KB Kbstar Berkshire Portfolio Top 10 ETF (475350.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 12:47PM KST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 10,885.00 | 10,885.00 | 10,810.00 | 10,845.00 | 10,845.00 | 9,571 |
| 04 June 2024 | 10,980.00 | 10,980.00 | 10,850.00 | 10,880.00 | 10,880.00 | 13,460 |
| 03 June 2024 | 11,090.00 | 11,090.00 | 10,860.00 | 10,925.00 | 10,925.00 | 24,657 |
| 31 May 2024 | 10,900.00 | 10,900.00 | 10,725.00 | 10,830.00 | 10,830.00 | 10,925 |
| 30 May 2024 | 10,740.00 | 10,740.00 | 10,605.00 | 10,720.00 | 10,720.00 | 11,516 |
| 29 May 2024 | 10,790.00 | 10,820.00 | 10,660.00 | 10,695.00 | 10,695.00 | 71,083 |
| 28 May 2024 | 10,870.00 | 10,870.00 | 10,700.00 | 10,790.00 | 10,790.00 | 26,044 |
| 27 May 2024 | 10,900.00 | 10,900.00 | 10,695.00 | 10,745.00 | 10,745.00 | 11,805 |
| 24 May 2024 | 10,875.00 | 10,875.00 | 10,650.00 | 10,690.00 | 10,690.00 | 25,457 |
| 23 May 2024 | 10,845.00 | 10,875.00 | 10,780.00 | 10,830.00 | 10,830.00 | 17,627 |
| 22 May 2024 | 10,810.00 | 10,855.00 | 10,745.00 | 10,810.00 | 10,810.00 | 19,145 |
| 21 May 2024 | 10,895.00 | 10,895.00 | 10,725.00 | 10,755.00 | 10,755.00 | 27,785 |
| 20 May 2024 | 10,735.00 | 10,890.00 | 10,715.00 | 10,750.00 | 10,750.00 | 24,948 |
| 17 May 2024 | 10,760.00 | 10,760.00 | 10,695.00 | 10,705.00 | 10,705.00 | 16,922 |
| 16 May 2024 | 10,665.00 | 10,850.00 | 10,615.00 | 10,635.00 | 10,635.00 | 25,550 |
| 14 May 2024 | 10,750.00 | 10,750.00 | 10,630.00 | 10,655.00 | 10,655.00 | 16,111 |
| 13 May 2024 | 10,660.00 | 10,670.00 | 10,635.00 | 10,660.00 | 10,660.00 | 12,430 |
| 10 May 2024 | 10,730.00 | 10,730.00 | 10,530.00 | 10,635.00 | 10,635.00 | 21,538 |
| 09 May 2024 | 10,470.00 | 10,530.00 | 10,470.00 | 10,525.00 | 10,525.00 | 10,044 |
| 08 May 2024 | 10,365.00 | 10,470.00 | 10,350.00 | 10,470.00 | 10,470.00 | 15,521 |
| 07 May 2024 | 10,395.00 | 10,395.00 | 10,305.00 | 10,350.00 | 10,350.00 | 17,848 |
| 03 May 2024 | 10,400.00 | 10,400.00 | 10,285.00 | 10,310.00 | 10,310.00 | 17,199 |
| 02 May 2024 | 10,500.00 | 10,500.00 | 10,295.00 | 10,320.00 | 10,320.00 | 15,708 |
| 30 Apr 2024 | 10,500.00 | 10,500.00 | 10,435.00 | 10,500.00 | 10,500.00 | 4,553 |
| 29 Apr 2024 | 10,500.00 | 10,500.00 | 10,400.00 | 10,435.00 | 10,435.00 | 22,201 |
| 26 Apr 2024 | 10,480.00 | 10,500.00 | 10,365.00 | 10,480.00 | 10,480.00 | 40,767 |
| 25 Apr 2024 | 10,470.00 | 10,470.00 | 10,200.00 | 10,360.00 | 10,360.00 | 13,228 |
| 24 Apr 2024 | 10,330.00 | 10,380.00 | 10,265.00 | 10,380.00 | 10,380.00 | 16,451 |
| 23 Apr 2024 | 10,300.00 | 10,305.00 | 10,190.00 | 10,275.00 | 10,275.00 | 19,192 |
| 22 Apr 2024 | 9,925.00 | 10,220.00 | 9,925.00 | 10,190.00 | 10,190.00 | 47,951 |
| 19 Apr 2024 | 9,990.00 | 10,345.00 | 9,910.00 | 9,925.00 | 9,925.00 | 15,353 |
| 18 Apr 2024 | 10,030.00 | 10,075.00 | 10,005.00 | 10,040.00 | 10,040.00 | 32,492 |
| 17 Apr 2024 | 10,250.00 | 10,250.00 | 10,000.00 | 10,030.00 | 10,030.00 | 57,660 |
| 16 Apr 2024 | 10,210.00 | 10,210.00 | 10,105.00 | 10,185.00 | 10,185.00 | 23,066 |
| 15 Apr 2024 | 10,245.00 | 10,350.00 | 10,135.00 | 10,225.00 | 10,225.00 | 15,536 |
| 12 Apr 2024 | 10,350.00 | 10,350.00 | 10,180.00 | 10,245.00 | 10,245.00 | 15,259 |
| 11 Apr 2024 | 10,485.00 | 10,485.00 | 10,120.00 | 10,155.00 | 10,155.00 | 9,728 |
| 09 Apr 2024 | 10,230.00 | 10,230.00 | 10,145.00 | 10,225.00 | 10,225.00 | 18,966 |
| 08 Apr 2024 | 10,170.00 | 10,290.00 | 10,170.00 | 10,230.00 | 10,230.00 | 5,918 |
| 05 Apr 2024 | 10,230.00 | 10,230.00 | 10,120.00 | 10,170.00 | 10,170.00 | 11,690 |
| 04 Apr 2024 | 10,180.00 | 10,260.00 | 10,180.00 | 10,240.00 | 10,240.00 | 14,822 |
| 03 Apr 2024 | 10,375.00 | 10,375.00 | 10,115.00 | 10,180.00 | 10,180.00 | 23,152 |
| 02 Apr 2024 | 10,400.00 | 10,400.00 | 10,110.00 | 10,270.00 | 10,270.00 | 28,395 |
| 01 Apr 2024 | 10,355.00 | 10,355.00 | 10,240.00 | 10,305.00 | 10,305.00 | 19,371 |
| 29 Mar 2024 | 10,340.00 | 10,425.00 | 10,300.00 | 10,330.00 | 10,330.00 | 122,796 |
| 28 Mar 2024 | 10,230.00 | 10,295.00 | 10,225.00 | 10,255.00 | 10,255.00 | 246,496 |
| 27 Mar 2024 | 10,195.00 | 10,195.00 | 10,005.00 | 10,095.00 | 10,095.00 | 192,042 |
| 26 Mar 2024 | 10,025.00 | 10,025.00 | 9,975.00 | 10,005.00 | 10,005.00 | 285,157 |
| 25 Mar 2024 | 10,125.00 | 10,125.00 | 10,030.00 | 10,030.00 | 10,030.00 | 300,436 |
| 22 Mar 2024 | 10,115.00 | 10,125.00 | 10,035.00 | 10,125.00 | 10,125.00 | 285,036 |
| 21 Mar 2024 | 10,235.00 | 10,235.00 | 10,080.00 | 10,125.00 | 10,125.00 | 320,707 |
| 20 Mar 2024 | 10,030.00 | 10,110.00 | 10,030.00 | 10,065.00 | 10,065.00 | 288,300 |
| 19 Mar 2024 | 9,950.00 | 9,990.00 | 9,915.00 | 9,985.00 | 9,985.00 | 319,286 |
| 18 Mar 2024 | 9,930.00 | 9,930.00 | 9,870.00 | 9,915.00 | 9,915.00 | 278,234 |
| 15 Mar 2024 | 9,800.00 | 9,875.00 | 9,785.00 | 9,870.00 | 9,870.00 | 264,878 |
| 14 Mar 2024 | 9,715.00 | 9,790.00 | 9,715.00 | 9,785.00 | 9,785.00 | 301,489 |
| 13 Mar 2024 | 9,790.00 | 9,790.00 | 9,695.00 | 9,715.00 | 9,715.00 | 256,069 |
| 12 Mar 2024 | 9,745.00 | 9,745.00 | 9,680.00 | 9,705.00 | 9,705.00 | 289,521 |
| 11 Mar 2024 | 9,665.00 | 9,695.00 | 9,620.00 | 9,620.00 | 9,620.00 | 295,900 |
| 08 Mar 2024 | 9,700.00 | 9,720.00 | 9,650.00 | 9,665.00 | 9,665.00 | 264,001 |
| 07 Mar 2024 | 9,785.00 | 9,890.00 | 9,700.00 | 9,720.00 | 9,720.00 | 304,460 |
| 06 Mar 2024 | 9,780.00 | 9,780.00 | 9,710.00 | 9,755.00 | 9,755.00 | 314,924 |
| 05 Mar 2024 | 9,850.00 | 9,850.00 | 9,770.00 | 9,815.00 | 9,815.00 | 334,862 |
| 04 Mar 2024 | 10,235.00 | 10,235.00 | 9,810.00 | 9,890.00 | 9,890.00 | 451,151 |
| 29 Feb 2024 | 9,960.00 | 10,010.00 | 9,950.00 | 9,950.00 | 9,950.00 | 266,357 |
| 28 Feb 2024 | 9,925.00 | 9,975.00 | 9,910.00 | 9,955.00 | 9,955.00 | 313,930 |
| 27 Feb 2024 | 9,970.00 | 9,970.00 | 9,865.00 | 9,885.00 | 9,885.00 | 328,763 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.