Hanwha Investment Trust Management - Arirang Active Short Term Credit Bond ETF Fund (278620.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:17PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 112,805.00 | 112,860.00 | 112,805.00 | 112,860.00 | 112,860.00 | 601 |
| 02 May 2024 | 112,850.00 | 112,850.00 | 112,850.00 | 112,850.00 | 112,850.00 | 203 |
| 30 Apr 2024 | 112,800.00 | 112,800.00 | 112,800.00 | 112,800.00 | 112,800.00 | 289 |
| 29 Apr 2024 | 112,760.00 | 112,795.00 | 112,760.00 | 112,795.00 | 112,795.00 | 34 |
| 26 Apr 2024 | 112,730.00 | 112,780.00 | 112,730.00 | 112,775.00 | 112,775.00 | 176 |
| 25 Apr 2024 | 112,770.00 | 112,770.00 | 112,765.00 | 112,765.00 | 112,765.00 | 52 |
| 24 Apr 2024 | 112,725.00 | 112,725.00 | 112,725.00 | 112,725.00 | 112,725.00 | 10 |
| 23 Apr 2024 | 112,720.00 | 112,725.00 | 112,720.00 | 112,720.00 | 112,720.00 | 919 |
| 22 Apr 2024 | 112,715.00 | 112,715.00 | 112,715.00 | 112,715.00 | 112,715.00 | 119 |
| 19 Apr 2024 | 112,710.00 | 112,710.00 | 112,710.00 | 112,710.00 | 112,710.00 | 2 |
| 18 Apr 2024 | 112,705.00 | 112,705.00 | 112,700.00 | 112,705.00 | 112,705.00 | 724 |
| 17 Apr 2024 | 112,665.00 | 112,670.00 | 112,665.00 | 112,665.00 | 112,665.00 | 917 |
| 16 Apr 2024 | 112,655.00 | 112,660.00 | 112,655.00 | 112,660.00 | 112,660.00 | 1,319 |
| 15 Apr 2024 | 112,645.00 | 112,650.00 | 112,645.00 | 112,645.00 | 112,645.00 | 54 |
| 12 Apr 2024 | 112,630.00 | 112,635.00 | 112,630.00 | 112,630.00 | 112,630.00 | 49 |
| 11 Apr 2024 | 112,585.00 | 112,640.00 | 112,585.00 | 112,635.00 | 112,635.00 | 244 |
| 09 Apr 2024 | 112,600.00 | 112,605.00 | 112,600.00 | 112,600.00 | 112,600.00 | 120 |
| 08 Apr 2024 | 112,585.00 | 112,585.00 | 112,585.00 | 112,585.00 | 112,585.00 | 3 |
| 05 Apr 2024 | 112,565.00 | 112,565.00 | 112,565.00 | 112,565.00 | 112,565.00 | 18 |
| 04 Apr 2024 | 112,545.00 | 112,550.00 | 112,545.00 | 112,545.00 | 112,545.00 | 97 |
| 03 Apr 2024 | 112,505.00 | 112,510.00 | 112,505.00 | 112,510.00 | 112,510.00 | 47 |
| 02 Apr 2024 | 112,495.00 | 112,495.00 | 112,490.00 | 112,495.00 | 112,495.00 | 464 |
| 01 Apr 2024 | 112,475.00 | 112,480.00 | 112,475.00 | 112,475.00 | 112,475.00 | 170 |
| 29 Mar 2024 | 112,470.00 | 112,470.00 | 112,465.00 | 112,465.00 | 112,465.00 | 264 |
| 28 Mar 2024 | 112,460.00 | 112,460.00 | 112,455.00 | 112,455.00 | 112,455.00 | 331 |
| 27 Mar 2024 | 112,410.00 | 112,410.00 | 112,410.00 | 112,410.00 | 112,410.00 | 100 |
| 26 Mar 2024 | 112,410.00 | 112,410.00 | 112,410.00 | 112,410.00 | 112,410.00 | 9 |
| 25 Mar 2024 | 112,405.00 | 112,405.00 | 112,400.00 | 112,400.00 | 112,400.00 | 167 |
| 22 Mar 2024 | 112,400.00 | 112,400.00 | 112,390.00 | 112,390.00 | 112,390.00 | 405 |
| 21 Mar 2024 | 112,375.00 | 112,385.00 | 112,375.00 | 112,385.00 | 112,385.00 | 81 |
| 20 Mar 2024 | 112,350.00 | 112,350.00 | 112,350.00 | 112,350.00 | 112,350.00 | 219 |
| 19 Mar 2024 | 112,330.00 | 112,335.00 | 112,330.00 | 112,330.00 | 112,330.00 | 961 |
| 18 Mar 2024 | 112,310.00 | 112,310.00 | 112,310.00 | 112,310.00 | 112,310.00 | 3 |
| 15 Mar 2024 | 112,295.00 | 112,300.00 | 112,295.00 | 112,300.00 | 112,300.00 | 15 |
| 14 Mar 2024 | 112,290.00 | 112,290.00 | 112,290.00 | 112,290.00 | 112,290.00 | 1,092 |
| 13 Mar 2024 | 112,250.00 | 112,250.00 | 112,250.00 | 112,250.00 | 112,250.00 | 21 |
| 12 Mar 2024 | 112,235.00 | 112,240.00 | 112,235.00 | 112,240.00 | 112,240.00 | 4 |
| 11 Mar 2024 | 112,220.00 | 112,225.00 | 112,220.00 | 112,225.00 | 112,225.00 | 778 |
| 08 Mar 2024 | 112,205.00 | 112,210.00 | 112,205.00 | 112,210.00 | 112,210.00 | 24 |
| 07 Mar 2024 | 112,200.00 | 112,200.00 | 112,190.00 | 112,195.00 | 112,195.00 | 232 |
| 06 Mar 2024 | 112,155.00 | 112,160.00 | 112,155.00 | 112,160.00 | 112,160.00 | 18 |
| 05 Mar 2024 | 112,135.00 | 112,145.00 | 112,135.00 | 112,140.00 | 112,140.00 | 114 |
| 04 Mar 2024 | 112,120.00 | 112,130.00 | 112,120.00 | 112,130.00 | 112,130.00 | 101 |
| 29 Feb 2024 | 112,115.00 | 112,120.00 | 112,115.00 | 112,120.00 | 112,120.00 | 127 |
| 28 Feb 2024 | 112,105.00 | 112,110.00 | 112,105.00 | 112,110.00 | 112,110.00 | 1,089 |
| 27 Feb 2024 | 112,065.00 | 112,065.00 | 112,060.00 | 112,060.00 | 112,060.00 | 106 |
| 26 Feb 2024 | 112,055.00 | 112,065.00 | 112,055.00 | 112,060.00 | 112,060.00 | 1,741 |
| 23 Feb 2024 | 112,055.00 | 112,055.00 | 112,050.00 | 112,050.00 | 112,050.00 | 52 |
| 22 Feb 2024 | 112,035.00 | 112,040.00 | 112,035.00 | 112,040.00 | 112,040.00 | 8 |
| 21 Feb 2024 | 112,005.00 | 112,015.00 | 112,005.00 | 112,015.00 | 112,015.00 | 7 |
| 20 Feb 2024 | 111,995.00 | 112,000.00 | 111,995.00 | 112,000.00 | 112,000.00 | 1,056 |
| 19 Feb 2024 | 111,990.00 | 111,990.00 | 111,985.00 | 111,985.00 | 111,985.00 | 409 |
| 16 Feb 2024 | 111,975.00 | 111,980.00 | 111,975.00 | 111,980.00 | 111,980.00 | 19 |
| 15 Feb 2024 | 111,970.00 | 111,970.00 | 111,970.00 | 111,970.00 | 111,970.00 | 2 |
| 14 Feb 2024 | 111,940.00 | 111,940.00 | 111,930.00 | 111,930.00 | 111,930.00 | 102 |
| 13 Feb 2024 | 111,940.00 | 111,940.00 | 111,935.00 | 111,940.00 | 111,940.00 | 526 |
| 08 Feb 2024 | 111,925.00 | 111,925.00 | 111,925.00 | 111,925.00 | 111,925.00 | - |
| 07 Feb 2024 | 111,925.00 | 111,925.00 | 111,925.00 | 111,925.00 | 111,925.00 | 8 |
| 06 Feb 2024 | 111,865.00 | 111,870.00 | 111,865.00 | 111,870.00 | 111,870.00 | 22 |
| 05 Feb 2024 | 111,860.00 | 111,870.00 | 111,860.00 | 111,870.00 | 111,870.00 | 2 |
| 02 Feb 2024 | 111,855.00 | 111,865.00 | 111,855.00 | 111,865.00 | 111,865.00 | 75 |
| 01 Feb 2024 | 111,845.00 | 111,855.00 | 111,845.00 | 111,845.00 | 111,845.00 | 133 |
| 31 Jan 2024 | 111,815.00 | 111,815.00 | 111,815.00 | 111,815.00 | 111,815.00 | - |
| 30 Jan 2024 | 111,800.00 | 111,800.00 | 111,800.00 | 111,800.00 | 111,800.00 | 201 |
| 29 Jan 2024 | 111,800.00 | 111,800.00 | 111,800.00 | 111,800.00 | 111,800.00 | 30 |
| 26 Jan 2024 | 111,720.00 | 111,720.00 | 111,720.00 | 111,720.00 | 111,720.00 | 28 |
| 25 Jan 2024 | 111,665.00 | 111,685.00 | 111,660.00 | 111,685.00 | 111,685.00 | 14 |
| 24 Jan 2024 | 111,655.00 | 111,655.00 | 111,645.00 | 111,645.00 | 111,645.00 | 133 |
| 23 Jan 2024 | 111,665.00 | 111,665.00 | 111,665.00 | 111,665.00 | 111,665.00 | - |
| 22 Jan 2024 | 111,650.00 | 111,670.00 | 111,650.00 | 111,665.00 | 111,665.00 | 42 |
| 19 Jan 2024 | 111,615.00 | 111,615.00 | 111,615.00 | 111,615.00 | 111,615.00 | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 111,620.00 | 111,620.00 | 111,605.00 | 111,605.00 | 111,605.00 | 32 |
| 16 Jan 2024 | 111,620.00 | 111,620.00 | 111,620.00 | 111,620.00 | 111,620.00 | - |
| 15 Jan 2024 | 111,640.00 | 111,640.00 | 111,630.00 | 111,630.00 | 111,630.00 | 94 |
| 12 Jan 2024 | 111,600.00 | 111,605.00 | 111,590.00 | 111,590.00 | 111,590.00 | 47 |
| 11 Jan 2024 | 111,535.00 | 111,560.00 | 111,535.00 | 111,555.00 | 111,555.00 | 110 |
| 10 Jan 2024 | 111,485.00 | 111,490.00 | 111,485.00 | 111,490.00 | 111,490.00 | 2 |
| 09 Jan 2024 | 111,445.00 | 111,500.00 | 111,445.00 | 111,480.00 | 111,480.00 | 506 |
| 08 Jan 2024 | 111,435.00 | 111,445.00 | 111,435.00 | 111,445.00 | 111,445.00 | 33 |
| 05 Jan 2024 | 111,440.00 | 111,445.00 | 111,440.00 | 111,445.00 | 111,445.00 | 14 |
| 04 Jan 2024 | 111,455.00 | 111,455.00 | 111,455.00 | 111,455.00 | 111,455.00 | 323 |
| 03 Jan 2024 | 111,450.00 | 111,450.00 | 111,400.00 | 111,405.00 | 111,405.00 | 28 |
| 02 Jan 2024 | 111,460.00 | 111,460.00 | 111,440.00 | 111,440.00 | 111,440.00 | 301 |
| 28 Dec 2023 | 111,455.00 | 111,465.00 | 111,455.00 | 111,460.00 | 111,460.00 | 51 |
| 27 Dec 2023 | 111,415.00 | 111,415.00 | 111,415.00 | 111,415.00 | 111,415.00 | 4 |
| 26 Dec 2023 | 111,350.00 | 111,350.00 | 111,350.00 | 111,350.00 | 111,350.00 | 3 |
| 22 Dec 2023 | 111,350.00 | 111,355.00 | 111,345.00 | 111,345.00 | 111,345.00 | 70 |
| 21 Dec 2023 | 111,345.00 | 111,345.00 | 111,345.00 | 111,345.00 | 111,345.00 | 144 |
| 20 Dec 2023 | 111,265.00 | 111,265.00 | 111,245.00 | 111,245.00 | 111,245.00 | 54 |
| 19 Dec 2023 | 111,230.00 | 111,240.00 | 111,230.00 | 111,235.00 | 111,235.00 | 114 |
| 18 Dec 2023 | 111,230.00 | 111,230.00 | 111,230.00 | 111,230.00 | 111,230.00 | 3 |
| 15 Dec 2023 | 111,210.00 | 111,210.00 | 111,210.00 | 111,210.00 | 111,210.00 | 73 |
| 14 Dec 2023 | 111,175.00 | 111,200.00 | 111,175.00 | 111,200.00 | 111,200.00 | 185 |
| 13 Dec 2023 | 111,000.00 | 111,000.00 | 110,985.00 | 110,985.00 | 110,985.00 | 61 |
| 12 Dec 2023 | 110,975.00 | 111,005.00 | 110,975.00 | 111,005.00 | 111,005.00 | 4 |
| 11 Dec 2023 | 111,010.00 | 111,010.00 | 110,945.00 | 110,965.00 | 110,965.00 | 221 |
| 08 Dec 2023 | 110,975.00 | 110,990.00 | 110,975.00 | 110,990.00 | 110,990.00 | 2 |
| 07 Dec 2023 | 110,995.00 | 110,995.00 | 110,935.00 | 110,935.00 | 110,935.00 | 222 |
| 06 Dec 2023 | 110,905.00 | 110,975.00 | 110,905.00 | 110,960.00 | 110,960.00 | 72 |
| *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.