KStar Prime Industry ETF (Equity) (140580.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:16PM KST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 11,980.00 | 12,070.00 | 11,980.00 | 11,980.00 | 11,980.00 | 15 |
| 08 May 2024 | 11,995.00 | 11,995.00 | 11,950.00 | 11,980.00 | 11,980.00 | 22 |
| 07 May 2024 | 11,930.00 | 11,940.00 | 11,880.00 | 11,895.00 | 11,895.00 | 61 |
| 03 May 2024 | 11,990.00 | 11,990.00 | 11,930.00 | 11,930.00 | 11,930.00 | 165 |
| 02 May 2024 | 11,915.00 | 11,960.00 | 11,885.00 | 11,915.00 | 11,915.00 | 550 |
| 30 Apr 2024 | 12,035.00 | 12,065.00 | 11,950.00 | 11,950.00 | 11,950.00 | 37 |
| 29 Apr 2024 | 11,935.00 | 11,970.00 | 11,820.00 | 11,915.00 | 11,915.00 | 223 |
| 29 Apr 2024 | 230 Dividend | |||||
| 26 Apr 2024 | 12,045.00 | 12,085.00 | 11,950.00 | 12,050.00 | 11,820.00 | 51 |
| 25 Apr 2024 | 11,850.00 | 11,960.00 | 11,850.00 | 11,895.00 | 11,667.96 | 1,239 |
| 24 Apr 2024 | 11,870.00 | 11,930.00 | 11,870.00 | 11,900.00 | 11,672.86 | 8 |
| 23 Apr 2024 | 11,895.00 | 11,895.00 | 11,810.00 | 11,820.00 | 11,594.39 | 96 |
| 22 Apr 2024 | 11,765.00 | 11,825.00 | 11,720.00 | 11,825.00 | 11,599.29 | 62 |
| 19 Apr 2024 | 11,495.00 | 11,495.00 | 11,450.00 | 11,485.00 | 11,265.78 | 7 |
| 18 Apr 2024 | 11,505.00 | 11,610.00 | 11,505.00 | 11,565.00 | 11,344.26 | 21 |
| 17 Apr 2024 | 11,510.00 | 11,540.00 | 11,435.00 | 11,480.00 | 11,260.88 | 14 |
| 16 Apr 2024 | 11,490.00 | 11,540.00 | 11,370.00 | 11,415.00 | 11,197.12 | 33 |
| 15 Apr 2024 | 11,570.00 | 11,580.00 | 11,435.00 | 11,565.00 | 11,344.26 | 110 |
| 12 Apr 2024 | 11,585.00 | 11,650.00 | 11,555.00 | 11,570.00 | 11,349.16 | 22 |
| 11 Apr 2024 | 11,580.00 | 11,725.00 | 11,550.00 | 11,725.00 | 11,501.20 | 7 |
| 09 Apr 2024 | 11,820.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,476.68 | 8 |
| 08 Apr 2024 | 11,735.00 | 11,795.00 | 11,735.00 | 11,765.00 | 11,540.44 | 31 |
| 05 Apr 2024 | 11,890.00 | 11,890.00 | 11,705.00 | 11,705.00 | 11,481.58 | 519 |
| 04 Apr 2024 | 11,855.00 | 11,915.00 | 11,855.00 | 11,890.00 | 11,663.05 | 78 |
| 03 Apr 2024 | 11,820.00 | 11,885.00 | 11,790.00 | 11,800.00 | 11,574.77 | 35 |
| 02 Apr 2024 | 11,890.00 | 11,970.00 | 11,890.00 | 11,970.00 | 11,741.53 | 9 |
| 01 Apr 2024 | 11,820.00 | 12,000.00 | 11,820.00 | 11,925.00 | 11,697.39 | 1,719 |
| 29 Mar 2024 | 11,895.00 | 11,900.00 | 11,810.00 | 11,810.00 | 11,584.58 | 18 |
| 28 Mar 2024 | 11,925.00 | 11,950.00 | 11,880.00 | 11,880.00 | 11,653.25 | 378 |
| 27 Mar 2024 | 11,920.00 | 11,955.00 | 11,880.00 | 11,955.00 | 11,726.81 | 73 |
| 26 Mar 2024 | 11,995.00 | 11,995.00 | 11,920.00 | 11,920.00 | 11,692.48 | 108 |
| 25 Mar 2024 | 11,910.00 | 11,910.00 | 11,790.00 | 11,895.00 | 11,667.96 | 704 |
| 22 Mar 2024 | 11,880.00 | 11,980.00 | 11,840.00 | 11,850.00 | 11,623.82 | 90 |
| 21 Mar 2024 | 11,775.00 | 11,850.00 | 11,760.00 | 11,850.00 | 11,623.82 | 223 |
| 20 Mar 2024 | 11,720.00 | 11,760.00 | 11,630.00 | 11,630.00 | 11,408.02 | 6 |
| 19 Mar 2024 | 11,720.00 | 11,720.00 | 11,630.00 | 11,630.00 | 11,408.02 | 26 |
| 18 Mar 2024 | 11,740.00 | 11,800.00 | 11,725.00 | 11,735.00 | 11,511.01 | 401 |
| 15 Mar 2024 | 11,985.00 | 11,985.00 | 11,820.00 | 11,830.00 | 11,604.20 | 442 |
| 14 Mar 2024 | 11,725.00 | 11,930.00 | 11,725.00 | 11,900.00 | 11,672.86 | 234 |
| 13 Mar 2024 | 11,730.00 | 11,760.00 | 11,680.00 | 11,715.00 | 11,491.39 | 67 |
| 12 Mar 2024 | 11,625.00 | 11,730.00 | 11,595.00 | 11,610.00 | 11,388.40 | 15 |
| 11 Mar 2024 | 11,795.00 | 11,825.00 | 11,735.00 | 11,735.00 | 11,511.01 | 61 |
| 08 Mar 2024 | 11,845.00 | 11,895.00 | 11,755.00 | 11,815.00 | 11,589.49 | 331 |
| 07 Mar 2024 | 11,750.00 | 11,820.00 | 11,750.00 | 11,790.00 | 11,564.96 | 9,339 |
| 06 Mar 2024 | 11,680.00 | 11,800.00 | 11,665.00 | 11,770.00 | 11,545.34 | 220 |
| 05 Mar 2024 | 11,705.00 | 11,875.00 | 11,705.00 | 11,720.00 | 11,496.30 | 780 |
| 04 Mar 2024 | 11,700.00 | 11,805.00 | 11,700.00 | 11,730.00 | 11,506.11 | 8 |
| 29 Feb 2024 | 11,705.00 | 11,735.00 | 11,660.00 | 11,735.00 | 11,511.01 | 33 |
| 28 Feb 2024 | 11,500.00 | 11,710.00 | 11,500.00 | 11,670.00 | 11,447.25 | 18 |
| 27 Feb 2024 | 11,630.00 | 11,680.00 | 11,560.00 | 11,560.00 | 11,339.35 | 215 |
| 26 Feb 2024 | 11,580.00 | 11,645.00 | 11,480.00 | 11,610.00 | 11,388.40 | 105 |
| 23 Feb 2024 | 11,730.00 | 11,835.00 | 11,730.00 | 11,790.00 | 11,564.96 | 27 |
| 22 Feb 2024 | 11,625.00 | 11,700.00 | 11,580.00 | 11,670.00 | 11,447.25 | 347 |
| 21 Feb 2024 | 11,650.00 | 11,710.00 | 11,535.00 | 11,635.00 | 11,412.92 | 86 |
| 20 Feb 2024 | 11,785.00 | 11,785.00 | 11,545.00 | 11,650.00 | 11,427.63 | 283 |
| 19 Feb 2024 | 11,575.00 | 11,770.00 | 11,575.00 | 11,770.00 | 11,545.34 | 657 |
| 16 Feb 2024 | 11,340.00 | 11,440.00 | 11,290.00 | 11,415.00 | 11,197.12 | 114 |
| 15 Feb 2024 | 11,330.00 | 11,365.00 | 11,230.00 | 11,290.00 | 11,074.51 | 56 |
| 14 Feb 2024 | 11,275.00 | 11,350.00 | 11,275.00 | 11,305.00 | 11,089.22 | 136 |
| 13 Feb 2024 | 11,370.00 | 11,520.00 | 11,370.00 | 11,420.00 | 11,202.03 | 518 |
| 08 Feb 2024 | 11,385.00 | 11,400.00 | 11,305.00 | 11,305.00 | 11,089.22 | 73 |
| 07 Feb 2024 | 11,275.00 | 11,400.00 | 11,260.00 | 11,355.00 | 11,138.27 | 653 |
| 06 Feb 2024 | 11,270.00 | 11,270.00 | 11,150.00 | 11,150.00 | 10,937.18 | 69 |
| 05 Feb 2024 | 11,360.00 | 11,360.00 | 11,105.00 | 11,290.00 | 11,074.51 | 497 |
| 02 Feb 2024 | 11,130.00 | 11,360.00 | 11,100.00 | 11,360.00 | 11,143.17 | 87 |
| 01 Feb 2024 | 10,800.00 | 11,070.00 | 10,800.00 | 11,070.00 | 10,858.71 | 21 |
| 31 Jan 2024 | 10,605.00 | 10,760.00 | 10,605.00 | 10,760.00 | 10,554.62 | 9 |
| 30 Jan 2024 | 10,730.00 | 10,730.00 | 10,635.00 | 10,655.00 | 10,451.63 | 282 |
| 29 Jan 2024 | 10,575.00 | 10,685.00 | 10,540.00 | 10,685.00 | 10,481.05 | 40 |
| 26 Jan 2024 | 10,525.00 | 10,590.00 | 10,525.00 | 10,575.00 | 10,373.15 | 18 |
| 25 Jan 2024 | 10,335.00 | 10,495.00 | 10,335.00 | 10,465.00 | 10,265.25 | 169 |
| 24 Jan 2024 | 10,375.00 | 10,405.00 | 10,375.00 | 10,390.00 | 10,191.68 | 58 |
| 23 Jan 2024 | 10,285.00 | 10,370.00 | 10,285.00 | 10,345.00 | 10,147.54 | 10 |
| 22 Jan 2024 | 10,300.00 | 10,315.00 | 10,275.00 | 10,315.00 | 10,118.12 | 19 |
| 19 Jan 2024 | 10,295.00 | 10,295.00 | 10,235.00 | 10,245.00 | 10,049.45 | 11 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 10,395.00 | 10,395.00 | 10,265.00 | 10,265.00 | 10,069.07 | 13 |
| 16 Jan 2024 | 10,585.00 | 10,585.00 | 10,510.00 | 10,510.00 | 10,309.39 | 26 |
| 15 Jan 2024 | 10,595.00 | 10,655.00 | 10,595.00 | 10,625.00 | 10,422.20 | 84 |
| 12 Jan 2024 | 10,630.00 | 10,630.00 | 10,550.00 | 10,575.00 | 10,373.15 | 268 |
| 11 Jan 2024 | 10,620.00 | 10,675.00 | 10,610.00 | 10,635.00 | 10,432.01 | 96 |
| 10 Jan 2024 | 10,645.00 | 10,645.00 | 10,600.00 | 10,620.00 | 10,417.29 | 42 |
| 09 Jan 2024 | 10,615.00 | 10,615.00 | 10,565.00 | 10,565.00 | 10,363.34 | 27 |
| 08 Jan 2024 | 10,645.00 | 10,645.00 | 10,575.00 | 10,590.00 | 10,387.87 | 14 |
| 05 Jan 2024 | 10,700.00 | 10,700.00 | 10,575.00 | 10,580.00 | 10,378.06 | 420 |
| 04 Jan 2024 | 10,790.00 | 10,790.00 | 10,700.00 | 10,700.00 | 10,495.77 | 5 |
| 03 Jan 2024 | 10,795.00 | 10,835.00 | 10,755.00 | 10,765.00 | 10,559.53 | 45 |
| 02 Jan 2024 | 10,905.00 | 10,945.00 | 10,865.00 | 10,890.00 | 10,682.14 | 69 |
| 28 Dec 2023 | 10,805.00 | 10,915.00 | 10,805.00 | 10,905.00 | 10,696.85 | 10 |
| 27 Dec 2023 | 10,820.00 | 10,820.00 | 10,735.00 | 10,780.00 | 10,574.24 | 16 |
| 26 Dec 2023 | 10,770.00 | 10,770.00 | 10,705.00 | 10,730.00 | 10,525.20 | 62 |
| 22 Dec 2023 | 10,725.00 | 10,795.00 | 10,720.00 | 10,770.00 | 10,564.43 | 266 |
| 21 Dec 2023 | 10,740.00 | 10,740.00 | 10,675.00 | 10,690.00 | 10,485.96 | 54 |
| 20 Dec 2023 | 10,665.00 | 10,825.00 | 10,635.00 | 10,810.00 | 10,603.67 | 60 |
| 19 Dec 2023 | 10,525.00 | 10,575.00 | 10,525.00 | 10,575.00 | 10,373.15 | 14 |
| 18 Dec 2023 | 10,550.00 | 10,580.00 | 10,520.00 | 10,560.00 | 10,358.44 | 17 |
| 15 Dec 2023 | 10,520.00 | 10,585.00 | 10,505.00 | 10,505.00 | 10,304.49 | 512 |
| 14 Dec 2023 | 10,520.00 | 10,520.00 | 10,465.00 | 10,490.00 | 10,289.78 | 16 |
| 13 Dec 2023 | 10,470.00 | 10,500.00 | 10,370.00 | 10,370.00 | 10,172.07 | 40 |
| 12 Dec 2023 | 10,410.00 | 10,520.00 | 10,410.00 | 10,520.00 | 10,319.20 | 47 |
| *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.