Kim Kindex Kospi ETF (305050.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:17PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 27,685.00 | 27,685.00 | 27,615.00 | 27,620.00 | 27,620.00 | 47 |
| 30 Apr 2024 | 27,705.00 | 27,870.00 | 27,705.00 | 27,750.00 | 27,750.00 | 2,122 |
| 29 Apr 2024 | 27,555.00 | 27,615.00 | 27,485.00 | 27,615.00 | 27,615.00 | 2,456 |
| 29 Apr 2024 | 400 Dividend | |||||
| 26 Apr 2024 | 27,605.00 | 27,715.00 | 27,605.00 | 27,710.00 | 27,310.00 | 43 |
| 25 Apr 2024 | 27,620.00 | 27,685.00 | 27,495.00 | 27,495.00 | 27,098.10 | 2,233 |
| 24 Apr 2024 | 27,810.00 | 27,940.00 | 27,750.00 | 27,910.00 | 27,507.11 | 342 |
| 23 Apr 2024 | 27,505.00 | 27,505.00 | 27,400.00 | 27,400.00 | 27,004.47 | 3,247 |
| 22 Apr 2024 | 27,130.00 | 27,440.00 | 27,130.00 | 27,440.00 | 27,043.90 | 1,833 |
| 19 Apr 2024 | 27,130.00 | 27,135.00 | 26,680.00 | 27,000.00 | 26,610.25 | 1,858 |
| 18 Apr 2024 | 27,155.00 | 27,540.00 | 27,155.00 | 27,525.00 | 27,127.67 | 855 |
| 17 Apr 2024 | 27,290.00 | 27,325.00 | 27,000.00 | 27,005.00 | 26,615.18 | 294 |
| 16 Apr 2024 | 27,575.00 | 27,575.00 | 27,140.00 | 27,290.00 | 26,896.06 | 5,203 |
| 15 Apr 2024 | 27,580.00 | 27,860.00 | 27,545.00 | 27,860.00 | 27,457.83 | 2,392 |
| 12 Apr 2024 | 28,155.00 | 28,210.00 | 27,960.00 | 28,020.00 | 27,615.53 | 6,271 |
| 11 Apr 2024 | 27,900.00 | 28,275.00 | 27,720.00 | 28,205.00 | 27,797.85 | 482 |
| 09 Apr 2024 | 28,530.00 | 28,530.00 | 28,210.00 | 28,270.00 | 27,861.92 | 56 |
| 08 Apr 2024 | 28,290.00 | 28,400.00 | 28,260.00 | 28,400.00 | 27,990.04 | 256 |
| 05 Apr 2024 | 28,320.00 | 28,470.00 | 28,205.00 | 28,330.00 | 27,921.05 | 271 |
| 04 Apr 2024 | 28,525.00 | 28,655.00 | 28,420.00 | 28,655.00 | 28,241.36 | 326 |
| 03 Apr 2024 | 28,595.00 | 28,595.00 | 28,240.00 | 28,280.00 | 27,871.77 | 167 |
| 02 Apr 2024 | 28,685.00 | 28,705.00 | 28,600.00 | 28,690.00 | 28,275.85 | 2,720 |
| 01 Apr 2024 | 28,715.00 | 28,750.00 | 28,675.00 | 28,695.00 | 28,280.78 | 1,708 |
| 29 Mar 2024 | 28,640.00 | 28,695.00 | 28,525.00 | 28,665.00 | 28,251.21 | 6,505 |
| 28 Mar 2024 | 28,700.00 | 28,735.00 | 28,625.00 | 28,665.00 | 28,251.21 | 865 |
| 27 Mar 2024 | 28,645.00 | 28,670.00 | 28,545.00 | 28,645.00 | 28,231.50 | 210 |
| 26 Mar 2024 | 28,720.00 | 28,805.00 | 28,645.00 | 28,645.00 | 28,231.50 | 1,208 |
| 25 Mar 2024 | 28,750.00 | 28,750.00 | 28,355.00 | 28,515.00 | 28,103.38 | 1,625 |
| 22 Mar 2024 | 28,590.00 | 28,655.00 | 28,410.00 | 28,585.00 | 28,172.37 | 3,325 |
| 21 Mar 2024 | 28,245.00 | 28,590.00 | 28,245.00 | 28,590.00 | 28,177.30 | 2,886 |
| 20 Mar 2024 | 27,785.00 | 27,935.00 | 27,785.00 | 27,935.00 | 27,531.75 | 6,466 |
| 19 Mar 2024 | 27,660.00 | 27,675.00 | 27,500.00 | 27,605.00 | 27,206.52 | 388 |
| 18 Mar 2024 | 27,685.00 | 27,885.00 | 27,615.00 | 27,785.00 | 27,383.92 | 5,694 |
| 15 Mar 2024 | 28,005.00 | 28,005.00 | 27,735.00 | 27,735.00 | 27,334.64 | 3,466 |
| 14 Mar 2024 | 28,090.00 | 28,155.00 | 27,935.00 | 28,155.00 | 27,748.58 | 513 |
| 13 Mar 2024 | 27,825.00 | 27,980.00 | 27,825.00 | 27,905.00 | 27,502.19 | 358 |
| 12 Mar 2024 | 27,615.00 | 27,800.00 | 27,590.00 | 27,800.00 | 27,398.70 | 123 |
| 11 Mar 2024 | 27,595.00 | 27,765.00 | 27,595.00 | 27,610.00 | 27,211.44 | 6,578 |
| 08 Mar 2024 | 27,585.00 | 27,820.00 | 27,585.00 | 27,780.00 | 27,378.99 | 325 |
| 07 Mar 2024 | 27,485.00 | 27,500.00 | 27,440.00 | 27,465.00 | 27,068.54 | 975 |
| 06 Mar 2024 | 27,470.00 | 27,470.00 | 27,325.00 | 27,435.00 | 27,038.97 | 542 |
| 05 Mar 2024 | 27,725.00 | 27,770.00 | 27,525.00 | 27,525.00 | 27,127.67 | 862 |
| 04 Mar 2024 | 27,685.00 | 27,795.00 | 27,650.00 | 27,765.00 | 27,364.21 | 545 |
| 29 Feb 2024 | 27,255.00 | 27,610.00 | 27,255.00 | 27,610.00 | 27,211.44 | 2,887 |
| 28 Feb 2024 | 27,290.00 | 27,530.00 | 27,240.00 | 27,530.00 | 27,132.60 | 354 |
| 27 Feb 2024 | 27,400.00 | 27,425.00 | 27,130.00 | 27,220.00 | 26,827.07 | 906 |
| 26 Feb 2024 | 27,535.00 | 27,535.00 | 27,255.00 | 27,400.00 | 27,004.47 | 493 |
| 23 Feb 2024 | 27,600.00 | 27,820.00 | 27,600.00 | 27,670.00 | 27,270.58 | 842 |
| 22 Feb 2024 | 27,590.00 | 27,590.00 | 27,445.00 | 27,565.00 | 27,167.09 | 183 |
| 21 Feb 2024 | 27,370.00 | 27,600.00 | 27,350.00 | 27,435.00 | 27,038.97 | 331 |
| 20 Feb 2024 | 27,800.00 | 27,800.00 | 27,340.00 | 27,535.00 | 27,137.53 | 488 |
| 19 Feb 2024 | 27,310.00 | 27,775.00 | 27,310.00 | 27,775.00 | 27,374.06 | 9,468 |
| 16 Feb 2024 | 27,150.00 | 27,395.00 | 27,150.00 | 27,395.00 | 26,999.55 | 330 |
| 15 Feb 2024 | 27,280.00 | 27,280.00 | 26,990.00 | 26,990.00 | 26,600.39 | 1,108 |
| 14 Feb 2024 | 27,120.00 | 27,195.00 | 26,915.00 | 27,135.00 | 26,743.30 | 202 |
| 13 Feb 2024 | 27,220.00 | 27,495.00 | 27,220.00 | 27,395.00 | 26,999.55 | 817 |
| 08 Feb 2024 | 27,235.00 | 27,245.00 | 26,990.00 | 27,080.00 | 26,689.09 | 687 |
| 07 Feb 2024 | 26,810.00 | 27,160.00 | 26,810.00 | 27,035.00 | 26,644.74 | 1,325 |
| 06 Feb 2024 | 26,885.00 | 26,885.00 | 26,550.00 | 26,680.00 | 26,294.87 | 3,544 |
| 05 Feb 2024 | 26,870.00 | 26,940.00 | 26,525.00 | 26,875.00 | 26,487.05 | 3,532 |
| 02 Feb 2024 | 26,495.00 | 27,055.00 | 26,495.00 | 27,000.00 | 26,610.25 | 2,065 |
| 01 Feb 2024 | 25,890.00 | 26,255.00 | 25,890.00 | 26,255.00 | 25,876.00 | 671 |
| 31 Jan 2024 | 25,940.00 | 25,940.00 | 25,775.00 | 25,895.00 | 25,521.20 | 1,195 |
| 30 Jan 2024 | 26,035.00 | 26,145.00 | 25,895.00 | 25,940.00 | 25,565.55 | 661 |
| 29 Jan 2024 | 25,885.00 | 26,060.00 | 25,730.00 | 25,940.00 | 25,565.55 | 873 |
| 26 Jan 2024 | 25,590.00 | 25,820.00 | 25,560.00 | 25,715.00 | 25,343.80 | 7,610 |
| 25 Jan 2024 | 25,505.00 | 25,560.00 | 25,400.00 | 25,560.00 | 25,191.04 | 1,685 |
| 24 Jan 2024 | 25,575.00 | 25,575.00 | 25,425.00 | 25,575.00 | 25,205.82 | 468 |
| 23 Jan 2024 | 25,595.00 | 25,685.00 | 25,495.00 | 25,685.00 | 25,314.23 | 938 |
| 22 Jan 2024 | 25,620.00 | 25,650.00 | 25,525.00 | 25,595.00 | 25,225.53 | 1,602 |
| 19 Jan 2024 | 25,380.00 | 25,635.00 | 25,380.00 | 25,555.00 | 25,186.11 | 1,036 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 25,985.00 | 25,985.00 | 25,200.00 | 25,255.00 | 24,890.44 | 3,570 |
| 16 Jan 2024 | 26,100.00 | 26,100.00 | 25,770.00 | 25,885.00 | 25,511.34 | 2,049 |
| 15 Jan 2024 | 26,095.00 | 26,195.00 | 26,035.00 | 26,105.00 | 25,728.17 | 2,112 |
| 12 Jan 2024 | 26,270.00 | 26,270.00 | 26,085.00 | 26,115.00 | 25,738.02 | 1,233 |
| 11 Jan 2024 | 26,355.00 | 26,450.00 | 26,270.00 | 26,435.00 | 26,053.40 | 743 |
| 10 Jan 2024 | 26,530.00 | 26,530.00 | 26,310.00 | 26,350.00 | 25,969.63 | 246 |
| 09 Jan 2024 | 26,765.00 | 26,850.00 | 26,415.00 | 26,540.00 | 26,156.89 | 1,018 |
| 08 Jan 2024 | 26,675.00 | 26,760.00 | 26,520.00 | 26,610.00 | 26,225.88 | 442 |
| 05 Jan 2024 | 26,815.00 | 26,830.00 | 26,660.00 | 26,675.00 | 26,289.94 | 918 |
| 04 Jan 2024 | 26,650.00 | 26,930.00 | 26,650.00 | 26,790.00 | 26,403.28 | 952 |
| 03 Jan 2024 | 27,225.00 | 27,310.00 | 27,005.00 | 27,040.00 | 26,649.67 | 814 |
| 02 Jan 2024 | 27,465.00 | 27,675.00 | 27,320.00 | 27,655.00 | 27,255.79 | 885 |
| 28 Dec 2023 | 26,975.00 | 27,465.00 | 26,975.00 | 27,465.00 | 27,068.54 | 34,128 |
| 27 Dec 2023 | 26,950.00 | 27,015.00 | 26,775.00 | 26,975.00 | 26,585.61 | 8,007 |
| 26 Dec 2023 | 26,825.00 | 26,825.00 | 26,550.00 | 26,710.00 | 26,324.44 | 1,468 |
| 22 Dec 2023 | 26,835.00 | 26,835.00 | 26,620.00 | 26,725.00 | 26,339.22 | 1,768 |
| 21 Dec 2023 | 26,755.00 | 26,755.00 | 26,595.00 | 26,675.00 | 26,289.94 | 193 |
| 20 Dec 2023 | 26,550.00 | 26,865.00 | 26,505.00 | 26,865.00 | 26,477.20 | 310 |
| 19 Dec 2023 | 26,365.00 | 26,400.00 | 26,280.00 | 26,400.00 | 26,018.91 | 98 |
| 18 Dec 2023 | 26,345.00 | 26,385.00 | 26,200.00 | 26,365.00 | 25,984.42 | 99 |
| 15 Dec 2023 | 26,330.00 | 26,340.00 | 26,160.00 | 26,160.00 | 25,782.38 | 519 |
| 14 Dec 2023 | 26,225.00 | 26,225.00 | 25,955.00 | 26,105.00 | 25,728.17 | 1,729 |
| 13 Dec 2023 | 25,995.00 | 25,995.00 | 25,745.00 | 25,795.00 | 25,422.64 | 294 |
| 12 Dec 2023 | 26,020.00 | 26,065.00 | 25,950.00 | 26,065.00 | 25,688.75 | 530 |
| 11 Dec 2023 | 25,960.00 | 25,960.00 | 25,835.00 | 25,925.00 | 25,550.77 | 62 |
| 08 Dec 2023 | 25,670.00 | 25,880.00 | 25,670.00 | 25,865.00 | 25,491.63 | 705 |
| 07 Dec 2023 | 25,595.00 | 25,605.00 | 25,525.00 | 25,605.00 | 25,235.39 | 111 |
| 06 Dec 2023 | 25,680.00 | 25,755.00 | 25,665.00 | 25,680.00 | 25,309.30 | 305 |
| *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.