Mirae Asset TIGER KOSPI MIDCAP ETF (277650.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 | 14,865.00 | 14,865.00 | 14,865.00 | 14,865.00 | 14,865.00 | 1 |
| 02 May 2024 | 14,915.00 | 14,950.00 | 14,915.00 | 14,945.00 | 14,945.00 | 13 |
| 30 Apr 2024 | 14,975.00 | 15,015.00 | 14,975.00 | 14,980.00 | 14,980.00 | 9 |
| 29 Apr 2024 | 14,790.00 | 14,975.00 | 14,790.00 | 14,975.00 | 14,975.00 | 116 |
| 29 Apr 2024 | 310 Dividend | |||||
| 26 Apr 2024 | 14,850.00 | 14,885.00 | 14,850.00 | 14,885.00 | 14,575.00 | 182 |
| 25 Apr 2024 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 14,477.08 | - |
| 24 Apr 2024 | 14,765.00 | 14,805.00 | 14,765.00 | 14,785.00 | 14,477.08 | 1,402 |
| 23 Apr 2024 | 14,675.00 | 14,710.00 | 14,675.00 | 14,700.00 | 14,393.85 | 11 |
| 22 Apr 2024 | 14,620.00 | 14,620.00 | 14,610.00 | 14,620.00 | 14,315.52 | 5 |
| 19 Apr 2024 | 14,440.00 | 14,440.00 | 14,215.00 | 14,410.00 | 14,109.89 | 105 |
| 18 Apr 2024 | 14,465.00 | 14,555.00 | 14,465.00 | 14,515.00 | 14,212.71 | 40 |
| 17 Apr 2024 | 14,250.00 | 14,250.00 | 14,225.00 | 14,225.00 | 13,928.75 | 132 |
| 16 Apr 2024 | 14,350.00 | 14,350.00 | 14,165.00 | 14,230.00 | 13,933.64 | 88 |
| 15 Apr 2024 | 14,360.00 | 14,420.00 | 14,360.00 | 14,420.00 | 14,119.68 | 50 |
| 12 Apr 2024 | 14,645.00 | 14,725.00 | 14,610.00 | 14,610.00 | 14,305.73 | 208 |
| 11 Apr 2024 | 14,560.00 | 14,660.00 | 14,560.00 | 14,660.00 | 14,354.69 | 16 |
| 09 Apr 2024 | 14,655.00 | 14,660.00 | 14,655.00 | 14,660.00 | 14,354.69 | 282 |
| 08 Apr 2024 | 14,805.00 | 14,805.00 | 14,635.00 | 14,635.00 | 14,330.21 | 9 |
| 05 Apr 2024 | 14,805.00 | 14,805.00 | 14,805.00 | 14,805.00 | 14,496.67 | 10 |
| 04 Apr 2024 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,491.77 | 1 |
| 03 Apr 2024 | 14,730.00 | 14,735.00 | 14,710.00 | 14,710.00 | 14,403.64 | 425 |
| 02 Apr 2024 | 14,800.00 | 14,820.00 | 14,800.00 | 14,820.00 | 14,511.35 | 213 |
| 01 Apr 2024 | 14,770.00 | 14,800.00 | 14,770.00 | 14,800.00 | 14,491.77 | 9 |
| 29 Mar 2024 | 14,835.00 | 14,835.00 | 14,765.00 | 14,770.00 | 14,462.39 | 204 |
| 28 Mar 2024 | 14,935.00 | 14,935.00 | 14,855.00 | 14,885.00 | 14,575.00 | 912 |
| 27 Mar 2024 | 14,895.00 | 14,895.00 | 14,810.00 | 14,855.00 | 14,545.63 | 133 |
| 26 Mar 2024 | 14,830.00 | 14,830.00 | 14,810.00 | 14,825.00 | 14,516.25 | 147 |
| 25 Mar 2024 | 15,040.00 | 15,040.00 | 14,785.00 | 14,810.00 | 14,501.56 | 100 |
| 22 Mar 2024 | 14,860.00 | 14,865.00 | 14,825.00 | 14,825.00 | 14,516.25 | 14 |
| 21 Mar 2024 | 14,800.00 | 14,855.00 | 14,800.00 | 14,820.00 | 14,511.35 | 196 |
| 20 Mar 2024 | 14,820.00 | 14,820.00 | 14,650.00 | 14,650.00 | 14,344.89 | 14 |
| 19 Mar 2024 | 14,640.00 | 14,640.00 | 14,640.00 | 14,640.00 | 14,335.10 | - |
| 18 Mar 2024 | 14,660.00 | 14,660.00 | 14,660.00 | 14,660.00 | 14,354.69 | 100 |
| 15 Mar 2024 | 14,590.00 | 14,655.00 | 14,590.00 | 14,635.00 | 14,330.21 | 141 |
| 14 Mar 2024 | 14,640.00 | 14,640.00 | 14,640.00 | 14,640.00 | 14,335.10 | - |
| 13 Mar 2024 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,246.98 | 16 |
| 12 Mar 2024 | 14,470.00 | 14,470.00 | 14,420.00 | 14,420.00 | 14,119.68 | 3 |
| 11 Mar 2024 | 14,600.00 | 14,600.00 | 14,505.00 | 14,505.00 | 14,202.91 | 15 |
| 08 Mar 2024 | 14,675.00 | 14,675.00 | 14,650.00 | 14,650.00 | 14,344.89 | 139 |
| 07 Mar 2024 | 14,515.00 | 14,515.00 | 14,510.00 | 14,510.00 | 14,207.81 | 6 |
| 06 Mar 2024 | 14,540.00 | 14,540.00 | 14,540.00 | 14,540.00 | 14,237.18 | - |
| 05 Mar 2024 | 14,645.00 | 14,645.00 | 14,520.00 | 14,520.00 | 14,217.60 | 131 |
| 04 Mar 2024 | 14,535.00 | 14,535.00 | 14,515.00 | 14,515.00 | 14,212.71 | 121 |
| 29 Feb 2024 | 14,480.00 | 14,480.00 | 14,465.00 | 14,465.00 | 14,163.75 | 193 |
| 28 Feb 2024 | 14,320.00 | 14,480.00 | 14,320.00 | 14,480.00 | 14,178.43 | 7 |
| 27 Feb 2024 | 14,500.00 | 14,500.00 | 14,320.00 | 14,320.00 | 14,021.77 | 94 |
| 26 Feb 2024 | 14,575.00 | 14,590.00 | 14,495.00 | 14,565.00 | 14,261.66 | 82 |
| 23 Feb 2024 | 14,750.00 | 14,750.00 | 14,745.00 | 14,745.00 | 14,437.92 | 87 |
| 22 Feb 2024 | 14,730.00 | 14,730.00 | 14,715.00 | 14,715.00 | 14,408.54 | 111 |
| 21 Feb 2024 | 14,780.00 | 14,780.00 | 14,700.00 | 14,730.00 | 14,423.23 | 116 |
| 20 Feb 2024 | 14,810.00 | 14,810.00 | 14,725.00 | 14,790.00 | 14,481.98 | 113 |
| 19 Feb 2024 | 14,745.00 | 14,810.00 | 14,740.00 | 14,790.00 | 14,481.98 | 154 |
| 16 Feb 2024 | 14,510.00 | 14,525.00 | 14,510.00 | 14,525.00 | 14,222.50 | 6 |
| 15 Feb 2024 | 14,515.00 | 14,515.00 | 14,485.00 | 14,485.00 | 14,183.33 | 6 |
| 14 Feb 2024 | 14,595.00 | 14,595.00 | 14,455.00 | 14,495.00 | 14,193.12 | 80 |
| 13 Feb 2024 | 14,635.00 | 14,640.00 | 14,595.00 | 14,595.00 | 14,291.04 | 114 |
| 08 Feb 2024 | 14,565.00 | 14,580.00 | 14,550.00 | 14,575.00 | 14,271.46 | 175 |
| 07 Feb 2024 | 14,455.00 | 14,550.00 | 14,455.00 | 14,550.00 | 14,246.98 | 67 |
| 06 Feb 2024 | 14,450.00 | 14,450.00 | 14,315.00 | 14,315.00 | 14,016.87 | 154 |
| 05 Feb 2024 | 14,450.00 | 14,450.00 | 14,260.00 | 14,410.00 | 14,109.89 | 63 |
| 02 Feb 2024 | 14,345.00 | 14,395.00 | 14,345.00 | 14,365.00 | 14,065.83 | 27 |
| 01 Feb 2024 | 13,940.00 | 14,165.00 | 13,915.00 | 14,145.00 | 13,850.41 | 1,809 |
| 31 Jan 2024 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,561.56 | 11 |
| 30 Jan 2024 | 13,870.00 | 13,960.00 | 13,870.00 | 13,910.00 | 13,620.31 | 177 |
| 29 Jan 2024 | 13,670.00 | 13,845.00 | 13,670.00 | 13,845.00 | 13,556.66 | 71 |
| 26 Jan 2024 | 13,650.00 | 13,730.00 | 13,650.00 | 13,685.00 | 13,399.99 | 1,887 |
| 25 Jan 2024 | 13,540.00 | 13,540.00 | 13,540.00 | 13,540.00 | 13,258.01 | - |
| 24 Jan 2024 | 13,540.00 | 13,540.00 | 13,540.00 | 13,540.00 | 13,258.01 | 1 |
| 23 Jan 2024 | 13,485.00 | 13,540.00 | 13,485.00 | 13,540.00 | 13,258.01 | 202 |
| 22 Jan 2024 | 13,470.00 | 13,485.00 | 13,455.00 | 13,485.00 | 13,204.16 | 4 |
| 19 Jan 2024 | 13,540.00 | 13,540.00 | 13,415.00 | 13,470.00 | 13,189.47 | 1,195 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 13,740.00 | 13,740.00 | 13,485.00 | 13,485.00 | 13,204.16 | 51 |
| 16 Jan 2024 | 13,750.00 | 13,750.00 | 13,725.00 | 13,740.00 | 13,453.85 | 16 |
| 15 Jan 2024 | 13,835.00 | 13,835.00 | 13,815.00 | 13,815.00 | 13,527.28 | 6 |
| 12 Jan 2024 | 13,770.00 | 13,810.00 | 13,770.00 | 13,810.00 | 13,522.39 | 6,836 |
| 11 Jan 2024 | 13,955.00 | 13,955.00 | 13,920.00 | 13,920.00 | 13,630.10 | 206 |
| 10 Jan 2024 | 13,920.00 | 13,955.00 | 13,920.00 | 13,955.00 | 13,664.37 | 9 |
| 09 Jan 2024 | 13,920.00 | 13,920.00 | 13,920.00 | 13,920.00 | 13,630.10 | 9,437 |
| 08 Jan 2024 | 13,895.00 | 13,895.00 | 13,895.00 | 13,895.00 | 13,605.62 | 4 |
| 05 Jan 2024 | 13,945.00 | 13,945.00 | 13,880.00 | 13,895.00 | 13,605.62 | 41 |
| 04 Jan 2024 | 13,960.00 | 13,975.00 | 13,950.00 | 13,975.00 | 13,683.95 | 9,453 |
| 03 Jan 2024 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 13,786.77 | - |
| 02 Jan 2024 | 14,255.00 | 14,255.00 | 14,140.00 | 14,140.00 | 13,845.52 | 8 |
| 28 Dec 2023 | 14,215.00 | 14,215.00 | 14,215.00 | 14,215.00 | 13,918.95 | - |
| 27 Dec 2023 | 14,080.00 | 14,080.00 | 14,060.00 | 14,070.00 | 13,776.97 | 35 |
| 26 Dec 2023 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 13,732.91 | 1 |
| 22 Dec 2023 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 13,732.91 | 89 |
| 21 Dec 2023 | 14,070.00 | 14,070.00 | 13,995.00 | 14,020.00 | 13,728.01 | 71 |
| 20 Dec 2023 | 14,090.00 | 14,090.00 | 14,060.00 | 14,060.00 | 13,767.18 | 20 |
| 19 Dec 2023 | 13,900.00 | 13,930.00 | 13,900.00 | 13,900.00 | 13,610.51 | 102 |
| 18 Dec 2023 | 13,920.00 | 13,930.00 | 13,920.00 | 13,930.00 | 13,639.89 | 3 |
| 15 Dec 2023 | 13,920.00 | 13,925.00 | 13,890.00 | 13,890.00 | 13,600.72 | 2,468 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 13,835.00 | 13,835.00 | 13,835.00 | 13,835.00 | 13,546.87 | - |
| 12 Dec 2023 | 13,865.00 | 13,895.00 | 13,845.00 | 13,845.00 | 13,556.66 | 5,062 |
| 11 Dec 2023 | 13,995.00 | 13,995.00 | 13,760.00 | 13,830.00 | 13,541.97 | 3,642 |
| 08 Dec 2023 | 13,775.00 | 13,780.00 | 13,775.00 | 13,780.00 | 13,493.01 | 8 |
| 07 Dec 2023 | 13,785.00 | 13,785.00 | 13,765.00 | 13,765.00 | 13,478.33 | 2 |
| *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.