KB KStar Exporter ETF (Equity) (140570.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:16PM KST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 11,640.00 | 11,675.00 | 11,570.00 | 11,570.00 | 11,570.00 | 298 |
| 08 May 2024 | 11,570.00 | 11,615.00 | 11,530.00 | 11,615.00 | 11,615.00 | 400 |
| 07 May 2024 | 11,475.00 | 11,525.00 | 11,425.00 | 11,485.00 | 11,485.00 | 439 |
| 03 May 2024 | 11,445.00 | 11,445.00 | 11,300.00 | 11,330.00 | 11,330.00 | 215 |
| 02 May 2024 | 11,395.00 | 11,395.00 | 11,325.00 | 11,325.00 | 11,325.00 | 293 |
| 30 Apr 2024 | 11,540.00 | 11,540.00 | 11,450.00 | 11,450.00 | 11,450.00 | 411 |
| 29 Apr 2024 | 11,220.00 | 11,430.00 | 11,220.00 | 11,430.00 | 11,430.00 | 132 |
| 29 Apr 2024 | 80 Dividend | |||||
| 26 Apr 2024 | 11,335.00 | 11,345.00 | 11,305.00 | 11,325.00 | 11,245.00 | 58 |
| 25 Apr 2024 | 11,350.00 | 11,365.00 | 11,240.00 | 11,255.00 | 11,175.49 | 193 |
| 24 Apr 2024 | 11,415.00 | 11,485.00 | 11,385.00 | 11,485.00 | 11,403.87 | 158 |
| 23 Apr 2024 | 11,230.00 | 11,260.00 | 11,160.00 | 11,220.00 | 11,140.74 | 7 |
| 22 Apr 2024 | 11,205.00 | 11,205.00 | 11,135.00 | 11,205.00 | 11,125.85 | 143 |
| 19 Apr 2024 | 11,040.00 | 11,095.00 | 10,830.00 | 11,095.00 | 11,016.62 | 115 |
| 18 Apr 2024 | 11,045.00 | 11,170.00 | 11,010.00 | 11,155.00 | 11,076.20 | 188 |
| 17 Apr 2024 | 11,020.00 | 11,050.00 | 10,880.00 | 10,880.00 | 10,803.14 | 56 |
| 16 Apr 2024 | 11,160.00 | 11,160.00 | 10,935.00 | 10,965.00 | 10,887.54 | 387 |
| 15 Apr 2024 | 11,265.00 | 11,330.00 | 11,195.00 | 11,310.00 | 11,230.11 | 139 |
| 12 Apr 2024 | 11,365.00 | 11,415.00 | 11,280.00 | 11,280.00 | 11,200.32 | 248 |
| 11 Apr 2024 | 11,290.00 | 11,450.00 | 11,280.00 | 11,440.00 | 11,359.19 | 234 |
| 09 Apr 2024 | 11,550.00 | 11,615.00 | 11,420.00 | 11,440.00 | 11,359.19 | 149 |
| 08 Apr 2024 | 11,390.00 | 11,445.00 | 11,350.00 | 11,440.00 | 11,359.19 | 250 |
| 05 Apr 2024 | 11,430.00 | 11,475.00 | 11,370.00 | 11,390.00 | 11,309.54 | 78 |
| 04 Apr 2024 | 11,475.00 | 11,515.00 | 11,395.00 | 11,495.00 | 11,413.80 | 14 |
| 03 Apr 2024 | 11,330.00 | 11,430.00 | 11,330.00 | 11,365.00 | 11,284.72 | 511 |
| 02 Apr 2024 | 11,505.00 | 11,585.00 | 11,505.00 | 11,535.00 | 11,453.52 | 212 |
| 01 Apr 2024 | 11,505.00 | 11,610.00 | 11,505.00 | 11,610.00 | 11,527.99 | 380 |
| 29 Mar 2024 | 11,550.00 | 11,550.00 | 11,475.00 | 11,515.00 | 11,433.66 | 1,115 |
| 28 Mar 2024 | 11,580.00 | 11,675.00 | 11,540.00 | 11,585.00 | 11,503.16 | 161 |
| 27 Mar 2024 | 11,600.00 | 11,625.00 | 11,540.00 | 11,625.00 | 11,542.88 | 323 |
| 26 Mar 2024 | 11,540.00 | 11,565.00 | 11,480.00 | 11,535.00 | 11,453.52 | 116 |
| 25 Mar 2024 | 11,490.00 | 11,490.00 | 11,385.00 | 11,470.00 | 11,388.98 | 31 |
| 22 Mar 2024 | 11,435.00 | 11,525.00 | 11,415.00 | 11,425.00 | 11,344.29 | 14 |
| 21 Mar 2024 | 11,415.00 | 11,485.00 | 11,395.00 | 11,475.00 | 11,393.94 | 538 |
| 20 Mar 2024 | 11,350.00 | 11,390.00 | 11,260.00 | 11,260.00 | 11,180.46 | 90 |
| 19 Mar 2024 | 11,385.00 | 11,385.00 | 11,295.00 | 11,305.00 | 11,225.14 | 320 |
| 18 Mar 2024 | 11,305.00 | 11,450.00 | 11,305.00 | 11,450.00 | 11,369.12 | 194 |
| 15 Mar 2024 | 11,455.00 | 11,455.00 | 11,300.00 | 11,300.00 | 11,220.18 | 65 |
| 14 Mar 2024 | 11,265.00 | 11,480.00 | 11,265.00 | 11,455.00 | 11,374.08 | 540 |
| 13 Mar 2024 | 11,285.00 | 11,285.00 | 11,195.00 | 11,235.00 | 11,155.64 | 313 |
| 12 Mar 2024 | 11,130.00 | 11,165.00 | 11,085.00 | 11,165.00 | 11,086.13 | 39 |
| 11 Mar 2024 | 11,110.00 | 11,180.00 | 11,110.00 | 11,120.00 | 11,041.45 | 32 |
| 08 Mar 2024 | 11,105.00 | 11,170.00 | 11,025.00 | 11,075.00 | 10,996.77 | 25 |
| 07 Mar 2024 | 11,055.00 | 11,080.00 | 10,975.00 | 11,015.00 | 10,937.19 | 46 |
| 06 Mar 2024 | 11,000.00 | 11,060.00 | 10,960.00 | 10,965.00 | 10,887.54 | 294 |
| 05 Mar 2024 | 11,110.00 | 11,195.00 | 11,060.00 | 11,060.00 | 10,981.87 | 161 |
| 04 Mar 2024 | 11,140.00 | 11,170.00 | 11,110.00 | 11,110.00 | 11,031.52 | 16 |
| 29 Feb 2024 | 11,045.00 | 11,095.00 | 10,985.00 | 11,075.00 | 10,996.77 | 289 |
| 28 Feb 2024 | 10,910.00 | 11,125.00 | 10,910.00 | 11,090.00 | 11,011.66 | 229 |
| 27 Feb 2024 | 11,005.00 | 11,015.00 | 10,945.00 | 10,945.00 | 10,867.68 | 26 |
| 26 Feb 2024 | 11,050.00 | 11,080.00 | 11,000.00 | 11,000.00 | 10,922.30 | 97 |
| 23 Feb 2024 | 11,115.00 | 11,165.00 | 11,085.00 | 11,105.00 | 11,026.55 | 200 |
| 22 Feb 2024 | 11,085.00 | 11,115.00 | 11,065.00 | 11,065.00 | 10,986.84 | 58 |
| 21 Feb 2024 | 11,150.00 | 11,225.00 | 11,075.00 | 11,080.00 | 11,001.73 | 345 |
| 20 Feb 2024 | 11,110.00 | 11,110.00 | 11,070.00 | 11,080.00 | 11,001.73 | 9 |
| 19 Feb 2024 | 11,150.00 | 11,160.00 | 11,110.00 | 11,130.00 | 11,051.38 | 213 |
| 16 Feb 2024 | 10,975.00 | 11,060.00 | 10,965.00 | 11,025.00 | 10,947.12 | 571 |
| 15 Feb 2024 | 10,915.00 | 10,915.00 | 10,830.00 | 10,840.00 | 10,763.43 | 9 |
| 14 Feb 2024 | 10,725.00 | 10,820.00 | 10,725.00 | 10,800.00 | 10,723.71 | 217 |
| 13 Feb 2024 | 10,905.00 | 11,025.00 | 10,905.00 | 10,925.00 | 10,847.83 | 24 |
| 08 Feb 2024 | 10,840.00 | 10,890.00 | 10,835.00 | 10,835.00 | 10,758.46 | 192 |
| 07 Feb 2024 | 10,755.00 | 10,825.00 | 10,705.00 | 10,805.00 | 10,728.67 | 47 |
| 06 Feb 2024 | 10,655.00 | 10,655.00 | 10,580.00 | 10,580.00 | 10,505.26 | 12 |
| 05 Feb 2024 | 10,675.00 | 10,745.00 | 10,565.00 | 10,720.00 | 10,644.27 | 28 |
| 02 Feb 2024 | 10,565.00 | 10,740.00 | 10,565.00 | 10,725.00 | 10,649.24 | 56 |
| 01 Feb 2024 | 10,325.00 | 10,525.00 | 10,325.00 | 10,525.00 | 10,450.65 | 151 |
| 31 Jan 2024 | 10,300.00 | 10,345.00 | 10,280.00 | 10,340.00 | 10,266.96 | 384 |
| 30 Jan 2024 | 10,485.00 | 10,505.00 | 10,355.00 | 10,355.00 | 10,281.85 | 1,739 |
| 29 Jan 2024 | 10,285.00 | 10,415.00 | 10,285.00 | 10,395.00 | 10,321.57 | 9 |
| 26 Jan 2024 | 10,255.00 | 10,350.00 | 10,255.00 | 10,325.00 | 10,252.06 | 6 |
| 25 Jan 2024 | 10,105.00 | 10,200.00 | 10,070.00 | 10,190.00 | 10,118.02 | 23 |
| 24 Jan 2024 | 10,200.00 | 10,215.00 | 10,125.00 | 10,195.00 | 10,122.98 | 46 |
| 23 Jan 2024 | 10,060.00 | 10,160.00 | 10,060.00 | 10,160.00 | 10,088.23 | 5 |
| 22 Jan 2024 | 10,200.00 | 10,200.00 | 10,115.00 | 10,115.00 | 10,043.55 | 9 |
| 19 Jan 2024 | 10,200.00 | 10,200.00 | 10,110.00 | 10,140.00 | 10,068.37 | 12 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 10,470.00 | 10,470.00 | 10,055.00 | 10,055.00 | 9,983.97 | 481 |
| 16 Jan 2024 | 10,545.00 | 10,545.00 | 10,390.00 | 10,410.00 | 10,336.46 | 39 |
| 15 Jan 2024 | 10,550.00 | 10,550.00 | 10,510.00 | 10,510.00 | 10,435.76 | 86 |
| 12 Jan 2024 | 10,645.00 | 10,645.00 | 10,500.00 | 10,540.00 | 10,465.54 | 133 |
| 11 Jan 2024 | 10,695.00 | 10,695.00 | 10,630.00 | 10,645.00 | 10,569.80 | 137 |
| 10 Jan 2024 | 10,805.00 | 10,805.00 | 10,650.00 | 10,685.00 | 10,609.52 | 261 |
| 09 Jan 2024 | 10,865.00 | 10,865.00 | 10,760.00 | 10,760.00 | 10,683.99 | 406 |
| 08 Jan 2024 | 10,800.00 | 10,860.00 | 10,785.00 | 10,800.00 | 10,723.71 | 308 |
| 05 Jan 2024 | 10,790.00 | 10,830.00 | 10,790.00 | 10,790.00 | 10,713.78 | 207 |
| 04 Jan 2024 | 10,855.00 | 10,855.00 | 10,790.00 | 10,820.00 | 10,743.57 | 48 |
| 03 Jan 2024 | 11,060.00 | 11,060.00 | 10,860.00 | 10,860.00 | 10,783.28 | 397 |
| 02 Jan 2024 | 11,135.00 | 11,175.00 | 11,090.00 | 11,175.00 | 11,096.06 | 317 |
| 28 Dec 2023 | 11,060.00 | 11,165.00 | 11,040.00 | 11,155.00 | 11,076.20 | 229 |
| 27 Dec 2023 | 11,005.00 | 11,020.00 | 10,940.00 | 11,020.00 | 10,942.15 | 251 |
| 26 Dec 2023 | 10,915.00 | 10,915.00 | 10,805.00 | 10,825.00 | 10,748.53 | 783 |
| 22 Dec 2023 | 11,010.00 | 11,010.00 | 10,965.00 | 10,965.00 | 10,887.54 | 126 |
| 21 Dec 2023 | 11,015.00 | 11,015.00 | 10,900.00 | 10,925.00 | 10,847.83 | 54 |
| 20 Dec 2023 | 10,950.00 | 11,150.00 | 10,950.00 | 11,125.00 | 11,046.41 | 1,060 |
| 19 Dec 2023 | 10,810.00 | 10,835.00 | 10,810.00 | 10,825.00 | 10,748.53 | 107 |
| 18 Dec 2023 | 10,910.00 | 10,945.00 | 10,840.00 | 10,840.00 | 10,763.43 | 32 |
| 15 Dec 2023 | 10,840.00 | 10,900.00 | 10,790.00 | 10,830.00 | 10,753.50 | 22 |
| 14 Dec 2023 | 10,755.00 | 10,755.00 | 10,705.00 | 10,715.00 | 10,639.31 | 6 |
| 13 Dec 2023 | 10,635.00 | 10,635.00 | 10,580.00 | 10,580.00 | 10,505.26 | 34 |
| 12 Dec 2023 | 10,750.00 | 10,755.00 | 10,680.00 | 10,740.00 | 10,664.13 | 78 |
| *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.