 7,865.00 | 7,995.00 | 7,969.91 | 882 |
| 11 Mar 2024 | 7,785.00 | 7,955.00 | 7,780.00 | 7,860.00 | 7,835.33 | 5,018 |
| 08 Mar 2024 | 7,875.00 | 7,875.00 | 7,725.00 | 7,780.00 | 7,755.59 | 5,135 |
| 07 Mar 2024 | 7,800.00 | 7,800.00 | 7,660.00 | 7,715.00 | 7,690.79 | 4,769 |
| 06 Mar 2024 | 7,650.00 | 7,710.00 | 7,595.00 | 7,655.00 | 7,630.98 | 8,075 |
| 05 Mar 2024 | 7,650.00 | 7,730.00 | 7,565.00 | 7,650.00 | 7,625.99 | 8,201 |
| 04 Mar 2024 | 7,435.00 | 7,570.00 | 7,435.00 | 7,570.00 | 7,546.24 | 3,692 |
| 29 Feb 2024 | 7,440.00 | 7,440.00 | 7,385.00 | 7,435.00 | 7,411.67 | 2,552 |
| 28 Feb 2024 | 7,320.00 | 7,455.00 | 7,320.00 | 7,445.00 | 7,421.64 | 1,710 |
| 27 Feb 2024 | 7,525.00 | 7,525.00 | 7,325.00 | 7,325.00 | 7,302.01 | 1,768 |
| 26 Feb 2024 | 7,540.00 | 7,570.00 | 7,475.00 | 7,530.00 | 7,506.37 | 2,527 |
| 23 Feb 2024 | 7,795.00 | 7,795.00 | 7,475.00 | 7,490.00 | 7,466.50 | 7,144 |
| 22 Feb 2024 | 7,895.00 | 7,895.00 | 7,660.00 | 7,700.00 | 7,675.84 | 4,401 |
| 21 Feb 2024 | 7,875.00 | 7,895.00 | 7,810.00 | 7,895.00 | 7,870.23 | 584 |
| 20 Feb 2024 | 7,845.00 | 7,920.00 | 7,830.00 | 7,920.00 | 7,895.15 | 774 |
| 19 Feb 2024 | 7,905.00 | 7,945.00 | 7,790.00 | 7,845.00 | 7,820.38 | 1,736 |
| 16 Feb 2024 | 7,750.00 | 7,950.00 | 7,750.00 | 7,900.00 | 7,875.21 | 5,052 |
| 15 Feb 2024 | 7,775.00 | 7,775.00 | 7,670.00 | 7,695.00 | 7,670.85 | 328 |
| 14 Feb 2024 | 7,625.00 | 7,630.00 | 7,525.00 | 7,630.00 | 7,606.06 | 2,711 |
| 13 Feb 2024 | 7,645.00 | 7,710.00 | 7,615.00 | 7,645.00 | 7,621.01 | 3,714 |
| 08 Feb 2024 | 7,630.00 | 7,700.00 | 7,555.00 | 7,640.00 | 7,616.03 | 4,253 |
| 07 Feb 2024 | 7,525.00 | 7,655.00 | 7,525.00 | 7,580.00 | 7,556.21 | 6,632 |
| 06 Feb 2024 | 7,680.00 | 7,700.00 | 7,480.00 | 7,530.00 | 7,506.37 | 1,355 |
| 05 Feb 2024 | 7,825.00 | 7,830.00 | 7,630.00 | 7,670.00 | 7,645.93 | 2,640 |
| 02 Feb 2024 | 7,870.00 | 7,870.00 | 7,760.00 | 7,825.00 | 7,800.44 | 4,668 |
| 01 Feb 2024 | 7,595.00 | 7,760.00 | 7,560.00 | 7,750.00 | 7,725.68 | 591 |
| 31 Jan 2024 | 7,535.00 | 7,645.00 | 7,530.00 | 7,595.00 | 7,571.17 | 459 |
| 30 Jan 2024 | 7,560.00 | 7,665.00 | 7,530.00 | 7,530.00 | 7,506.37 | 622 |
| 29 Jan 2024 | 7,500.00 | 7,500.00 | 7,415.00 | 7,420.00 | 7,396.72 | 941 |
| 26 Jan 2024 | 7,460.00 | 7,535.00 | 7,410.00 | 7,500.00 | 7,476.46 | 1,014 |
| 25 Jan 2024 | 7,385.00 | 7,450.00 | 7,360.00 | 7,415.00 | 7,391.73 | 1,336 |
| 24 Jan 2024 | 7,625.00 | 7,625.00 | 7,505.00 | 7,530.00 | 7,506.37 | 218 |
| 23 Jan 2024 | 7,560.00 | 7,560.00 | 7,495.00 | 7,535.00 | 7,511.35 | 6,096 |
| 22 Jan 2024 | 7,695.00 | 7,695.00 | 7,420.00 | 7,450.00 | 7,426.62 | 1,677 |
| 19 Jan 2024 | 7,715.00 | 7,745.00 | 7,585.00 | 7,615.00 | 7,591.10 | 895 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 7,840.00 | 7,840.00 | 7,590.00 | 7,605.00 | 7,581.14 | 1,850 |
| 16 Jan 2024 | 8,005.00 | 8,040.00 | 7,895.00 | 7,955.00 | 7,930.04 | 72 |
| 15 Jan 2024 | 8,100.00 | 8,120.00 | 7,920.00 | 8,015.00 | 7,989.85 | 15,540 |
| 12 Jan 2024 | 8,260.00 | 8,260.00 | 8,070.00 | 8,095.00 | 8,069.60 | 3,122 |
| 11 Jan 2024 | 8,370.00 | 8,390.00 | 8,255.00 | 8,255.00 | 8,229.10 | 5,944 |
| 10 Jan 2024 | 8,245.00 | 8,400.00 | 8,245.00 | 8,365.00 | 8,338.75 | 4,369 |
| 09 Jan 2024 | 8,270.00 | 8,375.00 | 8,220.00 | 8,245.00 | 8,219.13 | 895 |
| 08 Jan 2024 | 8,295.00 | 8,340.00 | 8,245.00 | 8,245.00 | 8,219.13 | 3,565 |
| 05 Jan 2024 | 8,280.00 | 8,380.00 | 8,195.00 | 8,290.00 | 8,263.99 | 6,733 |
| 04 Jan 2024 | 8,170.00 | 8,195.00 | 8,070.00 | 8,195.00 | 8,169.28 | 472 |
| 03 Jan 2024 | 8,190.00 | 8,325.00 | 8,170.00 | 8,170.00 | 8,144.36 | 1,923 |
| 02 Jan 2024 | 8,435.00 | 8,435.00 | 8,285.00 | 8,320.00 | 8,293.89 | 4,038 |
| 28 Dec 2023 | 8,235.00 | 8,435.00 | 8,235.00 | 8,435.00 | 8,408.53 | 2,271 |
| 27 Dec 2023 | 8,130.00 | 8,250.00 | 8,130.00 | 8,230.00 | 8,204.17 | 3,374 |
| 26 Dec 2023 | 8,265.00 | 8,265.00 | 8,125.00 | 8,160.00 | 8,134.39 | 3,085 |
| 22 Dec 2023 | 8,335.00 | 8,370.00 | 8,245.00 | 8,260.00 | 8,234.08 | 3,986 |
| 21 Dec 2023 | 8,600.00 | 8,600.00 | 8,185.00 | 8,330.00 | 8,303.86 | 13,961 |
| 20 Dec 2023 | 7,995.00 | 8,335.00 | 7,995.00 | 8,335.00 | 8,308.84 | 15,342 |
| 19 Dec 2023 | 7,960.00 | 7,960.00 | 7,850.00 | 7,945.00 | 7,920.07 | 2,924 |
| *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.