Australia markets open in 5 hours 14 minutes

Shinhan BNPP SMART Synth-China Mainland Small & Mid cap CSI500 ETF(H) (220130.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
4,230.00+45.00 (+1.08%)
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20244,190.004,230.004,190.004,230.004,230.00304
02 May 20244,225.004,225.004,185.004,185.004,185.004,059
30 Apr 20244,215.004,255.004,195.004,225.004,225.00565
29 Apr 20244,145.004,215.004,145.004,215.004,215.007,236
26 Apr 20244,050.004,140.004,050.004,140.004,140.00708
25 Apr 20244,045.004,090.004,045.004,045.004,045.00265
24 Apr 20244,040.004,050.004,025.004,040.004,040.00242
23 Apr 20244,055.004,060.004,030.004,035.004,035.00660
22 Apr 20244,125.004,125.004,085.004,085.004,085.001,058
19 Apr 20244,135.004,135.004,095.004,125.004,125.00908
18 Apr 20244,090.004,170.004,090.004,130.004,130.004,207
17 Apr 20244,030.004,085.004,030.004,085.004,085.001,051
16 Apr 20244,125.004,150.004,035.004,035.004,035.00564
15 Apr 20244,100.004,140.004,060.004,120.004,120.00178
12 Apr 20244,130.004,130.004,085.004,130.004,130.00223
11 Apr 20244,015.004,160.004,015.004,130.004,130.00547
09 Apr 20244,105.004,140.004,105.004,140.004,140.0038
08 Apr 20244,170.004,180.004,100.004,100.004,100.001,014
05 Apr 20244,185.004,185.004,035.004,165.004,165.00114
04 Apr 20244,155.004,185.004,155.004,185.004,185.00174
03 Apr 20244,190.004,190.004,150.004,150.004,150.00672
02 Apr 20244,175.004,210.004,175.004,185.004,185.00570
01 Apr 20244,075.004,195.004,075.004,175.004,175.00663
29 Mar 20244,070.004,075.004,070.004,070.004,070.00684
28 Mar 20244,025.004,070.003,990.004,070.004,070.001,957
27 Mar 20244,105.004,130.004,065.004,065.004,065.00111
26 Mar 20244,150.004,150.004,085.004,100.004,100.002,161
25 Mar 20244,180.004,215.004,170.004,170.004,170.003,731
22 Mar 20244,180.004,275.004,165.004,220.004,220.002,514
21 Mar 20244,290.004,295.004,265.004,275.004,275.001,209
20 Mar 20244,295.004,295.004,250.004,290.004,290.004,237
19 Mar 20244,295.004,300.004,265.004,295.004,295.00256
18 Mar 20244,210.004,295.004,210.004,295.004,295.001,348
15 Mar 20244,205.004,205.004,180.004,205.004,205.001,109
14 Mar 20244,230.004,250.004,200.004,200.004,200.00994
13 Mar 20244,215.004,250.004,215.004,230.004,230.00483
12 Mar 20244,210.004,265.004,210.004,210.004,210.00721
11 Mar 20244,045.004,220.004,045.004,205.004,205.00916
08 Mar 20244,135.004,155.004,110.004,150.004,150.00889
07 Mar 20244,145.004,180.004,145.004,150.004,150.00684
06 Mar 20244,160.004,200.004,120.004,180.004,180.00754
05 Mar 20244,180.004,215.004,160.004,185.004,185.001,532
04 Mar 20244,125.004,200.004,125.004,170.004,170.00926
29 Feb 20244,115.004,155.004,030.004,120.004,120.001,452
28 Feb 20244,155.004,190.004,120.004,120.004,120.003,804
27 Feb 20244,070.004,100.004,040.004,100.004,100.001,092
26 Feb 20244,060.004,100.004,035.004,070.004,070.00807
23 Feb 20244,030.004,060.004,020.004,060.004,060.00535
22 Feb 20243,990.004,025.003,990.004,025.004,025.001,071
21 Feb 20243,990.004,080.003,970.004,035.004,035.006,704
20 Feb 20243,985.003,995.003,965.003,985.003,985.001,314
19 Feb 20244,010.004,040.003,980.003,980.003,980.001,893
16 Feb 20244,035.004,035.004,005.004,005.004,005.00340
15 Feb 20244,040.004,040.004,005.004,030.004,030.00659
14 Feb 20244,015.004,040.004,000.004,040.004,040.001,275
13 Feb 20244,040.004,045.004,010.004,030.004,030.003,415
08 Feb 20243,995.004,180.003,980.004,040.004,040.005,613
07 Feb 20243,770.003,980.003,755.003,965.003,965.00709
06 Feb 20243,510.003,770.003,465.003,765.003,765.005,475
05 Feb 20243,565.003,590.003,355.003,550.003,550.007,347
02 Feb 20243,680.003,685.003,520.003,565.003,565.004,005
01 Feb 20243,640.003,710.003,625.003,685.003,685.001,398
31 Jan 20243,800.003,800.003,685.003,685.003,685.001,046
30 Jan 20243,850.003,850.003,805.003,805.003,805.00631
29 Jan 20243,995.003,995.003,875.003,875.003,875.00591
26 Jan 20243,980.003,990.003,955.003,980.003,980.00434
25 Jan 20243,845.003,995.003,845.003,985.003,985.001,181
24 Jan 20243,820.003,840.003,745.003,825.003,825.00460
23 Jan 20243,795.003,795.003,685.003,795.003,795.0015,629
22 Jan 20243,940.003,940.003,780.003,780.003,780.003,230
19 Jan 20243,940.003,985.003,935.003,940.003,940.00158
18 Jan 2024------
17 Jan 20244,050.004,090.004,025.004,025.004,025.00370
16 Jan 20244,095.004,095.004,040.004,050.004,050.00571
15 Jan 20244,060.004,090.004,060.004,090.004,090.001,333
12 Jan 20244,120.004,120.004,075.004,075.004,075.00497
11 Jan 20244,070.004,130.004,070.004,090.004,090.00596
10 Jan 20244,090.004,090.004,015.004,075.004,075.001,677
09 Jan 20244,090.004,090.004,025.004,055.004,055.005,684
08 Jan 20244,165.004,165.004,090.004,090.004,090.001,173
05 Jan 20244,230.004,230.004,165.004,165.004,165.001,042
04 Jan 20244,285.004,285.004,230.004,230.004,230.00961
03 Jan 20244,290.004,290.004,260.004,270.004,270.00671
02 Jan 20244,285.004,290.004,280.004,290.004,290.00178
28 Dec 20234,195.004,265.004,190.004,255.004,255.001,626
27 Dec 20234,175.004,175.004,155.004,165.004,165.001,273
26 Dec 20234,205.004,205.004,130.004,130.004,130.001,443
22 Dec 20234,210.004,210.004,180.004,180.004,180.001,211
21 Dec 20234,240.004,240.004,170.004,215.004,215.001,319
20 Dec 20234,270.004,270.004,245.004,245.004,245.00960
19 Dec 20234,280.004,280.004,225.004,225.004,225.002,875
18 Dec 20234,320.004,320.004,280.004,280.004,280.0021
15 Dec 20234,335.004,335.004,285.004,285.004,285.003,555
14 Dec 20234,355.004,355.004,325.004,325.004,325.00101
13 Dec 20234,385.004,385.004,340.004,355.004,355.0040
12 Dec 20234,395.004,395.004,390.004,390.004,390.0031
11 Dec 20234,345.004,345.004,295.004,295.004,295.001,796
08 Dec 20234,325.004,325.004,300.004,300.004,300.00108
07 Dec 20234,340.004,340.004,285.004,310.004,310.0021
06 Dec 20234,315.004,315.004,290.004,295.004,295.00350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...