Samsung Kodex K-Eco Ship Active ETF (445150.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 0.00 | 0.00 | 0.00 | 11,170.00 | 11,170.00 | - |
| 29 May 2024 | 11,340.00 | 11,340.00 | 11,235.00 | 11,290.00 | 11,290.00 | 25,506 |
| 28 May 2024 | 11,375.00 | 11,480.00 | 11,320.00 | 11,365.00 | 11,365.00 | 30,956 |
| 27 May 2024 | 11,460.00 | 11,460.00 | 11,300.00 | 11,395.00 | 11,395.00 | 31,556 |
| 24 May 2024 | 11,090.00 | 11,440.00 | 11,050.00 | 11,405.00 | 11,405.00 | 233,270 |
| 23 May 2024 | 11,095.00 | 11,215.00 | 11,015.00 | 11,215.00 | 11,215.00 | 39,111 |
| 22 May 2024 | 11,405.00 | 11,405.00 | 11,100.00 | 11,130.00 | 11,130.00 | 54,258 |
| 21 May 2024 | 11,390.00 | 11,455.00 | 11,330.00 | 11,405.00 | 11,405.00 | 80,994 |
| 20 May 2024 | 11,465.00 | 11,565.00 | 11,365.00 | 11,410.00 | 11,410.00 | 21,914 |
| 17 May 2024 | 11,635.00 | 11,635.00 | 11,405.00 | 11,445.00 | 11,445.00 | 53,430 |
| 16 May 2024 | 11,860.00 | 11,860.00 | 11,640.00 | 11,720.00 | 11,720.00 | 42,814 |
| 14 May 2024 | 11,925.00 | 11,930.00 | 11,745.00 | 11,820.00 | 11,820.00 | 54,656 |
| 13 May 2024 | 11,660.00 | 11,875.00 | 11,600.00 | 11,845.00 | 11,845.00 | 85,054 |
| 10 May 2024 | 11,500.00 | 11,605.00 | 11,460.00 | 11,605.00 | 11,605.00 | 46,522 |
| 09 May 2024 | 11,405.00 | 11,545.00 | 11,355.00 | 11,410.00 | 11,410.00 | 27,633 |
| 08 May 2024 | 11,280.00 | 11,470.00 | 11,220.00 | 11,395.00 | 11,395.00 | 31,856 |
| 07 May 2024 | 11,030.00 | 11,290.00 | 11,010.00 | 11,280.00 | 11,280.00 | 45,501 |
| 03 May 2024 | 11,115.00 | 11,125.00 | 10,975.00 | 11,000.00 | 11,000.00 | 73,867 |
| 02 May 2024 | 11,250.00 | 11,330.00 | 11,080.00 | 11,115.00 | 11,115.00 | 37,488 |
| 30 Apr 2024 | 11,405.00 | 11,410.00 | 11,245.00 | 11,300.00 | 11,300.00 | 49,937 |
| 29 Apr 2024 | 11,360.00 | 11,440.00 | 11,280.00 | 11,440.00 | 11,440.00 | 51,492 |
| 29 Apr 2024 | 50 Dividend | |||||
| 26 Apr 2024 | 11,125.00 | 11,440.00 | 11,125.00 | 11,340.00 | 11,290.00 | 41,767 |
| 25 Apr 2024 | 11,215.00 | 11,355.00 | 11,125.00 | 11,190.00 | 11,140.66 | 149,625 |
| 24 Apr 2024 | 11,270.00 | 11,525.00 | 11,210.00 | 11,280.00 | 11,230.26 | 98,658 |
| 23 Apr 2024 | 10,925.00 | 11,270.00 | 10,925.00 | 11,110.00 | 11,061.01 | 116,144 |
| 22 Apr 2024 | 10,925.00 | 11,110.00 | 10,855.00 | 10,925.00 | 10,876.83 | 70,333 |
| 19 Apr 2024 | 10,700.00 | 10,845.00 | 10,590.00 | 10,845.00 | 10,797.18 | 100,825 |
| 18 Apr 2024 | 10,285.00 | 10,870.00 | 10,285.00 | 10,725.00 | 10,677.71 | 109,046 |
| 17 Apr 2024 | 10,265.00 | 10,335.00 | 10,215.00 | 10,265.00 | 10,219.74 | 42,243 |
| 16 Apr 2024 | 10,520.00 | 10,550.00 | 10,230.00 | 10,280.00 | 10,234.67 | 47,039 |
| 15 Apr 2024 | 10,360.00 | 10,600.00 | 10,345.00 | 10,585.00 | 10,538.33 | 59,793 |
| 12 Apr 2024 | 10,325.00 | 10,450.00 | 10,185.00 | 10,365.00 | 10,319.30 | 101,494 |
| 11 Apr 2024 | 10,305.00 | 10,380.00 | 10,255.00 | 10,315.00 | 10,269.52 | 93,425 |
| 09 Apr 2024 | 10,460.00 | 10,630.00 | 10,435.00 | 10,455.00 | 10,408.90 | 44,227 |
| 08 Apr 2024 | 10,515.00 | 10,515.00 | 10,425.00 | 10,450.00 | 10,403.92 | 48,536 |
| 05 Apr 2024 | 10,540.00 | 10,645.00 | 10,530.00 | 10,575.00 | 10,528.37 | 42,662 |
| 04 Apr 2024 | 10,670.00 | 10,675.00 | 10,465.00 | 10,605.00 | 10,558.24 | 42,825 |
| 03 Apr 2024 | 10,610.00 | 10,795.00 | 10,570.00 | 10,660.00 | 10,613.00 | 81,146 |
| 02 Apr 2024 | 10,550.00 | 10,630.00 | 10,450.00 | 10,630.00 | 10,583.13 | 24,386 |
| 01 Apr 2024 | 10,590.00 | 10,595.00 | 10,450.00 | 10,595.00 | 10,548.28 | 80,098 |
| 29 Mar 2024 | 10,640.00 | 10,650.00 | 10,520.00 | 10,545.00 | 10,498.50 | 63,466 |
| 28 Mar 2024 | 10,600.00 | 10,685.00 | 10,520.00 | 10,565.00 | 10,518.42 | 48,707 |
| 27 Mar 2024 | 10,685.00 | 10,760.00 | 10,545.00 | 10,600.00 | 10,553.26 | 70,747 |
| 26 Mar 2024 | 10,790.00 | 10,790.00 | 10,675.00 | 10,730.00 | 10,682.69 | 22,110 |
| 25 Mar 2024 | 10,900.00 | 10,900.00 | 10,670.00 | 10,730.00 | 10,682.69 | 46,068 |
| 22 Mar 2024 | 10,880.00 | 10,930.00 | 10,790.00 | 10,845.00 | 10,797.18 | 37,667 |
| 21 Mar 2024 | 10,845.00 | 10,905.00 | 10,780.00 | 10,880.00 | 10,832.03 | 43,759 |
| 20 Mar 2024 | 10,690.00 | 10,855.00 | 10,680.00 | 10,815.00 | 10,767.31 | 39,840 |
| 19 Mar 2024 | 10,790.00 | 10,790.00 | 10,600.00 | 10,665.00 | 10,617.98 | 61,662 |
| 18 Mar 2024 | 10,730.00 | 10,850.00 | 10,680.00 | 10,760.00 | 10,712.56 | 121,861 |
| 15 Mar 2024 | 10,775.00 | 10,965.00 | 10,620.00 | 10,640.00 | 10,593.09 | 129,798 |
| 14 Mar 2024 | 10,165.00 | 10,735.00 | 10,165.00 | 10,695.00 | 10,647.84 | 125,519 |
| 13 Mar 2024 | 10,250.00 | 10,250.00 | 10,060.00 | 10,110.00 | 10,065.42 | 39,446 |
| 12 Mar 2024 | 10,295.00 | 10,355.00 | 10,175.00 | 10,235.00 | 10,189.87 | 28,413 |
| 11 Mar 2024 | 10,220.00 | 10,400.00 | 10,160.00 | 10,345.00 | 10,299.39 | 87,104 |
| 08 Mar 2024 | 10,255.00 | 10,315.00 | 10,145.00 | 10,190.00 | 10,145.07 | 69,609 |
| 07 Mar 2024 | 10,280.00 | 10,310.00 | 10,215.00 | 10,250.00 | 10,204.81 | 26,950 |
| 06 Mar 2024 | 10,275.00 | 10,370.00 | 10,260.00 | 10,280.00 | 10,234.67 | 24,447 |
| 05 Mar 2024 | 10,255.00 | 10,480.00 | 10,255.00 | 10,325.00 | 10,279.47 | 49,083 |
| 04 Mar 2024 | 10,480.00 | 10,615.00 | 10,345.00 | 10,390.00 | 10,344.19 | 98,586 |
| 29 Feb 2024 | 10,435.00 | 10,610.00 | 10,435.00 | 10,540.00 | 10,493.53 | 40,870 |
| 28 Feb 2024 | 10,220.00 | 10,540.00 | 10,190.00 | 10,515.00 | 10,468.64 | 59,287 |
| 27 Feb 2024 | 10,245.00 | 10,320.00 | 10,120.00 | 10,190.00 | 10,145.07 | 35,789 |
| 26 Feb 2024 | 10,335.00 | 10,335.00 | 10,180.00 | 10,240.00 | 10,194.85 | 22,009 |
| 23 Feb 2024 | 10,325.00 | 10,395.00 | 10,270.00 | 10,300.00 | 10,254.58 | 22,299 |
| 22 Feb 2024 | 10,335.00 | 10,380.00 | 10,305.00 | 10,325.00 | 10,279.47 | 19,548 |
| 21 Feb 2024 | 10,295.00 | 10,455.00 | 10,295.00 | 10,345.00 | 10,299.39 | 6,996 |
| 20 Feb 2024 | 10,465.00 | 10,465.00 | 10,320.00 | 10,360.00 | 10,314.32 | 19,057 |
| 19 Feb 2024 | 10,360.00 | 10,490.00 | 10,360.00 | 10,430.00 | 10,384.01 | 18,924 |
| 16 Feb 2024 | 10,225.00 | 10,400.00 | 10,225.00 | 10,350.00 | 10,304.37 | 25,448 |
| 15 Feb 2024 | 10,330.00 | 10,360.00 | 10,195.00 | 10,225.00 | 10,179.92 | 27,651 |
| 14 Feb 2024 | 10,345.00 | 10,345.00 | 10,260.00 | 10,315.00 | 10,269.52 | 27,180 |
| 13 Feb 2024 | 10,555.00 | 10,620.00 | 10,405.00 | 10,420.00 | 10,374.06 | 43,457 |
| 08 Feb 2024 | 10,595.00 | 10,630.00 | 10,545.00 | 10,555.00 | 10,508.46 | 24,634 |
| 07 Feb 2024 | 10,430.00 | 10,675.00 | 10,430.00 | 10,560.00 | 10,513.44 | 22,960 |
| 06 Feb 2024 | 10,445.00 | 10,460.00 | 10,350.00 | 10,390.00 | 10,344.19 | 22,831 |
| 05 Feb 2024 | 10,480.00 | 10,540.00 | 10,295.00 | 10,445.00 | 10,398.95 | 93,139 |
| 02 Feb 2024 | 10,310.00 | 10,460.00 | 10,275.00 | 10,455.00 | 10,408.90 | 16,426 |
| 01 Feb 2024 | 10,310.00 | 10,320.00 | 10,220.00 | 10,280.00 | 10,234.67 | 20,914 |
| 31 Jan 2024 | 10,275.00 | 10,375.00 | 10,245.00 | 10,340.00 | 10,294.41 | 40,036 |
| 30 Jan 2024 | 10,585.00 | 10,605.00 | 10,270.00 | 10,290.00 | 10,244.63 | 37,910 |
| 29 Jan 2024 | 10,655.00 | 10,655.00 | 10,510.00 | 10,550.00 | 10,503.48 | 24,656 |
| 26 Jan 2024 | 10,755.00 | 10,780.00 | 10,635.00 | 10,650.00 | 10,603.04 | 25,138 |
| 25 Jan 2024 | 10,600.00 | 10,690.00 | 10,525.00 | 10,660.00 | 10,613.00 | 133,617 |
| 24 Jan 2024 | 10,765.00 | 10,795.00 | 10,555.00 | 10,630.00 | 10,583.13 | 20,369 |
| 23 Jan 2024 | 10,800.00 | 10,900.00 | 10,720.00 | 10,765.00 | 10,717.54 | 28,841 |
| 22 Jan 2024 | 10,885.00 | 10,885.00 | 10,715.00 | 10,745.00 | 10,697.62 | 36,884 |
| 19 Jan 2024 | 10,670.00 | 10,805.00 | 10,655.00 | 10,770.00 | 10,722.51 | 42,258 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 10,750.00 | 10,880.00 | 10,585.00 | 10,650.00 | 10,603.04 | 54,734 |
| 16 Jan 2024 | 10,970.00 | 10,970.00 | 10,685.00 | 10,690.00 | 10,642.87 | 31,646 |
| 15 Jan 2024 | 10,870.00 | 11,020.00 | 10,835.00 | 10,960.00 | 10,911.67 | 48,630 |
| 12 Jan 2024 | 10,750.00 | 11,000.00 | 10,735.00 | 10,800.00 | 10,752.38 | 90,504 |
| 11 Jan 2024 | 10,760.00 | 10,800.00 | 10,620.00 | 10,660.00 | 10,613.00 | 22,071 |
| 10 Jan 2024 | 10,800.00 | 10,820.00 | 10,665.00 | 10,710.00 | 10,662.78 | 16,042 |
| 09 Jan 2024 | 10,945.00 | 10,945.00 | 10,735.00 | 10,750.00 | 10,702.60 | 33,932 |
| 08 Jan 2024 | 10,870.00 | 10,945.00 | 10,830.00 | 10,900.00 | 10,851.94 | 8,067 |
| 05 Jan 2024 | 11,010.00 | 11,010.00 | 10,790.00 | 10,845.00 | 10,797.18 | 40,382 |
| 04 Jan 2024 | 10,890.00 | 11,090.00 | 10,815.00 | 11,015.00 | 10,966.43 | 45,767 |
| *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.