KB Kstar US Oil & Gas E&P Company ETF (219390.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 6,660.00 | 6,670.00 | 6,630.00 | 6,635.00 | 6,635.00 | 6,482 |
| 25 June 2024 | 6,635.00 | 6,690.00 | 6,635.00 | 6,660.00 | 6,660.00 | 18,367 |
| 24 June 2024 | 6,565.00 | 6,575.00 | 6,530.00 | 6,540.00 | 6,540.00 | 7,785 |
| 21 June 2024 | 6,620.00 | 6,620.00 | 6,520.00 | 6,580.00 | 6,580.00 | 29,390 |
| 20 June 2024 | 6,655.00 | 6,655.00 | 6,440.00 | 6,470.00 | 6,470.00 | 5,241 |
| 19 June 2024 | 6,425.00 | 6,545.00 | 6,425.00 | 6,470.00 | 6,470.00 | 11,522 |
| 18 June 2024 | 6,490.00 | 6,550.00 | 6,460.00 | 6,470.00 | 6,470.00 | 14,766 |
| 17 June 2024 | 6,600.00 | 6,605.00 | 6,480.00 | 6,520.00 | 6,520.00 | 17,744 |
| 14 June 2024 | 6,620.00 | 6,660.00 | 6,555.00 | 6,605.00 | 6,605.00 | 14,252 |
| 13 June 2024 | 6,685.00 | 6,685.00 | 6,620.00 | 6,630.00 | 6,630.00 | 14,100 |
| 12 June 2024 | 6,695.00 | 6,775.00 | 6,695.00 | 6,710.00 | 6,710.00 | 9,043 |
| 11 June 2024 | 6,685.00 | 6,745.00 | 6,685.00 | 6,695.00 | 6,695.00 | 8,396 |
| 10 June 2024 | 6,600.00 | 6,650.00 | 6,595.00 | 6,625.00 | 6,625.00 | 6,612 |
| 07 June 2024 | 6,785.00 | 6,785.00 | 6,585.00 | 6,615.00 | 6,615.00 | 8,435 |
| 05 June 2024 | 6,700.00 | 6,700.00 | 6,530.00 | 6,580.00 | 6,580.00 | 14,185 |
| 04 June 2024 | 6,790.00 | 6,790.00 | 6,625.00 | 6,640.00 | 6,640.00 | 19,437 |
| 03 June 2024 | 6,835.00 | 6,865.00 | 6,800.00 | 6,800.00 | 6,800.00 | 24,167 |
| 31 May 2024 | 6,660.00 | 6,795.00 | 6,605.00 | 6,750.00 | 6,750.00 | 19,521 |
| 30 May 2024 | 6,800.00 | 6,805.00 | 6,665.00 | 6,665.00 | 6,665.00 | 17,676 |
| 29 May 2024 | 6,725.00 | 6,820.00 | 6,725.00 | 6,795.00 | 6,795.00 | 22,650 |
| 28 May 2024 | 6,700.00 | 6,705.00 | 6,670.00 | 6,670.00 | 6,670.00 | 30,682 |
| 27 May 2024 | 6,685.00 | 6,700.00 | 6,500.00 | 6,670.00 | 6,670.00 | 13,161 |
| 24 May 2024 | 6,670.00 | 6,725.00 | 6,640.00 | 6,675.00 | 6,675.00 | 13,973 |
| 23 May 2024 | 6,850.00 | 6,850.00 | 6,745.00 | 6,750.00 | 6,750.00 | 11,549 |
| 22 May 2024 | 6,920.00 | 6,920.00 | 6,845.00 | 6,850.00 | 6,850.00 | 7,628 |
| 21 May 2024 | 6,990.00 | 6,990.00 | 6,905.00 | 6,915.00 | 6,915.00 | 15,310 |
| 20 May 2024 | 6,810.00 | 6,930.00 | 6,810.00 | 6,915.00 | 6,915.00 | 15,588 |
| 17 May 2024 | 6,820.00 | 6,825.00 | 6,735.00 | 6,780.00 | 6,780.00 | 20,321 |
| 16 May 2024 | 6,840.00 | 6,935.00 | 6,730.00 | 6,790.00 | 6,790.00 | 21,445 |
| 14 May 2024 | 6,895.00 | 6,895.00 | 6,785.00 | 6,840.00 | 6,840.00 | 5,889 |
| 13 May 2024 | 6,925.00 | 6,935.00 | 6,775.00 | 6,795.00 | 6,795.00 | 11,908 |
| 10 May 2024 | 6,910.00 | 6,950.00 | 6,875.00 | 6,950.00 | 6,950.00 | 15,296 |
| 09 May 2024 | 6,875.00 | 6,920.00 | 6,855.00 | 6,895.00 | 6,895.00 | 6,752 |
| 08 May 2024 | 6,855.00 | 6,905.00 | 6,820.00 | 6,855.00 | 6,855.00 | 16,388 |
| 07 May 2024 | 6,710.00 | 6,890.00 | 6,710.00 | 6,855.00 | 6,855.00 | 39,021 |
| 03 May 2024 | 6,870.00 | 6,870.00 | 6,700.00 | 6,765.00 | 6,765.00 | 19,141 |
| 02 May 2024 | 6,910.00 | 6,910.00 | 6,715.00 | 6,790.00 | 6,790.00 | 39,541 |
| 30 Apr 2024 | 7,120.00 | 7,165.00 | 7,025.00 | 7,115.00 | 7,115.00 | 41,330 |
| 29 Apr 2024 | 7,090.00 | 7,120.00 | 7,065.00 | 7,120.00 | 7,120.00 | 40,145 |
| 26 Apr 2024 | 7,105.00 | 7,105.00 | 7,050.00 | 7,090.00 | 7,090.00 | 24,528 |
| 25 Apr 2024 | 7,025.00 | 7,095.00 | 7,005.00 | 7,045.00 | 7,045.00 | 12,826 |
| 24 Apr 2024 | 6,940.00 | 7,060.00 | 6,940.00 | 7,005.00 | 7,005.00 | 42,315 |
| 23 Apr 2024 | 7,070.00 | 7,070.00 | 6,895.00 | 6,930.00 | 6,930.00 | 70,930 |
| 22 Apr 2024 | 7,090.00 | 7,090.00 | 6,885.00 | 6,885.00 | 6,885.00 | 92,164 |
| 19 Apr 2024 | 6,920.00 | 7,200.00 | 6,845.00 | 7,020.00 | 7,020.00 | 199,454 |
| 18 Apr 2024 | 6,930.00 | 6,955.00 | 6,700.00 | 6,955.00 | 6,955.00 | 99,041 |
| 17 Apr 2024 | 7,155.00 | 7,155.00 | 6,895.00 | 6,935.00 | 6,935.00 | 85,725 |
| 16 Apr 2024 | 7,250.00 | 7,250.00 | 7,140.00 | 7,155.00 | 7,155.00 | 28,255 |
| 15 Apr 2024 | 7,370.00 | 7,390.00 | 7,230.00 | 7,250.00 | 7,250.00 | 96,986 |
| 12 Apr 2024 | 7,240.00 | 7,240.00 | 7,125.00 | 7,225.00 | 7,225.00 | 38,454 |
| 11 Apr 2024 | 7,240.00 | 7,245.00 | 7,190.00 | 7,230.00 | 7,230.00 | 33,592 |
| 09 Apr 2024 | 7,250.00 | 7,250.00 | 7,180.00 | 7,240.00 | 7,240.00 | 29,661 |
| 08 Apr 2024 | 7,110.00 | 7,255.00 | 7,110.00 | 7,240.00 | 7,240.00 | 63,850 |
| 05 Apr 2024 | 7,290.00 | 7,290.00 | 7,000.00 | 7,235.00 | 7,235.00 | 44,701 |
| 04 Apr 2024 | 7,295.00 | 7,305.00 | 7,095.00 | 7,235.00 | 7,235.00 | 43,448 |
| 03 Apr 2024 | 7,080.00 | 7,215.00 | 7,080.00 | 7,215.00 | 7,215.00 | 104,126 |
| 02 Apr 2024 | 7,005.00 | 7,075.00 | 7,005.00 | 7,065.00 | 7,065.00 | 78,504 |
| 01 Apr 2024 | 6,950.00 | 7,025.00 | 6,950.00 | 7,000.00 | 7,000.00 | 55,236 |
| 29 Mar 2024 | 6,930.00 | 6,990.00 | 6,925.00 | 6,945.00 | 6,945.00 | 94,258 |
| 28 Mar 2024 | 6,870.00 | 6,915.00 | 6,800.00 | 6,885.00 | 6,885.00 | 64,894 |
| 27 Mar 2024 | 6,870.00 | 6,870.00 | 6,730.00 | 6,780.00 | 6,780.00 | 108,285 |
| 26 Mar 2024 | 6,855.00 | 6,885.00 | 6,840.00 | 6,875.00 | 6,875.00 | 35,606 |
| 25 Mar 2024 | 6,865.00 | 6,865.00 | 6,770.00 | 6,775.00 | 6,775.00 | 12,991 |
| 22 Mar 2024 | 6,765.00 | 6,875.00 | 6,765.00 | 6,860.00 | 6,860.00 | 29,753 |
| 21 Mar 2024 | 6,770.00 | 6,885.00 | 6,770.00 | 6,885.00 | 6,885.00 | 39,666 |
| 20 Mar 2024 | 6,745.00 | 6,800.00 | 6,745.00 | 6,765.00 | 6,765.00 | 45,656 |
| 19 Mar 2024 | 6,670.00 | 6,690.00 | 6,610.00 | 6,660.00 | 6,660.00 | 23,751 |
| 18 Mar 2024 | 6,615.00 | 6,665.00 | 6,615.00 | 6,655.00 | 6,655.00 | 32,409 |
| 15 Mar 2024 | 6,590.00 | 6,745.00 | 6,590.00 | 6,600.00 | 6,600.00 | 2,419,344 |
| 14 Mar 2024 | 6,575.00 | 6,700.00 | 6,545.00 | 6,590.00 | 6,590.00 | 47,471 |
| 13 Mar 2024 | 6,455.00 | 6,460.00 | 6,435.00 | 6,455.00 | 6,455.00 | 31,755 |
| 12 Mar 2024 | 6,455.00 | 6,480.00 | 6,435.00 | 6,455.00 | 6,455.00 | 25,576 |
| 11 Mar 2024 | 6,425.00 | 6,435.00 | 6,310.00 | 6,420.00 | 6,420.00 | 32,426 |
| 08 Mar 2024 | 6,375.00 | 6,425.00 | 6,310.00 | 6,420.00 | 6,420.00 | 34,370 |
| 07 Mar 2024 | 6,355.00 | 6,375.00 | 6,325.00 | 6,375.00 | 6,375.00 | 42,230 |
| 06 Mar 2024 | 6,370.00 | 6,375.00 | 6,325.00 | 6,350.00 | 6,350.00 | 25,022 |
| 05 Mar 2024 | 6,375.00 | 6,375.00 | 6,310.00 | 6,365.00 | 6,365.00 | 23,939 |
| 04 Mar 2024 | 6,320.00 | 6,450.00 | 6,320.00 | 6,415.00 | 6,415.00 | 24,786 |
| 29 Feb 2024 | 6,325.00 | 6,330.00 | 6,280.00 | 6,310.00 | 6,310.00 | 15,334 |
| 28 Feb 2024 | 6,305.00 | 6,350.00 | 6,300.00 | 6,330.00 | 6,330.00 | 23,666 |
| 27 Feb 2024 | 6,300.00 | 6,390.00 | 6,265.00 | 6,300.00 | 6,300.00 | 40,465 |
| 26 Feb 2024 | 6,300.00 | 6,400.00 | 6,235.00 | 6,245.00 | 6,245.00 | 2,410,755 |
| 23 Feb 2024 | 6,350.00 | 6,350.00 | 6,100.00 | 6,315.00 | 6,315.00 | 23,380 |
| 22 Feb 2024 | 6,305.00 | 6,340.00 | 6,250.00 | 6,335.00 | 6,335.00 | 45,551 |
| 21 Feb 2024 | 6,260.00 | 6,260.00 | 6,150.00 | 6,180.00 | 6,180.00 | 19,792 |
| 20 Feb 2024 | 6,220.00 | 6,270.00 | 6,175.00 | 6,270.00 | 6,270.00 | 28,329 |
| 19 Feb 2024 | 6,230.00 | 6,285.00 | 6,170.00 | 6,180.00 | 6,180.00 | 26,258 |
| 16 Feb 2024 | 6,030.00 | 6,245.00 | 6,030.00 | 6,230.00 | 6,230.00 | 101,327 |
| 15 Feb 2024 | 6,050.00 | 6,055.00 | 5,985.00 | 5,990.00 | 5,990.00 | 12,355 |
| 14 Feb 2024 | 6,050.00 | 6,055.00 | 6,000.00 | 6,020.00 | 6,020.00 | 28,767 |
| 13 Feb 2024 | 6,120.00 | 6,120.00 | 6,065.00 | 6,080.00 | 6,080.00 | 20,395 |
| 08 Feb 2024 | 5,995.00 | 5,995.00 | 5,920.00 | 5,965.00 | 5,965.00 | 14,139 |
| 07 Feb 2024 | 5,930.00 | 5,945.00 | 5,910.00 | 5,945.00 | 5,945.00 | 10,197 |
| 06 Feb 2024 | 5,990.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,900.00 | 18,443 |
| 05 Feb 2024 | 6,000.00 | 6,000.00 | 5,915.00 | 5,940.00 | 5,940.00 | 17,968 |
| 02 Feb 2024 | 6,050.00 | 6,050.00 | 5,990.00 | 6,000.00 | 6,000.00 | 16,576 |
| 01 Feb 2024 | 6,050.00 | 6,065.00 | 6,005.00 | 6,005.00 | 6,005.00 | 25,496 |
| 31 Jan 2024 | 6,145.00 | 6,195.00 | 6,140.00 | 6,170.00 | 6,170.00 | 65,420 |
| 30 Jan 2024 | 6,145.00 | 6,160.00 | 6,100.00 | 6,115.00 | 6,115.00 | 20,662 |
| 29 Jan 2024 | 6,085.00 | 6,195.00 | 6,085.00 | 6,165.00 | 6,165.00 | 26,815 |
| *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.