Assetplus - Assetplus Korea Platform Active ETF (407820.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:01PM KST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6,810.00 | 6,815.00 | 6,680.00 | 6,795.00 | 6,795.00 | 2,814 |
| 18 Apr 2024 | 6,605.00 | 6,810.00 | 6,605.00 | 6,810.00 | 6,810.00 | 3,014 |
| 17 Apr 2024 | 6,755.00 | 6,755.00 | 6,670.00 | 6,670.00 | 6,670.00 | 2,733 |
| 16 Apr 2024 | 6,750.00 | 6,750.00 | 6,630.00 | 6,675.00 | 6,675.00 | 262 |
| 15 Apr 2024 | 6,775.00 | 6,775.00 | 6,635.00 | 6,710.00 | 6,710.00 | 2,958 |
| 12 Apr 2024 | 6,675.00 | 6,805.00 | 6,675.00 | 6,725.00 | 6,725.00 | 5,271 |
| 11 Apr 2024 | 6,750.00 | 6,775.00 | 6,680.00 | 6,750.00 | 6,750.00 | 1,140 |
| 09 Apr 2024 | 6,835.00 | 6,835.00 | 6,785.00 | 6,815.00 | 6,815.00 | 7,100 |
| 08 Apr 2024 | 6,805.00 | 6,890.00 | 6,800.00 | 6,820.00 | 6,820.00 | 641 |
| 05 Apr 2024 | 6,965.00 | 6,965.00 | 6,880.00 | 6,880.00 | 6,880.00 | 462 |
| 04 Apr 2024 | 6,885.00 | 6,930.00 | 6,885.00 | 6,905.00 | 6,905.00 | 3,236 |
| 03 Apr 2024 | 6,770.00 | 6,925.00 | 6,770.00 | 6,920.00 | 6,920.00 | 1,613 |
| 02 Apr 2024 | 7,050.00 | 7,050.00 | 6,890.00 | 6,895.00 | 6,895.00 | 832 |
| 01 Apr 2024 | 6,995.00 | 7,015.00 | 6,980.00 | 6,995.00 | 6,995.00 | 5,370 |
| 29 Mar 2024 | 6,845.00 | 6,940.00 | 6,845.00 | 6,940.00 | 6,940.00 | 819 |
| 28 Mar 2024 | 6,885.00 | 6,920.00 | 6,880.00 | 6,920.00 | 6,920.00 | 2,410 |
| 27 Mar 2024 | 6,880.00 | 6,880.00 | 6,830.00 | 6,840.00 | 6,840.00 | 1,355 |
| 26 Mar 2024 | 6,845.00 | 6,845.00 | 6,765.00 | 6,790.00 | 6,790.00 | 3,343 |
| 25 Mar 2024 | 6,835.00 | 6,835.00 | 6,725.00 | 6,770.00 | 6,770.00 | 5,243 |
| 22 Mar 2024 | 6,830.00 | 6,830.00 | 6,750.00 | 6,765.00 | 6,765.00 | 724 |
| 21 Mar 2024 | 6,805.00 | 6,805.00 | 6,735.00 | 6,760.00 | 6,760.00 | 1,400 |
| 20 Mar 2024 | 6,705.00 | 6,720.00 | 6,675.00 | 6,715.00 | 6,715.00 | 2,894 |
| 19 Mar 2024 | 6,695.00 | 6,700.00 | 6,670.00 | 6,690.00 | 6,690.00 | 1,049 |
| 18 Mar 2024 | 6,735.00 | 6,745.00 | 6,705.00 | 6,715.00 | 6,715.00 | 1,123 |
| 15 Mar 2024 | 6,710.00 | 6,710.00 | 6,670.00 | 6,710.00 | 6,710.00 | 8,020 |
| 14 Mar 2024 | 6,725.00 | 6,725.00 | 6,680.00 | 6,710.00 | 6,710.00 | 1,543 |
| 13 Mar 2024 | 6,745.00 | 6,745.00 | 6,675.00 | 6,720.00 | 6,720.00 | 1,458 |
| 12 Mar 2024 | 6,735.00 | 6,735.00 | 6,705.00 | 6,720.00 | 6,720.00 | 6,876 |
| 11 Mar 2024 | 6,695.00 | 6,725.00 | 6,685.00 | 6,710.00 | 6,710.00 | 10,069 |
| 08 Mar 2024 | 6,690.00 | 6,715.00 | 6,665.00 | 6,705.00 | 6,705.00 | 3,301 |
| 07 Mar 2024 | 6,760.00 | 6,760.00 | 6,605.00 | 6,625.00 | 6,625.00 | 431 |
| 06 Mar 2024 | 6,755.00 | 6,755.00 | 6,655.00 | 6,680.00 | 6,680.00 | 2,450 |
| 05 Mar 2024 | 6,760.00 | 6,760.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4,426 |
| 04 Mar 2024 | 6,840.00 | 6,840.00 | 6,710.00 | 6,710.00 | 6,710.00 | 4,353 |
| 29 Feb 2024 | 6,805.00 | 6,965.00 | 6,800.00 | 6,820.00 | 6,820.00 | 2,081 |
| 28 Feb 2024 | 6,880.00 | 6,910.00 | 6,875.00 | 6,900.00 | 6,900.00 | 2,593 |
| 27 Feb 2024 | 7,000.00 | 7,000.00 | 6,850.00 | 6,860.00 | 6,860.00 | 1,911 |
| 26 Feb 2024 | 7,090.00 | 7,090.00 | 7,005.00 | 7,005.00 | 7,005.00 | 404 |
| 23 Feb 2024 | 7,080.00 | 7,110.00 | 7,065.00 | 7,105.00 | 7,105.00 | 839 |
| 22 Feb 2024 | 7,060.00 | 7,120.00 | 7,045.00 | 7,080.00 | 7,080.00 | 1,269 |
| 21 Feb 2024 | 7,040.00 | 7,050.00 | 7,010.00 | 7,045.00 | 7,045.00 | 3,503 |
| 20 Feb 2024 | 7,080.00 | 7,080.00 | 7,015.00 | 7,035.00 | 7,035.00 | 1,934 |
| 19 Feb 2024 | 7,070.00 | 7,150.00 | 7,055.00 | 7,090.00 | 7,090.00 | 10,663 |
| 16 Feb 2024 | 7,065.00 | 7,080.00 | 7,005.00 | 7,070.00 | 7,070.00 | 11,947 |
| 15 Feb 2024 | 7,100.00 | 7,100.00 | 6,985.00 | 6,995.00 | 6,995.00 | 3,074 |
| 14 Feb 2024 | 6,960.00 | 6,995.00 | 6,880.00 | 6,975.00 | 6,975.00 | 2,223 |
| 13 Feb 2024 | 6,995.00 | 6,995.00 | 6,910.00 | 6,950.00 | 6,950.00 | 19,231 |
| 08 Feb 2024 | 6,995.00 | 6,995.00 | 6,880.00 | 6,895.00 | 6,895.00 | 4,752 |
| 07 Feb 2024 | 7,015.00 | 7,015.00 | 6,875.00 | 6,915.00 | 6,915.00 | 2,758 |
| 06 Feb 2024 | 7,015.00 | 7,015.00 | 6,875.00 | 6,915.00 | 6,915.00 | 549 |
| 05 Feb 2024 | 6,960.00 | 6,960.00 | 6,930.00 | 6,940.00 | 6,940.00 | 6,606 |
| 02 Feb 2024 | 6,955.00 | 7,040.00 | 6,950.00 | 7,025.00 | 7,025.00 | 4,921 |
| 01 Feb 2024 | 6,915.00 | 6,945.00 | 6,860.00 | 6,870.00 | 6,870.00 | 1,272 |
| 31 Jan 2024 | 6,925.00 | 6,935.00 | 6,845.00 | 6,870.00 | 6,870.00 | 1,165 |
| 30 Jan 2024 | 6,975.00 | 6,975.00 | 6,910.00 | 6,925.00 | 6,925.00 | 2,029 |
| 29 Jan 2024 | 7,025.00 | 7,030.00 | 6,935.00 | 6,945.00 | 6,945.00 | 1,446 |
| 26 Jan 2024 | 7,060.00 | 7,080.00 | 6,985.00 | 7,025.00 | 7,025.00 | 503 |
| 25 Jan 2024 | 6,990.00 | 7,005.00 | 6,935.00 | 7,000.00 | 7,000.00 | 1,466 |
| 24 Jan 2024 | 6,975.00 | 7,010.00 | 6,950.00 | 6,995.00 | 6,995.00 | 2,060 |
| 23 Jan 2024 | 6,905.00 | 6,980.00 | 6,905.00 | 6,980.00 | 6,980.00 | 2,690 |
| 22 Jan 2024 | 6,905.00 | 7,005.00 | 6,905.00 | 6,940.00 | 6,940.00 | 1,787 |
| 19 Jan 2024 | 6,860.00 | 7,020.00 | 6,860.00 | 6,955.00 | 6,955.00 | 1,000 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 7,130.00 | 7,130.00 | 6,890.00 | 6,920.00 | 6,920.00 | 1,351 |
| 16 Jan 2024 | 7,080.00 | 7,095.00 | 7,025.00 | 7,060.00 | 7,060.00 | 5,547 |
| 15 Jan 2024 | 7,130.00 | 7,130.00 | 7,060.00 | 7,100.00 | 7,100.00 | 7,735 |
| 12 Jan 2024 | 7,205.00 | 7,230.00 | 7,120.00 | 7,130.00 | 7,130.00 | 977 |
| 11 Jan 2024 | 7,205.00 | 7,225.00 | 7,180.00 | 7,205.00 | 7,205.00 | 5,026 |
| 10 Jan 2024 | 7,180.00 | 7,180.00 | 7,160.00 | 7,160.00 | 7,160.00 | 1,395 |
| 09 Jan 2024 | 7,150.00 | 7,175.00 | 7,140.00 | 7,170.00 | 7,170.00 | 4,431 |
| 08 Jan 2024 | 7,120.00 | 7,155.00 | 7,115.00 | 7,125.00 | 7,125.00 | 1,376 |
| 05 Jan 2024 | 7,060.00 | 7,130.00 | 7,060.00 | 7,065.00 | 7,065.00 | 642 |
| 04 Jan 2024 | 7,070.00 | 7,085.00 | 7,040.00 | 7,060.00 | 7,060.00 | 1,997 |
| 03 Jan 2024 | 7,160.00 | 7,160.00 | 7,045.00 | 7,050.00 | 7,050.00 | 993 |
| 02 Jan 2024 | 7,045.00 | 7,125.00 | 7,040.00 | 7,100.00 | 7,100.00 | 2,592 |
| 28 Dec 2023 | 7,000.00 | 7,045.00 | 6,965.00 | 7,045.00 | 7,045.00 | 1,995 |
| 27 Dec 2023 | 6,950.00 | 6,990.00 | 6,910.00 | 6,985.00 | 6,985.00 | 1,506 |
| 26 Dec 2023 | 6,940.00 | 6,950.00 | 6,910.00 | 6,910.00 | 6,910.00 | 2,700 |
| 22 Dec 2023 | 6,930.00 | 6,950.00 | 6,910.00 | 6,940.00 | 6,940.00 | 2,128 |
| 21 Dec 2023 | 6,955.00 | 6,975.00 | 6,910.00 | 6,930.00 | 6,930.00 | 216,299 |
| 20 Dec 2023 | 7,000.00 | 7,000.00 | 6,900.00 | 6,985.00 | 6,985.00 | 227,863 |
| 19 Dec 2023 | 6,980.00 | 6,985.00 | 6,945.00 | 6,965.00 | 6,965.00 | 18,270 |
| 18 Dec 2023 | 6,940.00 | 6,950.00 | 6,910.00 | 6,950.00 | 6,950.00 | 2,270 |
| 15 Dec 2023 | 6,920.00 | 6,935.00 | 6,890.00 | 6,900.00 | 6,900.00 | 3,920 |
| 14 Dec 2023 | 6,925.00 | 6,945.00 | 6,865.00 | 6,920.00 | 6,920.00 | 1,546 |
| 13 Dec 2023 | 6,860.00 | 6,895.00 | 6,830.00 | 6,830.00 | 6,830.00 | 3,039 |
| 12 Dec 2023 | 6,910.00 | 6,910.00 | 6,845.00 | 6,860.00 | 6,860.00 | 880 |
| 11 Dec 2023 | 6,890.00 | 6,910.00 | 6,865.00 | 6,880.00 | 6,880.00 | 899 |
| 08 Dec 2023 | 6,820.00 | 6,880.00 | 6,815.00 | 6,875.00 | 6,875.00 | 2,370 |
| 07 Dec 2023 | 6,800.00 | 6,820.00 | 6,765.00 | 6,765.00 | 6,765.00 | 281 |
| 06 Dec 2023 | 6,900.00 | 7,000.00 | 6,805.00 | 6,815.00 | 6,815.00 | 1,247 |
| 05 Dec 2023 | 6,785.00 | 6,900.00 | 6,780.00 | 6,805.00 | 6,805.00 | 1,987 |
| 04 Dec 2023 | 6,710.00 | 6,795.00 | 6,710.00 | 6,790.00 | 6,790.00 | 1,436 |
| 01 Dec 2023 | 6,800.00 | 6,800.00 | 6,750.00 | 6,790.00 | 6,790.00 | 896 |
| 30 Nov 2023 | 6,770.00 | 6,780.00 | 6,750.00 | 6,780.00 | 6,780.00 | 379 |
| 29 Nov 2023 | 6,750.00 | 6,770.00 | 6,735.00 | 6,750.00 | 6,750.00 | 1,061 |
| 28 Nov 2023 | 6,790.00 | 6,790.00 | 6,730.00 | 6,740.00 | 6,740.00 | 926 |
| 27 Nov 2023 | 6,805.00 | 6,805.00 | 6,715.00 | 6,755.00 | 6,755.00 | 756 |
| 24 Nov 2023 | 6,785.00 | 6,800.00 | 6,770.00 | 6,780.00 | 6,780.00 | 297 |
| 23 Nov 2023 | 6,750.00 | 6,785.00 | 6,750.00 | 6,785.00 | 6,785.00 | 1,156 |
| *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.