Samsung Kodex Tesla Value Chain Factset Etf (459560.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 12,615.00 | 12,615.00 | 12,470.00 | 12,540.00 | 12,540.00 | 5,173 |
| 20 June 2024 | 12,650.00 | 12,715.00 | 12,645.00 | 12,715.00 | 12,715.00 | 8,574 |
| 19 June 2024 | 12,480.00 | 12,650.00 | 12,480.00 | 12,650.00 | 12,650.00 | 10,552 |
| 18 June 2024 | 12,590.00 | 12,610.00 | 12,525.00 | 12,610.00 | 12,610.00 | 8,911 |
| 17 June 2024 | 12,635.00 | 12,635.00 | 12,350.00 | 12,380.00 | 12,380.00 | 5,638 |
| 14 June 2024 | 12,660.00 | 12,660.00 | 12,515.00 | 12,610.00 | 12,610.00 | 16,332 |
| 13 June 2024 | 12,490.00 | 13,335.00 | 12,350.00 | 12,635.00 | 12,635.00 | 26,957 |
| 12 June 2024 | 12,155.00 | 12,245.00 | 12,155.00 | 12,195.00 | 12,195.00 | 3,557 |
| 11 June 2024 | 12,445.00 | 12,445.00 | 12,225.00 | 12,310.00 | 12,310.00 | 3,036 |
| 10 June 2024 | 12,475.00 | 12,475.00 | 12,350.00 | 12,470.00 | 12,470.00 | 2,320 |
| 07 June 2024 | 12,350.00 | 12,480.00 | 12,350.00 | 12,445.00 | 12,445.00 | 13,227 |
| 05 June 2024 | 12,445.00 | 12,445.00 | 12,215.00 | 12,295.00 | 12,295.00 | 1,756 |
| 04 June 2024 | 12,400.00 | 12,400.00 | 12,305.00 | 12,345.00 | 12,345.00 | 4,214 |
| 03 June 2024 | 12,355.00 | 12,360.00 | 12,275.00 | 12,325.00 | 12,325.00 | 2,517 |
| 31 May 2024 | 12,340.00 | 12,340.00 | 12,130.00 | 12,285.00 | 12,285.00 | 1,800 |
| 30 May 2024 | 12,935.00 | 12,935.00 | 12,005.00 | 12,125.00 | 12,125.00 | 1,610 |
| 29 May 2024 | 12,315.00 | 12,315.00 | 12,220.00 | 12,220.00 | 12,220.00 | 6,614 |
| 28 May 2024 | 12,210.00 | 12,230.00 | 12,160.00 | 12,160.00 | 12,160.00 | 3,464 |
| 27 May 2024 | 12,355.00 | 12,355.00 | 12,140.00 | 12,210.00 | 12,210.00 | 6,870 |
| 24 May 2024 | 12,185.00 | 12,185.00 | 12,025.00 | 12,025.00 | 12,025.00 | 7,184 |
| 23 May 2024 | 12,295.00 | 12,295.00 | 12,130.00 | 12,185.00 | 12,185.00 | 1,048 |
| 22 May 2024 | 12,100.00 | 12,200.00 | 12,060.00 | 12,125.00 | 12,125.00 | 7,228 |
| 21 May 2024 | 12,090.00 | 12,090.00 | 12,005.00 | 12,035.00 | 12,035.00 | 1,267 |
| 20 May 2024 | 11,895.00 | 11,970.00 | 11,895.00 | 11,920.00 | 11,920.00 | 1,807 |
| 17 May 2024 | 11,770.00 | 12,015.00 | 11,770.00 | 11,895.00 | 11,895.00 | 1,939 |
| 16 May 2024 | 11,695.00 | 11,890.00 | 11,695.00 | 11,830.00 | 11,830.00 | 3,625 |
| 14 May 2024 | 11,900.00 | 11,900.00 | 11,670.00 | 11,685.00 | 11,685.00 | 1,317 |
| 13 May 2024 | 11,675.00 | 11,765.00 | 11,620.00 | 11,670.00 | 11,670.00 | 1,511 |
| 10 May 2024 | 11,755.00 | 11,805.00 | 11,715.00 | 11,720.00 | 11,720.00 | 2,907 |
| 09 May 2024 | 11,715.00 | 11,800.00 | 11,710.00 | 11,755.00 | 11,755.00 | 3,585 |
| 08 May 2024 | 11,745.00 | 11,890.00 | 11,745.00 | 11,880.00 | 11,880.00 | 2,638 |
| 07 May 2024 | 11,805.00 | 12,000.00 | 11,805.00 | 12,000.00 | 12,000.00 | 9,200 |
| 03 May 2024 | 11,665.00 | 11,865.00 | 11,625.00 | 11,750.00 | 11,750.00 | 2,589 |
| 02 May 2024 | 11,445.00 | 11,785.00 | 11,445.00 | 11,665.00 | 11,665.00 | 4,929 |
| 30 Apr 2024 | 12,300.00 | 12,300.00 | 12,100.00 | 12,190.00 | 12,190.00 | 17,476 |
| 29 Apr 2024 | 11,475.00 | 11,695.00 | 11,475.00 | 11,615.00 | 11,615.00 | 2,740 |
| 26 Apr 2024 | 11,270.00 | 11,500.00 | 11,270.00 | 11,475.00 | 11,475.00 | 6,505 |
| 25 Apr 2024 | 12,155.00 | 12,490.00 | 11,000.00 | 11,070.00 | 11,070.00 | 8,014 |
| 24 Apr 2024 | 10,915.00 | 11,220.00 | 10,915.00 | 11,205.00 | 11,205.00 | 16,729 |
| 23 Apr 2024 | 10,920.00 | 10,920.00 | 10,685.00 | 10,760.00 | 10,760.00 | 2,082 |
| 22 Apr 2024 | 11,175.00 | 11,175.00 | 10,660.00 | 10,685.00 | 10,685.00 | 3,737 |
| 19 Apr 2024 | 11,060.00 | 11,060.00 | 10,890.00 | 10,900.00 | 10,900.00 | 8,487 |
| 18 Apr 2024 | 11,300.00 | 11,300.00 | 11,055.00 | 11,095.00 | 11,095.00 | 2,477 |
| 17 Apr 2024 | 11,490.00 | 11,490.00 | 11,335.00 | 11,370.00 | 11,370.00 | 2,160 |
| 16 Apr 2024 | 11,490.00 | 11,570.00 | 11,440.00 | 11,515.00 | 11,515.00 | 2,566 |
| 15 Apr 2024 | 11,720.00 | 11,720.00 | 11,540.00 | 11,625.00 | 11,625.00 | 3,144 |
| 12 Apr 2024 | 11,905.00 | 11,905.00 | 11,725.00 | 11,760.00 | 11,760.00 | 7,727 |
| 11 Apr 2024 | 11,480.00 | 11,580.00 | 11,480.00 | 11,580.00 | 11,580.00 | 1,874 |
| 09 Apr 2024 | 11,510.00 | 11,585.00 | 11,510.00 | 11,530.00 | 11,530.00 | 3,843 |
| 08 Apr 2024 | 11,415.00 | 11,540.00 | 11,415.00 | 11,490.00 | 11,490.00 | 2,754 |
| 05 Apr 2024 | 11,535.00 | 11,535.00 | 11,450.00 | 11,495.00 | 11,495.00 | 2,709 |
| 04 Apr 2024 | 11,515.00 | 11,790.00 | 11,515.00 | 11,630.00 | 11,630.00 | 744 |
| 03 Apr 2024 | 11,770.00 | 11,770.00 | 11,510.00 | 11,515.00 | 11,515.00 | 5,298 |
| 02 Apr 2024 | 12,090.00 | 12,090.00 | 11,770.00 | 11,770.00 | 11,770.00 | 10,117 |
| 01 Apr 2024 | 11,795.00 | 11,920.00 | 11,785.00 | 11,910.00 | 11,910.00 | 7,516 |
| 29 Mar 2024 | 11,840.00 | 11,870.00 | 11,745.00 | 11,790.00 | 11,790.00 | 5,316 |
| 28 Mar 2024 | 11,940.00 | 11,940.00 | 11,795.00 | 11,840.00 | 11,840.00 | 7,905 |
| 27 Mar 2024 | 11,755.00 | 11,915.00 | 11,730.00 | 11,765.00 | 11,765.00 | 6,869 |
| 26 Mar 2024 | 11,730.00 | 11,735.00 | 11,690.00 | 11,730.00 | 11,730.00 | 3,766 |
| 25 Mar 2024 | 11,800.00 | 11,805.00 | 11,685.00 | 11,685.00 | 11,685.00 | 1,677 |
| 22 Mar 2024 | 11,625.00 | 11,710.00 | 11,490.00 | 11,700.00 | 11,700.00 | 14,302 |
| 21 Mar 2024 | 11,770.00 | 11,780.00 | 11,570.00 | 11,625.00 | 11,625.00 | 12,006 |
| 20 Mar 2024 | 11,530.00 | 11,580.00 | 11,480.00 | 11,575.00 | 11,575.00 | 698 |
| 19 Mar 2024 | 11,455.00 | 11,665.00 | 11,455.00 | 11,650.00 | 11,650.00 | 2,510 |
| 18 Mar 2024 | 11,405.00 | 11,455.00 | 11,405.00 | 11,420.00 | 11,420.00 | 9,904 |
| 15 Mar 2024 | 11,500.00 | 11,500.00 | 11,325.00 | 11,405.00 | 11,405.00 | 4,174 |
| 14 Mar 2024 | 11,420.00 | 11,630.00 | 11,420.00 | 11,570.00 | 11,570.00 | 3,042 |
| 13 Mar 2024 | 11,920.00 | 11,920.00 | 11,690.00 | 11,790.00 | 11,790.00 | 5,157 |
| 12 Mar 2024 | 11,545.00 | 11,730.00 | 11,520.00 | 11,535.00 | 11,535.00 | 2,088 |
| 11 Mar 2024 | 11,570.00 | 11,725.00 | 11,470.00 | 11,545.00 | 11,545.00 | 7,718 |
| 08 Mar 2024 | 12,200.00 | 12,200.00 | 11,835.00 | 11,845.00 | 11,845.00 | 3,751 |
| 07 Mar 2024 | 11,850.00 | 11,850.00 | 11,660.00 | 11,715.00 | 11,715.00 | 19,983 |
| 06 Mar 2024 | 11,655.00 | 11,730.00 | 11,625.00 | 11,720.00 | 11,720.00 | 4,695 |
| 05 Mar 2024 | 11,845.00 | 11,845.00 | 11,700.00 | 11,770.00 | 11,770.00 | 7,506 |
| 04 Mar 2024 | 11,710.00 | 12,030.00 | 11,710.00 | 11,850.00 | 11,850.00 | 17,221 |
| 29 Feb 2024 | 11,370.00 | 11,455.00 | 11,300.00 | 11,300.00 | 11,300.00 | 3,550 |
| 28 Feb 2024 | 11,320.00 | 11,445.00 | 11,260.00 | 11,365.00 | 11,365.00 | 5,989 |
| 27 Feb 2024 | 11,570.00 | 11,570.00 | 11,310.00 | 11,315.00 | 11,315.00 | 8,252 |
| 26 Feb 2024 | 11,380.00 | 11,385.00 | 11,270.00 | 11,285.00 | 11,285.00 | 5,744 |
| 23 Feb 2024 | 11,125.00 | 11,400.00 | 11,125.00 | 11,380.00 | 11,380.00 | 15,462 |
| 22 Feb 2024 | 10,990.00 | 11,110.00 | 10,985.00 | 11,090.00 | 11,090.00 | 8,475 |
| 21 Feb 2024 | 11,005.00 | 11,015.00 | 10,915.00 | 10,935.00 | 10,935.00 | 4,868 |
| 20 Feb 2024 | 11,215.00 | 11,215.00 | 11,130.00 | 11,190.00 | 11,190.00 | 4,249 |
| 19 Feb 2024 | 11,150.00 | 11,245.00 | 11,110.00 | 11,145.00 | 11,145.00 | 2,008 |
| 16 Feb 2024 | 11,170.00 | 11,225.00 | 11,125.00 | 11,155.00 | 11,155.00 | 4,104 |
| 15 Feb 2024 | 10,975.00 | 11,125.00 | 10,955.00 | 11,040.00 | 11,040.00 | 9,124 |
| 14 Feb 2024 | 10,880.00 | 10,885.00 | 10,815.00 | 10,860.00 | 10,860.00 | 2,828 |
| 13 Feb 2024 | 10,905.00 | 10,930.00 | 10,870.00 | 10,880.00 | 10,880.00 | 8,934 |
| 08 Feb 2024 | 10,855.00 | 10,855.00 | 10,685.00 | 10,720.00 | 10,720.00 | 1,498 |
| 07 Feb 2024 | 10,595.00 | 10,695.00 | 10,550.00 | 10,565.00 | 10,565.00 | 8,547 |
| 06 Feb 2024 | 10,655.00 | 10,685.00 | 10,570.00 | 10,590.00 | 10,590.00 | 2,998 |
| 05 Feb 2024 | 10,555.00 | 10,780.00 | 10,535.00 | 10,680.00 | 10,680.00 | 4,099 |
| 02 Feb 2024 | 10,560.00 | 10,615.00 | 10,555.00 | 10,555.00 | 10,555.00 | 6,260 |
| 01 Feb 2024 | 10,645.00 | 10,645.00 | 10,555.00 | 10,560.00 | 10,560.00 | 18,683 |
| 31 Jan 2024 | 10,670.00 | 10,750.00 | 10,550.00 | 10,665.00 | 10,665.00 | 3,296 |
| 30 Jan 2024 | 10,860.00 | 10,860.00 | 10,720.00 | 10,755.00 | 10,755.00 | 12,457 |
| 30 Jan 2024 | 15 Dividend | |||||
| 29 Jan 2024 | 10,595.00 | 10,670.00 | 10,570.00 | 10,585.00 | 10,570.00 | 5,946 |
| 26 Jan 2024 | 10,830.00 | 10,830.00 | 10,580.00 | 10,590.00 | 10,574.99 | 9,024 |
| 25 Jan 2024 | 10,955.00 | 11,000.00 | 10,835.00 | 10,855.00 | 10,839.62 | 15,560 |
| *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.