Hanwha Arirang Synth MSCI Emerging Markets ETF (195980.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 11:51AM KST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9,150.00 | 9,315.00 | 9,150.00 | 9,275.00 | 9,275.00 | 6,288 |
| 23 Apr 2024 | 9,120.00 | 9,235.00 | 9,120.00 | 9,135.00 | 9,135.00 | 19,224 |
| 22 Apr 2024 | 9,035.00 | 9,155.00 | 8,925.00 | 9,115.00 | 9,115.00 | 27,398 |
| 19 Apr 2024 | 9,145.00 | 9,260.00 | 8,990.00 | 9,020.00 | 9,020.00 | 20,751 |
| 18 Apr 2024 | 9,070.00 | 9,270.00 | 9,065.00 | 9,185.00 | 9,185.00 | 10,981 |
| 17 Apr 2024 | 9,105.00 | 9,215.00 | 9,025.00 | 9,025.00 | 9,025.00 | 21,016 |
| 16 Apr 2024 | 9,265.00 | 9,365.00 | 9,040.00 | 9,135.00 | 9,135.00 | 30,033 |
| 15 Apr 2024 | 9,265.00 | 9,425.00 | 9,185.00 | 9,265.00 | 9,265.00 | 39,004 |
| 12 Apr 2024 | 9,555.00 | 9,555.00 | 9,395.00 | 9,395.00 | 9,395.00 | 18,233 |
| 11 Apr 2024 | 9,560.00 | 9,600.00 | 9,450.00 | 9,475.00 | 9,475.00 | 21,193 |
| 09 Apr 2024 | 9,425.00 | 9,570.00 | 9,425.00 | 9,560.00 | 9,560.00 | 131,462 |
| 08 Apr 2024 | 9,480.00 | 9,485.00 | 9,400.00 | 9,425.00 | 9,425.00 | 11,338 |
| 05 Apr 2024 | 9,420.00 | 9,495.00 | 9,405.00 | 9,475.00 | 9,475.00 | 160,641 |
| 04 Apr 2024 | 9,395.00 | 9,470.00 | 9,335.00 | 9,405.00 | 9,405.00 | 28,416 |
| 03 Apr 2024 | 9,410.00 | 9,435.00 | 9,340.00 | 9,340.00 | 9,340.00 | 59,557 |
| 02 Apr 2024 | 9,405.00 | 9,425.00 | 9,325.00 | 9,385.00 | 9,385.00 | 150,250 |
| 01 Apr 2024 | 9,400.00 | 9,490.00 | 9,340.00 | 9,360.00 | 9,360.00 | 54,272 |
| 29 Mar 2024 | 9,400.00 | 9,475.00 | 9,360.00 | 9,400.00 | 9,400.00 | 24,449 |
| 28 Mar 2024 | 9,460.00 | 9,460.00 | 9,320.00 | 9,400.00 | 9,400.00 | 16,536 |
| 27 Mar 2024 | 9,365.00 | 9,490.00 | 9,305.00 | 9,480.00 | 9,480.00 | 44,623 |
| 26 Mar 2024 | 9,300.00 | 9,370.00 | 9,285.00 | 9,335.00 | 9,335.00 | 18,434 |
| 25 Mar 2024 | 9,360.00 | 9,455.00 | 9,260.00 | 9,260.00 | 9,260.00 | 85,135 |
| 22 Mar 2024 | 9,570.00 | 9,570.00 | 9,310.00 | 9,360.00 | 9,360.00 | 21,065 |
| 21 Mar 2024 | 9,285.00 | 9,475.00 | 9,285.00 | 9,445.00 | 9,445.00 | 31,597 |
| 20 Mar 2024 | 9,295.00 | 9,295.00 | 9,225.00 | 9,225.00 | 9,225.00 | 17,266 |
| 19 Mar 2024 | 9,325.00 | 9,430.00 | 9,205.00 | 9,225.00 | 9,225.00 | 28,651 |
| 18 Mar 2024 | 9,245.00 | 9,365.00 | 9,225.00 | 9,265.00 | 9,265.00 | 30,001 |
| 15 Mar 2024 | 9,380.00 | 9,495.00 | 9,235.00 | 9,245.00 | 9,245.00 | 19,071 |
| 14 Mar 2024 | 9,440.00 | 9,520.00 | 9,350.00 | 9,395.00 | 9,395.00 | 24,269 |
| 13 Mar 2024 | 9,445.00 | 9,555.00 | 9,405.00 | 9,420.00 | 9,420.00 | 22,488 |
| 12 Mar 2024 | 9,350.00 | 9,495.00 | 9,330.00 | 9,475.00 | 9,475.00 | 29,970 |
| 11 Mar 2024 | 9,320.00 | 9,420.00 | 9,305.00 | 9,350.00 | 9,350.00 | 29,906 |
| 08 Mar 2024 | 9,275.00 | 9,400.00 | 9,275.00 | 9,320.00 | 9,320.00 | 26,063 |
| 07 Mar 2024 | 9,245.00 | 9,365.00 | 9,245.00 | 9,265.00 | 9,265.00 | 25,927 |
| 06 Mar 2024 | 9,230.00 | 9,375.00 | 9,230.00 | 9,285.00 | 9,285.00 | 50,613 |
| 05 Mar 2024 | 9,285.00 | 9,435.00 | 9,230.00 | 9,265.00 | 9,265.00 | 62,956 |
| 04 Mar 2024 | 9,250.00 | 9,445.00 | 9,205.00 | 9,280.00 | 9,280.00 | 96,668 |
| 29 Feb 2024 | 9,205.00 | 9,205.00 | 9,130.00 | 9,170.00 | 9,170.00 | 64,369 |
| 28 Feb 2024 | 9,205.00 | 9,310.00 | 9,205.00 | 9,205.00 | 9,205.00 | 68,059 |
| 27 Feb 2024 | 9,240.00 | 9,315.00 | 9,170.00 | 9,170.00 | 9,170.00 | 70,197 |
| 26 Feb 2024 | 9,285.00 | 9,360.00 | 9,205.00 | 9,225.00 | 9,225.00 | 77,268 |
| 23 Feb 2024 | 9,290.00 | 9,325.00 | 9,210.00 | 9,235.00 | 9,235.00 | 37,829 |
| 22 Feb 2024 | 9,200.00 | 9,285.00 | 9,180.00 | 9,210.00 | 9,210.00 | 26,384 |
| 21 Feb 2024 | 9,135.00 | 9,280.00 | 9,115.00 | 9,200.00 | 9,200.00 | 32,980 |
| 20 Feb 2024 | 9,065.00 | 9,140.00 | 9,000.00 | 9,125.00 | 9,125.00 | 104,637 |
| 19 Feb 2024 | 9,115.00 | 9,270.00 | 9,005.00 | 9,065.00 | 9,065.00 | 28,924 |
| 16 Feb 2024 | 9,105.00 | 9,145.00 | 9,045.00 | 9,105.00 | 9,105.00 | 42,518 |
| 15 Feb 2024 | 8,945.00 | 9,105.00 | 8,945.00 | 9,045.00 | 9,045.00 | 35,716 |
| 14 Feb 2024 | 8,920.00 | 8,940.00 | 8,870.00 | 8,925.00 | 8,925.00 | 27,707 |
| 13 Feb 2024 | 8,970.00 | 9,060.00 | 8,895.00 | 8,950.00 | 8,950.00 | 127,139 |
| 08 Feb 2024 | 8,990.00 | 9,070.00 | 8,930.00 | 8,965.00 | 8,965.00 | 31,083 |
| 07 Feb 2024 | 8,970.00 | 9,035.00 | 8,970.00 | 8,985.00 | 8,985.00 | 26,302 |
| 06 Feb 2024 | 8,945.00 | 8,950.00 | 8,815.00 | 8,925.00 | 8,925.00 | 55,008 |
| 05 Feb 2024 | 8,950.00 | 8,950.00 | 8,850.00 | 8,880.00 | 8,880.00 | 29,668 |
| 02 Feb 2024 | 8,780.00 | 8,990.00 | 8,780.00 | 8,945.00 | 8,945.00 | 72,618 |
| 01 Feb 2024 | 8,855.00 | 8,880.00 | 8,765.00 | 8,780.00 | 8,780.00 | 67,341 |
| 31 Jan 2024 | 8,865.00 | 8,930.00 | 8,790.00 | 8,815.00 | 8,815.00 | 15,171 |
| 30 Jan 2024 | 8,955.00 | 8,955.00 | 8,875.00 | 8,875.00 | 8,875.00 | 21,546 |
| 29 Jan 2024 | 8,865.00 | 8,950.00 | 8,830.00 | 8,900.00 | 8,900.00 | 79,813 |
| 26 Jan 2024 | 8,870.00 | 8,995.00 | 8,795.00 | 8,835.00 | 8,835.00 | 90,542 |
| 25 Jan 2024 | 8,805.00 | 9,025.00 | 8,805.00 | 8,870.00 | 8,870.00 | 41,614 |
| 24 Jan 2024 | 8,720.00 | 8,755.00 | 8,700.00 | 8,750.00 | 8,750.00 | 25,101 |
| 23 Jan 2024 | 8,790.00 | 8,790.00 | 8,620.00 | 8,720.00 | 8,720.00 | 32,073 |
| 22 Jan 2024 | 8,790.00 | 8,820.00 | 8,720.00 | 8,745.00 | 8,745.00 | 32,387 |
| 19 Jan 2024 | 8,700.00 | 8,830.00 | 8,650.00 | 8,705.00 | 8,705.00 | 44,855 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 8,955.00 | 8,955.00 | 8,590.00 | 8,645.00 | 8,645.00 | 76,873 |
| 16 Jan 2024 | 9,050.00 | 9,050.00 | 8,860.00 | 8,875.00 | 8,875.00 | 17,165 |
| 15 Jan 2024 | 8,960.00 | 9,095.00 | 8,915.00 | 8,965.00 | 8,965.00 | 41,103 |
| 12 Jan 2024 | 9,035.00 | 9,035.00 | 8,905.00 | 8,960.00 | 8,960.00 | 26,431 |
| 11 Jan 2024 | 8,935.00 | 8,985.00 | 8,915.00 | 8,955.00 | 8,955.00 | 29,351 |
| 10 Jan 2024 | 9,000.00 | 9,000.00 | 8,885.00 | 8,910.00 | 8,910.00 | 143,087 |
| 09 Jan 2024 | 9,025.00 | 9,060.00 | 8,950.00 | 8,975.00 | 8,975.00 | 53,075 |
| 08 Jan 2024 | 9,025.00 | 9,090.00 | 8,910.00 | 8,910.00 | 8,910.00 | 40,469 |
| 05 Jan 2024 | 9,080.00 | 9,115.00 | 9,045.00 | 9,070.00 | 9,070.00 | 17,779 |
| 04 Jan 2024 | 9,070.00 | 9,080.00 | 9,005.00 | 9,080.00 | 9,080.00 | 31,179 |
| 03 Jan 2024 | 9,170.00 | 9,265.00 | 9,060.00 | 9,120.00 | 9,120.00 | 65,970 |
| 02 Jan 2024 | 9,250.00 | 9,310.00 | 9,165.00 | 9,170.00 | 9,170.00 | 48,578 |
| 28 Dec 2023 | 9,055.00 | 9,250.00 | 9,055.00 | 9,250.00 | 9,250.00 | 27,003 |
| 27 Dec 2023 | 8,995.00 | 9,135.00 | 8,995.00 | 9,130.00 | 9,130.00 | 39,427 |
| 26 Dec 2023 | 9,000.00 | 9,055.00 | 8,960.00 | 9,020.00 | 9,020.00 | 38,901 |
| 22 Dec 2023 | 8,965.00 | 9,090.00 | 8,960.00 | 9,000.00 | 9,000.00 | 26,468 |
| 21 Dec 2023 | 9,065.00 | 9,090.00 | 8,920.00 | 8,965.00 | 8,965.00 | 21,368 |
| 20 Dec 2023 | 9,010.00 | 9,075.00 | 8,990.00 | 9,065.00 | 9,065.00 | 24,302 |
| 19 Dec 2023 | 8,945.00 | 9,025.00 | 8,705.00 | 8,930.00 | 8,930.00 | 69,812 |
| 18 Dec 2023 | 9,040.00 | 9,075.00 | 8,905.00 | 8,905.00 | 8,905.00 | 25,234 |
| 15 Dec 2023 | 8,950.00 | 9,045.00 | 8,880.00 | 8,965.00 | 8,965.00 | 37,374 |
| 14 Dec 2023 | 8,730.00 | 8,880.00 | 8,730.00 | 8,860.00 | 8,860.00 | 29,629 |
| 13 Dec 2023 | 8,805.00 | 8,805.00 | 8,730.00 | 8,775.00 | 8,775.00 | 11,071 |
| 12 Dec 2023 | 8,875.00 | 8,875.00 | 8,745.00 | 8,775.00 | 8,775.00 | 28,014 |
| 11 Dec 2023 | 8,770.00 | 8,835.00 | 8,750.00 | 8,830.00 | 8,830.00 | 25,041 |
| 08 Dec 2023 | 8,900.00 | 8,900.00 | 8,765.00 | 8,765.00 | 8,765.00 | 18,016 |
| 07 Dec 2023 | 8,880.00 | 8,880.00 | 8,740.00 | 8,785.00 | 8,785.00 | 24,481 |
| 06 Dec 2023 | 8,780.00 | 8,875.00 | 8,750.00 | 8,800.00 | 8,800.00 | 16,240 |
| 05 Dec 2023 | 8,920.00 | 8,920.00 | 8,665.00 | 8,780.00 | 8,780.00 | 75,844 |
| 04 Dec 2023 | 8,785.00 | 9,095.00 | 8,645.00 | 8,935.00 | 8,935.00 | 49,189 |
| 01 Dec 2023 | 8,745.00 | 8,975.00 | 8,715.00 | 8,785.00 | 8,785.00 | 31,708 |
| 30 Nov 2023 | 8,820.00 | 8,820.00 | 8,695.00 | 8,745.00 | 8,745.00 | 20,866 |
| 29 Nov 2023 | 8,845.00 | 8,925.00 | 8,720.00 | 8,725.00 | 8,725.00 | 23,216 |
| 28 Nov 2023 | 8,890.00 | 8,915.00 | 8,705.00 | 8,765.00 | 8,765.00 | 31,221 |
| *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.