Hanwha Arirang Synth MSCI EAFE ETF (195970.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11,755.00 | 11,760.00 | 11,630.00 | 11,680.00 | 11,680.00 | 9,646 |
| 25 Apr 2024 | 11,745.00 | 11,750.00 | 11,630.00 | 11,660.00 | 11,660.00 | 8,444 |
| 24 Apr 2024 | 11,725.00 | 11,895.00 | 11,725.00 | 11,775.00 | 11,775.00 | 7,256 |
| 23 Apr 2024 | 11,575.00 | 11,650.00 | 11,560.00 | 11,630.00 | 11,630.00 | 6,703 |
| 22 Apr 2024 | 11,500.00 | 11,570.00 | 11,465.00 | 11,485.00 | 11,485.00 | 11,352 |
| 19 Apr 2024 | 11,535.00 | 11,570.00 | 11,405.00 | 11,515.00 | 11,515.00 | 13,107 |
| 18 Apr 2024 | 11,495.00 | 11,565.00 | 11,455.00 | 11,535.00 | 11,535.00 | 7,764 |
| 17 Apr 2024 | 11,590.00 | 11,620.00 | 11,425.00 | 11,425.00 | 11,425.00 | 11,351 |
| 16 Apr 2024 | 11,740.00 | 11,740.00 | 11,585.00 | 11,600.00 | 11,600.00 | 7,362 |
| 15 Apr 2024 | 11,715.00 | 11,820.00 | 11,670.00 | 11,810.00 | 11,810.00 | 10,677 |
| 12 Apr 2024 | 11,845.00 | 11,875.00 | 11,775.00 | 11,780.00 | 11,780.00 | 10,366 |
| 11 Apr 2024 | 11,885.00 | 11,940.00 | 11,815.00 | 11,860.00 | 11,860.00 | 7,297 |
| 09 Apr 2024 | 11,975.00 | 12,105.00 | 11,940.00 | 12,035.00 | 12,035.00 | 16,295 |
| 08 Apr 2024 | 12,035.00 | 12,060.00 | 11,895.00 | 11,895.00 | 11,895.00 | 7,596 |
| 05 Apr 2024 | 12,090.00 | 12,100.00 | 11,955.00 | 12,035.00 | 12,035.00 | 4,406 |
| 04 Apr 2024 | 12,160.00 | 12,200.00 | 12,035.00 | 12,070.00 | 12,070.00 | 9,561 |
| 03 Apr 2024 | 11,995.00 | 12,030.00 | 11,850.00 | 11,975.00 | 11,975.00 | 31,436 |
| 02 Apr 2024 | 12,040.00 | 12,100.00 | 11,940.00 | 12,100.00 | 12,100.00 | 19,153 |
| 01 Apr 2024 | 12,165.00 | 12,190.00 | 11,980.00 | 12,075.00 | 12,075.00 | 13,282 |
| 29 Mar 2024 | 12,145.00 | 12,150.00 | 12,005.00 | 12,030.00 | 12,030.00 | 6,592 |
| 28 Mar 2024 | 12,120.00 | 12,130.00 | 12,030.00 | 12,035.00 | 12,035.00 | 5,638 |
| 27 Mar 2024 | 12,100.00 | 12,210.00 | 12,060.00 | 12,095.00 | 12,095.00 | 10,076 |
| 26 Mar 2024 | 12,025.00 | 12,160.00 | 12,000.00 | 12,100.00 | 12,100.00 | 9,032 |
| 25 Mar 2024 | 12,165.00 | 12,185.00 | 12,005.00 | 12,050.00 | 12,050.00 | 8,964 |
| 22 Mar 2024 | 12,195.00 | 12,210.00 | 12,070.00 | 12,160.00 | 12,160.00 | 7,288 |
| 21 Mar 2024 | 12,075.00 | 12,175.00 | 12,050.00 | 12,105.00 | 12,105.00 | 7,894 |
| 20 Mar 2024 | 12,010.00 | 12,075.00 | 11,940.00 | 11,950.00 | 11,950.00 | 5,922 |
| 19 Mar 2024 | 11,965.00 | 12,040.00 | 11,930.00 | 12,030.00 | 12,030.00 | 7,976 |
| 18 Mar 2024 | 12,005.00 | 12,085.00 | 11,910.00 | 11,960.00 | 11,960.00 | 11,624 |
| 15 Mar 2024 | 12,060.00 | 12,065.00 | 11,895.00 | 12,055.00 | 12,055.00 | 9,137 |
| 14 Mar 2024 | 12,105.00 | 12,130.00 | 12,005.00 | 12,100.00 | 12,100.00 | 5,985 |
| 13 Mar 2024 | 12,070.00 | 12,090.00 | 11,990.00 | 12,060.00 | 12,060.00 | 7,443 |
| 12 Mar 2024 | 12,050.00 | 12,050.00 | 11,865.00 | 11,985.00 | 11,985.00 | 3,308 |
| 11 Mar 2024 | 12,005.00 | 12,100.00 | 11,945.00 | 12,030.00 | 12,030.00 | 10,973 |
| 08 Mar 2024 | 12,035.00 | 12,185.00 | 12,005.00 | 12,035.00 | 12,035.00 | 8,208 |
| 07 Mar 2024 | 11,985.00 | 12,090.00 | 11,910.00 | 12,005.00 | 12,005.00 | 8,038 |
| 06 Mar 2024 | 11,875.00 | 11,940.00 | 11,800.00 | 11,930.00 | 11,930.00 | 14,318 |
| 05 Mar 2024 | 11,890.00 | 11,960.00 | 11,815.00 | 11,835.00 | 11,835.00 | 9,863 |
| 04 Mar 2024 | 11,975.00 | 11,975.00 | 11,790.00 | 11,890.00 | 11,890.00 | 22,906 |
| 29 Feb 2024 | 11,780.00 | 11,835.00 | 11,665.00 | 11,760.00 | 11,760.00 | 5,383 |
| 28 Feb 2024 | 11,810.00 | 11,870.00 | 11,735.00 | 11,825.00 | 11,825.00 | 8,697 |
| 27 Feb 2024 | 11,875.00 | 11,880.00 | 11,690.00 | 11,700.00 | 11,700.00 | 14,085 |
| 26 Feb 2024 | 11,745.00 | 11,840.00 | 11,715.00 | 11,840.00 | 11,840.00 | 9,679 |
| 23 Feb 2024 | 11,700.00 | 11,845.00 | 11,660.00 | 11,790.00 | 11,790.00 | 11,814 |
| 22 Feb 2024 | 11,655.00 | 11,690.00 | 11,575.00 | 11,655.00 | 11,655.00 | 5,912 |
| 21 Feb 2024 | 11,615.00 | 11,705.00 | 11,525.00 | 11,655.00 | 11,655.00 | 8,462 |
| 20 Feb 2024 | 11,625.00 | 11,685.00 | 11,540.00 | 11,610.00 | 11,610.00 | 8,600 |
| 19 Feb 2024 | 11,620.00 | 11,645.00 | 11,405.00 | 11,510.00 | 11,510.00 | 14,655 |
| 16 Feb 2024 | 11,485.00 | 11,710.00 | 11,485.00 | 11,495.00 | 11,495.00 | 9,782 |
| 15 Feb 2024 | 11,420.00 | 11,475.00 | 11,350.00 | 11,390.00 | 11,390.00 | 7,251 |
| 14 Feb 2024 | 11,420.00 | 11,420.00 | 11,260.00 | 11,350.00 | 11,350.00 | 7,368 |
| 13 Feb 2024 | 11,410.00 | 11,530.00 | 11,390.00 | 11,530.00 | 11,530.00 | 31,171 |
| 08 Feb 2024 | 11,480.00 | 11,525.00 | 11,390.00 | 11,405.00 | 11,405.00 | 4,751 |
| 07 Feb 2024 | 11,540.00 | 11,540.00 | 11,395.00 | 11,490.00 | 11,490.00 | 7,100 |
| 06 Feb 2024 | 11,360.00 | 11,410.00 | 11,275.00 | 11,405.00 | 11,405.00 | 9,185 |
| 05 Feb 2024 | 11,490.00 | 11,490.00 | 11,335.00 | 11,360.00 | 11,360.00 | 11,005 |
| 02 Feb 2024 | 11,485.00 | 11,590.00 | 11,405.00 | 11,450.00 | 11,450.00 | 23,157 |
| 01 Feb 2024 | 11,500.00 | 11,545.00 | 11,390.00 | 11,480.00 | 11,480.00 | 7,702 |
| 31 Jan 2024 | 11,545.00 | 11,550.00 | 11,370.00 | 11,500.00 | 11,500.00 | 6,936 |
| 30 Jan 2024 | 11,450.00 | 11,550.00 | 11,405.00 | 11,470.00 | 11,470.00 | 6,870 |
| 29 Jan 2024 | 11,330.00 | 11,495.00 | 11,330.00 | 11,450.00 | 11,450.00 | 10,888 |
| 26 Jan 2024 | 11,375.00 | 11,375.00 | 11,255.00 | 11,325.00 | 11,325.00 | 6,490 |
| 25 Jan 2024 | 11,335.00 | 11,495.00 | 11,330.00 | 11,445.00 | 11,445.00 | 7,459 |
| 24 Jan 2024 | 11,285.00 | 11,300.00 | 11,190.00 | 11,300.00 | 11,300.00 | 7,416 |
| 23 Jan 2024 | 11,315.00 | 11,395.00 | 11,245.00 | 11,285.00 | 11,285.00 | 41,729 |
| 22 Jan 2024 | 11,235.00 | 11,340.00 | 11,220.00 | 11,330.00 | 11,330.00 | 10,191 |
| 19 Jan 2024 | 11,210.00 | 11,290.00 | 11,165.00 | 11,165.00 | 11,165.00 | 15,112 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 11,295.00 | 11,355.00 | 11,200.00 | 11,265.00 | 11,265.00 | 5,889 |
| 16 Jan 2024 | 11,455.00 | 11,455.00 | 11,260.00 | 11,295.00 | 11,295.00 | 7,254 |
| 15 Jan 2024 | 11,420.00 | 11,555.00 | 11,365.00 | 11,485.00 | 11,485.00 | 9,354 |
| 12 Jan 2024 | 11,430.00 | 11,430.00 | 11,310.00 | 11,420.00 | 11,420.00 | 6,644 |
| 11 Jan 2024 | 11,350.00 | 11,480.00 | 11,330.00 | 11,440.00 | 11,440.00 | 5,353 |
| 10 Jan 2024 | 11,375.00 | 11,375.00 | 11,255.00 | 11,260.00 | 11,260.00 | 10,187 |
| 09 Jan 2024 | 11,330.00 | 11,420.00 | 11,280.00 | 11,280.00 | 11,280.00 | 8,043 |
| 08 Jan 2024 | 11,320.00 | 11,390.00 | 11,205.00 | 11,330.00 | 11,330.00 | 10,733 |
| 05 Jan 2024 | 11,310.00 | 11,410.00 | 11,310.00 | 11,320.00 | 11,320.00 | 7,822 |
| 04 Jan 2024 | 11,210.00 | 11,315.00 | 11,140.00 | 11,315.00 | 11,315.00 | 8,399 |
| 03 Jan 2024 | 11,445.00 | 11,450.00 | 11,280.00 | 11,390.00 | 11,390.00 | 50,343 |
| 02 Jan 2024 | 11,510.00 | 11,535.00 | 11,385.00 | 11,450.00 | 11,450.00 | 27,959 |
| 28 Dec 2023 | 11,545.00 | 11,595.00 | 11,440.00 | 11,485.00 | 11,485.00 | 8,980 |
| 27 Dec 2023 | 11,455.00 | 11,485.00 | 11,330.00 | 11,450.00 | 11,450.00 | 7,624 |
| 26 Dec 2023 | 11,265.00 | 11,480.00 | 11,265.00 | 11,455.00 | 11,455.00 | 14,350 |
| 22 Dec 2023 | 11,430.00 | 11,430.00 | 11,295.00 | 11,400.00 | 11,400.00 | 14,016 |
| 21 Dec 2023 | 11,335.00 | 11,375.00 | 11,175.00 | 11,360.00 | 11,360.00 | 12,309 |
| 20 Dec 2023 | 11,255.00 | 11,405.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,704 |
| 19 Dec 2023 | 11,130.00 | 11,230.00 | 11,125.00 | 11,150.00 | 11,150.00 | 22,051 |
| 18 Dec 2023 | 11,240.00 | 11,240.00 | 11,085.00 | 11,230.00 | 11,230.00 | 52,163 |
| 15 Dec 2023 | 11,060.00 | 11,340.00 | 11,060.00 | 11,180.00 | 11,180.00 | 9,498 |
| 14 Dec 2023 | 10,940.00 | 11,155.00 | 10,940.00 | 11,060.00 | 11,060.00 | 9,870 |
| 13 Dec 2023 | 10,950.00 | 11,120.00 | 10,910.00 | 10,935.00 | 10,935.00 | 9,497 |
| 12 Dec 2023 | 11,060.00 | 11,065.00 | 10,920.00 | 10,950.00 | 10,950.00 | 10,456 |
| 11 Dec 2023 | 10,930.00 | 11,060.00 | 10,840.00 | 11,060.00 | 11,060.00 | 30,497 |
| 08 Dec 2023 | 10,880.00 | 10,995.00 | 10,860.00 | 10,930.00 | 10,930.00 | 6,360 |
| 07 Dec 2023 | 10,850.00 | 10,920.00 | 10,730.00 | 10,815.00 | 10,815.00 | 10,288 |
| 06 Dec 2023 | 10,635.00 | 10,935.00 | 10,635.00 | 10,890.00 | 10,890.00 | 16,156 |
| 05 Dec 2023 | 10,970.00 | 10,970.00 | 10,255.00 | 10,745.00 | 10,745.00 | 70,134 |
| 04 Dec 2023 | 10,930.00 | 11,035.00 | 10,835.00 | 11,025.00 | 11,025.00 | 180,009 |
| 01 Dec 2023 | 10,885.00 | 10,935.00 | 10,785.00 | 10,815.00 | 10,815.00 | 20,082 |
| 30 Nov 2023 | 10,920.00 | 10,920.00 | 10,805.00 | 10,910.00 | 10,910.00 | 10,579 |
| *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.