Mirae Asset TIGER Synth - Euro Stoxx 50 ETF H - Equity-Derivatives (195930.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 02:01PM KST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 17,715.00 | 17,790.00 | 17,715.00 | 17,725.00 | 17,725.00 | 1,615 |
| 24 Apr 2024 | 17,885.00 | 17,935.00 | 17,825.00 | 17,825.00 | 17,825.00 | 5,665 |
| 23 Apr 2024 | 17,575.00 | 17,725.00 | 17,550.00 | 17,630.00 | 17,630.00 | 29,163 |
| 22 Apr 2024 | 17,345.00 | 17,570.00 | 17,345.00 | 17,570.00 | 17,570.00 | 14,152 |
| 19 Apr 2024 | 17,555.00 | 17,555.00 | 17,030.00 | 17,300.00 | 17,300.00 | 4,891 |
| 18 Apr 2024 | 17,330.00 | 17,530.00 | 17,330.00 | 17,515.00 | 17,515.00 | 38,871 |
| 17 Apr 2024 | 17,425.00 | 17,550.00 | 17,270.00 | 17,295.00 | 17,295.00 | 13,037 |
| 16 Apr 2024 | 17,450.00 | 17,540.00 | 17,305.00 | 17,305.00 | 17,305.00 | 27,685 |
| 15 Apr 2024 | 17,630.00 | 17,630.00 | 17,460.00 | 17,570.00 | 17,570.00 | 28,139 |
| 12 Apr 2024 | 17,780.00 | 17,820.00 | 17,770.00 | 17,770.00 | 17,770.00 | 27,153 |
| 11 Apr 2024 | 17,745.00 | 17,780.00 | 17,650.00 | 17,780.00 | 17,780.00 | 7,390 |
| 09 Apr 2024 | 17,795.00 | 17,930.00 | 17,795.00 | 17,910.00 | 17,910.00 | 5,016 |
| 08 Apr 2024 | 17,705.00 | 17,840.00 | 17,705.00 | 17,795.00 | 17,795.00 | 59,668 |
| 05 Apr 2024 | 17,655.00 | 17,790.00 | 17,605.00 | 17,660.00 | 17,660.00 | 10,128 |
| 04 Apr 2024 | 17,865.00 | 18,035.00 | 17,865.00 | 17,965.00 | 17,965.00 | 31,185 |
| 03 Apr 2024 | 17,955.00 | 17,955.00 | 17,840.00 | 17,840.00 | 17,840.00 | 60,449 |
| 02 Apr 2024 | 18,065.00 | 18,070.00 | 17,940.00 | 18,055.00 | 18,055.00 | 7,390 |
| 01 Apr 2024 | 18,180.00 | 18,200.00 | 18,030.00 | 18,190.00 | 18,190.00 | 11,555 |
| 29 Mar 2024 | 18,125.00 | 18,125.00 | 18,050.00 | 18,100.00 | 18,100.00 | 13,262 |
| 28 Mar 2024 | 17,950.00 | 18,080.00 | 17,950.00 | 18,045.00 | 18,045.00 | 4,140 |
| 27 Mar 2024 | 17,985.00 | 17,985.00 | 17,835.00 | 17,840.00 | 17,840.00 | 26,540 |
| 26 Mar 2024 | 17,835.00 | 17,925.00 | 17,835.00 | 17,885.00 | 17,885.00 | 35,403 |
| 25 Mar 2024 | 17,915.00 | 17,915.00 | 17,795.00 | 17,835.00 | 17,835.00 | 5,567 |
| 22 Mar 2024 | 17,820.00 | 17,920.00 | 17,815.00 | 17,885.00 | 17,885.00 | 7,019 |
| 21 Mar 2024 | 17,950.00 | 17,950.00 | 17,830.00 | 17,930.00 | 17,930.00 | 19,308 |
| 20 Mar 2024 | 17,595.00 | 17,715.00 | 17,560.00 | 17,695.00 | 17,695.00 | 5,878 |
| 19 Mar 2024 | 17,660.00 | 17,660.00 | 17,505.00 | 17,515.00 | 17,515.00 | 4,421 |
| 18 Mar 2024 | 17,780.00 | 17,780.00 | 17,630.00 | 17,715.00 | 17,715.00 | 20,023 |
| 15 Mar 2024 | 17,530.00 | 17,690.00 | 17,530.00 | 17,685.00 | 17,685.00 | 14,792 |
| 14 Mar 2024 | 17,785.00 | 17,785.00 | 17,590.00 | 17,620.00 | 17,620.00 | 6,223 |
| 13 Mar 2024 | 17,735.00 | 17,735.00 | 17,580.00 | 17,670.00 | 17,670.00 | 32,404 |
| 12 Mar 2024 | 17,575.00 | 17,580.00 | 17,435.00 | 17,575.00 | 17,575.00 | 13,564 |
| 11 Mar 2024 | 17,555.00 | 17,555.00 | 17,360.00 | 17,425.00 | 17,425.00 | 4,790 |
| 08 Mar 2024 | 17,545.00 | 17,685.00 | 17,545.00 | 17,660.00 | 17,660.00 | 3,645 |
| 07 Mar 2024 | 17,465.00 | 17,465.00 | 17,320.00 | 17,400.00 | 17,400.00 | 3,052 |
| 06 Mar 2024 | 17,360.00 | 17,360.00 | 17,190.00 | 17,265.00 | 17,265.00 | 6,215 |
| 05 Mar 2024 | 17,430.00 | 17,430.00 | 17,300.00 | 17,360.00 | 17,360.00 | 7,827 |
| 04 Mar 2024 | 17,385.00 | 17,420.00 | 17,305.00 | 17,385.00 | 17,385.00 | 5,076 |
| 29 Feb 2024 | 17,305.00 | 17,335.00 | 17,195.00 | 17,320.00 | 17,320.00 | 14,749 |
| 28 Feb 2024 | 17,300.00 | 17,300.00 | 17,200.00 | 17,250.00 | 17,250.00 | 4,674 |
| 27 Feb 2024 | 17,150.00 | 17,250.00 | 17,120.00 | 17,135.00 | 17,135.00 | 2,882 |
| 26 Feb 2024 | 17,310.00 | 17,310.00 | 17,135.00 | 17,135.00 | 17,135.00 | 7,327 |
| 23 Feb 2024 | 17,115.00 | 17,240.00 | 17,115.00 | 17,200.00 | 17,200.00 | 6,126 |
| 22 Feb 2024 | 16,965.00 | 17,060.00 | 16,930.00 | 17,055.00 | 17,055.00 | 5,741 |
| 21 Feb 2024 | 16,925.00 | 16,925.00 | 16,765.00 | 16,790.00 | 16,790.00 | 6,174 |
| 20 Feb 2024 | 16,885.00 | 16,885.00 | 16,780.00 | 16,850.00 | 16,850.00 | 4,931 |
| 19 Feb 2024 | 16,895.00 | 16,910.00 | 16,740.00 | 16,765.00 | 16,765.00 | 5,508 |
| 16 Feb 2024 | 16,925.00 | 16,925.00 | 16,845.00 | 16,895.00 | 16,895.00 | 7,476 |
| 15 Feb 2024 | 16,810.00 | 16,810.00 | 16,655.00 | 16,765.00 | 16,765.00 | 12,012 |
| 14 Feb 2024 | 16,615.00 | 16,625.00 | 16,470.00 | 16,505.00 | 16,505.00 | 4,965 |
| 13 Feb 2024 | 16,655.00 | 16,790.00 | 16,655.00 | 16,685.00 | 16,685.00 | 34,499 |
| 08 Feb 2024 | 16,630.00 | 16,630.00 | 16,525.00 | 16,615.00 | 16,615.00 | 4,138 |
| 07 Feb 2024 | 16,690.00 | 16,690.00 | 16,530.00 | 16,530.00 | 16,530.00 | 5,305 |
| 06 Feb 2024 | 16,575.00 | 16,575.00 | 16,470.00 | 16,495.00 | 16,495.00 | 4,420 |
| 05 Feb 2024 | 16,595.00 | 16,595.00 | 16,370.00 | 16,480.00 | 16,480.00 | 4,139 |
| 02 Feb 2024 | 16,635.00 | 16,635.00 | 16,485.00 | 16,570.00 | 16,570.00 | 10,250 |
| 01 Feb 2024 | 16,505.00 | 16,505.00 | 16,340.00 | 16,340.00 | 16,340.00 | 3,774 |
| 31 Jan 2024 | 16,515.00 | 16,515.00 | 16,420.00 | 16,450.00 | 16,450.00 | 1,700 |
| 30 Jan 2024 | 16,455.00 | 16,520.00 | 16,380.00 | 16,410.00 | 16,410.00 | 8,069 |
| 29 Jan 2024 | 16,415.00 | 16,415.00 | 16,265.00 | 16,395.00 | 16,395.00 | 7,161 |
| 26 Jan 2024 | 16,135.00 | 16,265.00 | 16,125.00 | 16,125.00 | 16,125.00 | 4,277 |
| 25 Jan 2024 | 16,065.00 | 16,165.00 | 16,055.00 | 16,075.00 | 16,075.00 | 4,820 |
| 24 Jan 2024 | 15,880.00 | 15,920.00 | 15,785.00 | 15,920.00 | 15,920.00 | 7,094 |
| 23 Jan 2024 | 15,910.00 | 15,910.00 | 15,790.00 | 15,850.00 | 15,850.00 | 4,772 |
| 22 Jan 2024 | 15,925.00 | 15,925.00 | 15,775.00 | 15,885.00 | 15,885.00 | 4,432 |
| 19 Jan 2024 | 15,740.00 | 15,845.00 | 15,730.00 | 15,750.00 | 15,750.00 | 2,506 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 15,750.00 | 15,750.00 | 15,500.00 | 15,510.00 | 15,510.00 | 34,031 |
| 16 Jan 2024 | 15,815.00 | 15,815.00 | 15,630.00 | 15,630.00 | 15,630.00 | 5,283 |
| 15 Jan 2024 | 15,810.00 | 15,940.00 | 15,805.00 | 15,860.00 | 15,860.00 | 2,031 |
| 12 Jan 2024 | 15,860.00 | 15,865.00 | 15,745.00 | 15,800.00 | 15,800.00 | 2,697 |
| 11 Jan 2024 | 15,795.00 | 15,930.00 | 15,790.00 | 15,845.00 | 15,845.00 | 4,779 |
| 10 Jan 2024 | 15,880.00 | 15,880.00 | 15,755.00 | 15,795.00 | 15,795.00 | 2,008 |
| 09 Jan 2024 | 15,980.00 | 15,980.00 | 15,825.00 | 15,935.00 | 15,935.00 | 4,155 |
| 08 Jan 2024 | 15,705.00 | 15,825.00 | 15,705.00 | 15,750.00 | 15,750.00 | 4,327 |
| 05 Jan 2024 | 15,750.00 | 15,785.00 | 15,695.00 | 15,755.00 | 15,755.00 | 16,978 |
| 04 Jan 2024 | 15,815.00 | 15,815.00 | 15,625.00 | 15,650.00 | 15,650.00 | 10,785 |
| 03 Jan 2024 | 16,020.00 | 16,020.00 | 15,815.00 | 15,830.00 | 15,830.00 | 10,662 |
| 02 Jan 2024 | 15,930.00 | 16,070.00 | 15,930.00 | 15,995.00 | 15,995.00 | 10,786 |
| 28 Dec 2023 | 16,075.00 | 16,075.00 | 15,990.00 | 15,990.00 | 15,990.00 | 20,178 |
| 27 Dec 2023 | 15,915.00 | 16,040.00 | 15,900.00 | 15,985.00 | 15,985.00 | 5,903 |
| 26 Dec 2023 | 15,935.00 | 16,045.00 | 15,900.00 | 15,915.00 | 15,915.00 | 7,406 |
| 22 Dec 2023 | 16,005.00 | 16,045.00 | 15,880.00 | 15,930.00 | 15,930.00 | 6,919 |
| 21 Dec 2023 | 16,025.00 | 16,025.00 | 15,860.00 | 15,885.00 | 15,885.00 | 5,345 |
| 20 Dec 2023 | 16,135.00 | 16,135.00 | 16,000.00 | 16,080.00 | 16,080.00 | 5,929 |
| 19 Dec 2023 | 15,975.00 | 16,045.00 | 15,955.00 | 16,005.00 | 16,005.00 | 2,060 |
| 18 Dec 2023 | 16,010.00 | 16,060.00 | 15,960.00 | 15,975.00 | 15,975.00 | 4,464 |
| 15 Dec 2023 | 16,100.00 | 16,100.00 | 15,995.00 | 16,020.00 | 16,020.00 | 3,594 |
| 14 Dec 2023 | 16,200.00 | 16,200.00 | 16,100.00 | 16,100.00 | 16,100.00 | 4,496 |
| 13 Dec 2023 | 16,130.00 | 16,130.00 | 15,965.00 | 15,965.00 | 15,965.00 | 1,557 |
| 12 Dec 2023 | 16,000.00 | 16,100.00 | 15,975.00 | 16,095.00 | 16,095.00 | 3,790 |
| 11 Dec 2023 | 15,935.00 | 16,065.00 | 15,925.00 | 15,955.00 | 15,955.00 | 4,013 |
| 08 Dec 2023 | 15,740.00 | 15,870.00 | 15,740.00 | 15,780.00 | 15,780.00 | 3,786 |
| 07 Dec 2023 | 15,755.00 | 15,800.00 | 15,700.00 | 15,710.00 | 15,710.00 | 4,169 |
| 06 Dec 2023 | 15,660.00 | 15,795.00 | 15,660.00 | 15,750.00 | 15,750.00 | 2,039 |
| 05 Dec 2023 | 15,655.00 | 15,685.00 | 15,565.00 | 15,580.00 | 15,580.00 | 6,179 |
| 04 Dec 2023 | 15,555.00 | 15,660.00 | 15,555.00 | 15,655.00 | 15,655.00 | 8,369 |
| 01 Dec 2023 | 15,595.00 | 15,595.00 | 15,465.00 | 15,545.00 | 15,545.00 | 4,691 |
| 30 Nov 2023 | 15,520.00 | 15,520.00 | 15,385.00 | 15,465.00 | 15,465.00 | 8,075 |
| 29 Nov 2023 | 15,420.00 | 15,420.00 | 15,295.00 | 15,295.00 | 15,295.00 | 2,348 |
| *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.