KODEX S&P500 Futures(H) (219480.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23,005.00 | 23,365.00 | 23,005.00 | 23,305.00 | 23,305.00 | 42,382 |
| 02 May 2024 | 23,165.00 | 23,185.00 | 23,135.00 | 23,180.00 | 23,180.00 | 9,177 |
| 30 Apr 2024 | 23,495.00 | 23,495.00 | 23,450.00 | 23,470.00 | 23,470.00 | 8,411 |
| 29 Apr 2024 | 23,470.00 | 23,510.00 | 23,465.00 | 23,500.00 | 23,500.00 | 11,531 |
| 26 Apr 2024 | 23,375.00 | 23,430.00 | 23,375.00 | 23,430.00 | 23,430.00 | 16,126 |
| 25 Apr 2024 | 23,190.00 | 23,205.00 | 23,135.00 | 23,145.00 | 23,145.00 | 18,777 |
| 24 Apr 2024 | 23,285.00 | 23,425.00 | 23,160.00 | 23,410.00 | 23,410.00 | 13,877 |
| 23 Apr 2024 | 22,995.00 | 23,170.00 | 22,995.00 | 23,035.00 | 23,035.00 | 31,629 |
| 22 Apr 2024 | 22,915.00 | 22,960.00 | 22,875.00 | 22,960.00 | 22,960.00 | 29,612 |
| 19 Apr 2024 | 23,020.00 | 23,035.00 | 22,670.00 | 22,885.00 | 22,885.00 | 249,533 |
| 18 Apr 2024 | 23,120.00 | 23,215.00 | 23,115.00 | 23,205.00 | 23,205.00 | 13,092 |
| 17 Apr 2024 | 23,290.00 | 23,310.00 | 23,165.00 | 23,200.00 | 23,200.00 | 44,075 |
| 16 Apr 2024 | 23,325.00 | 23,325.00 | 23,210.00 | 23,270.00 | 23,270.00 | 82,336 |
| 15 Apr 2024 | 23,640.00 | 23,700.00 | 23,605.00 | 23,700.00 | 23,700.00 | 13,654 |
| 12 Apr 2024 | 23,920.00 | 23,950.00 | 23,910.00 | 23,935.00 | 23,935.00 | 6,457 |
| 11 Apr 2024 | 23,730.00 | 23,775.00 | 23,720.00 | 23,770.00 | 23,770.00 | 7,367 |
| 09 Apr 2024 | 23,965.00 | 23,990.00 | 23,955.00 | 23,985.00 | 23,985.00 | 13,498 |
| 08 Apr 2024 | 23,985.00 | 23,995.00 | 23,935.00 | 23,945.00 | 23,945.00 | 13,285 |
| 05 Apr 2024 | 23,740.00 | 23,765.00 | 23,700.00 | 23,760.00 | 23,760.00 | 53,017 |
| 04 Apr 2024 | 24,065.00 | 24,095.00 | 24,050.00 | 24,070.00 | 24,070.00 | 11,909 |
| 03 Apr 2024 | 23,990.00 | 23,990.00 | 23,930.00 | 23,945.00 | 23,945.00 | 52,955 |
| 02 Apr 2024 | 24,145.00 | 24,145.00 | 24,115.00 | 24,135.00 | 24,135.00 | 11,479 |
| 01 Apr 2024 | 24,310.00 | 24,315.00 | 24,280.00 | 24,305.00 | 24,305.00 | 24,029 |
| 29 Mar 2024 | 24,190.00 | 24,300.00 | 24,105.00 | 24,300.00 | 24,300.00 | 12,030 |
| 28 Mar 2024 | 24,165.00 | 24,200.00 | 24,165.00 | 24,190.00 | 24,190.00 | 11,767 |
| 27 Mar 2024 | 24,065.00 | 24,100.00 | 24,045.00 | 24,090.00 | 24,090.00 | 15,346 |
| 26 Mar 2024 | 24,105.00 | 24,115.00 | 24,075.00 | 24,100.00 | 24,100.00 | 70,254 |
| 25 Mar 2024 | 24,135.00 | 24,150.00 | 24,085.00 | 24,090.00 | 24,090.00 | 31,911 |
| 22 Mar 2024 | 24,205.00 | 24,205.00 | 24,150.00 | 24,185.00 | 24,185.00 | 14,454 |
| 21 Mar 2024 | 24,160.00 | 24,210.00 | 24,155.00 | 24,210.00 | 24,210.00 | 34,267 |
| 20 Mar 2024 | 23,875.00 | 23,890.00 | 23,855.00 | 23,875.00 | 23,875.00 | 11,951 |
| 19 Mar 2024 | 23,735.00 | 23,755.00 | 23,700.00 | 23,740.00 | 23,740.00 | 11,218 |
| 18 Mar 2024 | 23,645.00 | 23,705.00 | 23,620.00 | 23,700.00 | 23,700.00 | 33,763 |
| 15 Mar 2024 | 23,765.00 | 23,785.00 | 23,740.00 | 23,755.00 | 23,755.00 | 9,531 |
| 14 Mar 2024 | 23,865.00 | 23,880.00 | 23,845.00 | 23,880.00 | 23,880.00 | 12,095 |
| 13 Mar 2024 | 23,885.00 | 23,905.00 | 23,860.00 | 23,885.00 | 23,885.00 | 19,232 |
| 12 Mar 2024 | 23,680.00 | 23,730.00 | 23,670.00 | 23,710.00 | 23,710.00 | 8,584 |
| 11 Mar 2024 | 23,670.00 | 23,675.00 | 23,600.00 | 23,640.00 | 23,640.00 | 28,038 |
| 08 Mar 2024 | 23,795.00 | 23,830.00 | 23,780.00 | 23,825.00 | 23,825.00 | 38,257 |
| 07 Mar 2024 | 23,555.00 | 23,575.00 | 23,490.00 | 23,540.00 | 23,540.00 | 11,017 |
| 06 Mar 2024 | 23,460.00 | 23,485.00 | 23,445.00 | 23,460.00 | 23,460.00 | 27,098 |
| 05 Mar 2024 | 23,665.00 | 23,680.00 | 23,640.00 | 23,640.00 | 23,640.00 | 22,486 |
| 04 Mar 2024 | 23,690.00 | 23,710.00 | 23,680.00 | 23,695.00 | 23,695.00 | 69,604 |
| 29 Feb 2024 | 23,380.00 | 23,440.00 | 23,365.00 | 23,415.00 | 23,415.00 | 8,650 |
| 28 Feb 2024 | 23,445.00 | 23,470.00 | 23,445.00 | 23,450.00 | 23,450.00 | 6,032 |
| 27 Feb 2024 | 23,415.00 | 23,415.00 | 23,375.00 | 23,390.00 | 23,390.00 | 64,913 |
| 26 Feb 2024 | 23,505.00 | 23,505.00 | 23,450.00 | 23,475.00 | 23,475.00 | 11,523 |
| 23 Feb 2024 | 23,490.00 | 23,525.00 | 23,465.00 | 23,505.00 | 23,505.00 | 21,131 |
| 22 Feb 2024 | 23,135.00 | 23,210.00 | 23,135.00 | 23,210.00 | 23,210.00 | 12,772 |
| 21 Feb 2024 | 22,995.00 | 23,000.00 | 22,950.00 | 22,980.00 | 22,980.00 | 38,735 |
| 20 Feb 2024 | 23,120.00 | 23,120.00 | 23,050.00 | 23,085.00 | 23,085.00 | 19,404 |
| 19 Feb 2024 | 23,155.00 | 23,170.00 | 23,120.00 | 23,160.00 | 23,160.00 | 23,091 |
| 16 Feb 2024 | 23,245.00 | 23,255.00 | 23,215.00 | 23,245.00 | 23,245.00 | 10,267 |
| 15 Feb 2024 | 23,110.00 | 23,125.00 | 23,080.00 | 23,120.00 | 23,120.00 | 18,160 |
| 14 Feb 2024 | 22,915.00 | 22,920.00 | 22,890.00 | 22,915.00 | 22,915.00 | 13,571 |
| 13 Feb 2024 | 23,190.00 | 23,215.00 | 23,170.00 | 23,215.00 | 23,215.00 | 57,602 |
| 08 Feb 2024 | 23,075.00 | 23,105.00 | 23,075.00 | 23,090.00 | 23,090.00 | 28,142 |
| 07 Feb 2024 | 22,895.00 | 22,950.00 | 22,890.00 | 22,900.00 | 22,900.00 | 16,137 |
| 06 Feb 2024 | 22,835.00 | 22,880.00 | 22,830.00 | 22,865.00 | 22,865.00 | 21,855 |
| 05 Feb 2024 | 22,900.00 | 22,930.00 | 22,860.00 | 22,895.00 | 22,895.00 | 13,824 |
| 02 Feb 2024 | 22,790.00 | 22,830.00 | 22,785.00 | 22,815.00 | 22,815.00 | 34,229 |
| 01 Feb 2024 | 22,455.00 | 22,495.00 | 22,440.00 | 22,460.00 | 22,460.00 | 38,614 |
| 31 Jan 2024 | 22,680.00 | 22,700.00 | 22,675.00 | 22,690.00 | 22,690.00 | 9,111 |
| 30 Jan 2024 | 22,790.00 | 22,815.00 | 22,785.00 | 22,795.00 | 22,795.00 | 11,610 |
| 29 Jan 2024 | 22,555.00 | 22,615.00 | 22,555.00 | 22,615.00 | 22,615.00 | 74,070 |
| 26 Jan 2024 | 22,610.00 | 22,615.00 | 22,555.00 | 22,560.00 | 22,560.00 | 27,422 |
| 25 Jan 2024 | 22,550.00 | 22,550.00 | 22,510.00 | 22,550.00 | 22,550.00 | 23,522 |
| 24 Jan 2024 | 22,560.00 | 22,590.00 | 22,555.00 | 22,590.00 | 22,590.00 | 15,807 |
| 23 Jan 2024 | 22,460.00 | 22,475.00 | 22,440.00 | 22,460.00 | 22,460.00 | 7,320 |
| 22 Jan 2024 | 22,425.00 | 22,495.00 | 22,425.00 | 22,460.00 | 22,460.00 | 31,136 |
| 19 Jan 2024 | 22,140.00 | 22,155.00 | 22,120.00 | 22,150.00 | 22,150.00 | 9,816 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 22,075.00 | 22,080.00 | 21,975.00 | 21,985.00 | 21,985.00 | 60,651 |
| 16 Jan 2024 | 22,125.00 | 22,125.00 | 22,055.00 | 22,075.00 | 22,075.00 | 6,342 |
| 15 Jan 2024 | 22,120.00 | 22,170.00 | 22,110.00 | 22,170.00 | 22,170.00 | 22,137 |
| 12 Jan 2024 | 22,135.00 | 22,140.00 | 22,090.00 | 22,110.00 | 22,110.00 | 15,442 |
| 11 Jan 2024 | 22,155.00 | 22,210.00 | 22,155.00 | 22,200.00 | 22,200.00 | 9,961 |
| 10 Jan 2024 | 22,030.00 | 22,060.00 | 22,015.00 | 22,035.00 | 22,035.00 | 15,059 |
| 09 Jan 2024 | 22,050.00 | 22,070.00 | 22,040.00 | 22,045.00 | 22,045.00 | 18,073 |
| 08 Jan 2024 | 21,770.00 | 21,800.00 | 21,730.00 | 21,750.00 | 21,750.00 | 9,684 |
| 05 Jan 2024 | 21,765.00 | 21,775.00 | 21,735.00 | 21,740.00 | 21,740.00 | 24,705 |
| 04 Jan 2024 | 21,830.00 | 21,845.00 | 21,805.00 | 21,830.00 | 21,830.00 | 17,070 |
| 03 Jan 2024 | 22,010.00 | 22,010.00 | 21,975.00 | 21,985.00 | 21,985.00 | 19,601 |
| 02 Jan 2024 | 22,170.00 | 22,170.00 | 22,135.00 | 22,160.00 | 22,160.00 | 44,854 |
| 28 Dec 2023 | 22,205.00 | 22,250.00 | 22,205.00 | 22,245.00 | 22,245.00 | 22,053 |
| 27 Dec 2023 | 22,165.00 | 22,185.00 | 22,155.00 | 22,180.00 | 22,180.00 | 12,926 |
| 26 Dec 2023 | 22,095.00 | 22,120.00 | 22,085.00 | 22,120.00 | 22,120.00 | 33,082 |
| 22 Dec 2023 | 22,015.00 | 22,035.00 | 21,980.00 | 21,995.00 | 21,995.00 | 28,521 |
| 21 Dec 2023 | 21,855.00 | 21,905.00 | 21,840.00 | 21,905.00 | 21,905.00 | 36,741 |
| 20 Dec 2023 | 22,120.00 | 22,155.00 | 22,120.00 | 22,150.00 | 22,150.00 | 28,482 |
| 19 Dec 2023 | 21,995.00 | 22,025.00 | 21,990.00 | 22,015.00 | 22,015.00 | 21,110 |
| 18 Dec 2023 | 21,935.00 | 21,960.00 | 21,925.00 | 21,960.00 | 21,960.00 | 23,599 |
| 15 Dec 2023 | 21,920.00 | 21,950.00 | 21,895.00 | 21,940.00 | 21,940.00 | 17,172 |
| 14 Dec 2023 | 21,895.00 | 21,965.00 | 21,895.00 | 21,955.00 | 21,955.00 | 44,509 |
| 13 Dec 2023 | 21,590.00 | 21,610.00 | 21,585.00 | 21,600.00 | 21,600.00 | 83,082 |
| 12 Dec 2023 | 21,475.00 | 21,500.00 | 21,475.00 | 21,480.00 | 21,480.00 | 9,565 |
| 11 Dec 2023 | 21,405.00 | 21,425.00 | 21,375.00 | 21,400.00 | 21,400.00 | 19,554 |
| 08 Dec 2023 | 21,290.00 | 21,320.00 | 21,290.00 | 21,300.00 | 21,300.00 | 10,749 |
| 07 Dec 2023 | 21,155.00 | 21,160.00 | 21,130.00 | 21,150.00 | 21,150.00 | 31,991 |
| 06 Dec 2023 | 21,245.00 | 21,305.00 | 21,245.00 | 21,295.00 | 21,295.00 | 10,363 |
| *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.