137930.KS - Midas KOSPI 200 Covered Call ETF - Equity
KSE - KSE Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 13,030.00 | 13,050.00 | 12,990.00 | 13,020.00 | 13,020.00 | 24 |
| Jun 01, 2023 | 12,980.00 | 12,990.00 | 12,915.00 | 12,935.00 | 12,935.00 | 24 |
| May 31, 2023 | 13,025.00 | 13,025.00 | 12,960.00 | 12,960.00 | 12,960.00 | 14 |
| May 30, 2023 | 12,995.00 | 13,015.00 | 12,945.00 | 12,985.00 | 12,985.00 | 36 |
| May 26, 2023 | 12,885.00 | 12,925.00 | 12,845.00 | 12,875.00 | 12,875.00 | 24 |
| May 25, 2023 | 12,925.00 | 12,925.00 | 12,825.00 | 12,845.00 | 12,845.00 | 31 |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | 12,840.00 | 12,920.00 | 12,840.00 | 12,870.00 | 12,870.00 | 23 |
| May 22, 2023 | 12,790.00 | 12,890.00 | 12,770.00 | 12,840.00 | 12,840.00 | 35 |
| May 19, 2023 | 12,765.00 | 12,805.00 | 12,720.00 | 12,780.00 | 12,780.00 | 28 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 12,550.00 | 12,570.00 | 12,500.00 | 12,550.00 | 12,550.00 | 12 |
| May 16, 2023 | 12,595.00 | 12,615.00 | 12,495.00 | 12,495.00 | 12,495.00 | 24 |
| May 15, 2023 | 12,450.00 | 12,500.00 | 12,380.00 | 12,470.00 | 12,470.00 | 24 |
| May 12, 2023 | 12,460.00 | 12,490.00 | 12,430.00 | 12,430.00 | 12,430.00 | 20 |
| May 11, 2023 | 12,610.00 | 12,620.00 | 12,500.00 | 12,500.00 | 12,500.00 | 24 |
| May 10, 2023 | 12,605.00 | 12,605.00 | 12,495.00 | 12,495.00 | 12,495.00 | 56 |
| May 09, 2023 | 12,635.00 | 12,635.00 | 12,580.00 | 12,615.00 | 12,615.00 | 31 |
| May 08, 2023 | 12,650.00 | 12,690.00 | 12,600.00 | 12,620.00 | 12,620.00 | 32 |
| May 04, 2023 | 12,530.00 | 12,530.00 | 12,465.00 | 12,495.00 | 12,495.00 | 40 |
| May 03, 2023 | 12,565.00 | 12,585.00 | 12,510.00 | 12,520.00 | 12,520.00 | 13 |
| May 02, 2023 | 12,570.00 | 12,640.00 | 12,520.00 | 12,610.00 | 12,610.00 | 29 |
| Apr 28, 2023 | 12,585.00 | 12,585.00 | 12,480.00 | 12,490.00 | 12,490.00 | 37 |
| Apr 27, 2023 | 12,480.00 | 12,480.00 | 12,375.00 | 12,480.00 | 12,480.00 | 175 |
| Apr 26, 2023 | 12,495.00 | 12,495.00 | 12,435.00 | 12,435.00 | 12,435.00 | 71 |
| Apr 25, 2023 | 12,665.00 | 12,665.00 | 12,410.00 | 12,470.00 | 12,470.00 | 25 |
| Apr 24, 2023 | 12,680.00 | 12,685.00 | 12,620.00 | 12,620.00 | 12,620.00 | 23 |
| Apr 21, 2023 | 12,810.00 | 12,810.00 | 12,660.00 | 12,680.00 | 12,680.00 | 55 |
| Apr 20, 2023 | 12,765.00 | 12,765.00 | 12,765.00 | 12,765.00 | 12,765.00 | - |
| Apr 19, 2023 | 12,820.00 | 12,830.00 | 12,765.00 | 12,765.00 | 12,765.00 | 12 |
| Apr 18, 2023 | 12,815.00 | 12,825.00 | 12,690.00 | 12,795.00 | 12,795.00 | 33 |
| Apr 17, 2023 | 12,780.00 | 12,805.00 | 12,720.00 | 12,805.00 | 12,805.00 | 30 |
| Apr 14, 2023 | 12,845.00 | 12,850.00 | 12,735.00 | 12,765.00 | 12,765.00 | 24 |
| Apr 13, 2023 | 12,770.00 | 12,775.00 | 12,710.00 | 12,740.00 | 12,740.00 | 31 |
| Apr 12, 2023 | 12,750.00 | 12,760.00 | 12,720.00 | 12,725.00 | 12,725.00 | 11 |
| Apr 11, 2023 | 12,715.00 | 12,745.00 | 12,680.00 | 12,700.00 | 12,700.00 | 14 |
| Apr 10, 2023 | 12,570.00 | 12,675.00 | 12,510.00 | 12,600.00 | 12,600.00 | 30 |
| Apr 07, 2023 | 12,500.00 | 12,570.00 | 12,445.00 | 12,535.00 | 12,535.00 | 34 |
| Apr 06, 2023 | 12,525.00 | 12,525.00 | 12,345.00 | 12,345.00 | 12,345.00 | 24 |
| Apr 05, 2023 | 12,515.00 | 12,555.00 | 12,455.00 | 12,515.00 | 12,515.00 | 15 |
| Apr 04, 2023 | 12,485.00 | 12,515.00 | 12,440.00 | 12,460.00 | 12,460.00 | 17 |
| Apr 03, 2023 | 12,505.00 | 12,505.00 | 12,395.00 | 12,410.00 | 12,410.00 | 56 |
| Mar 31, 2023 | 12,345.00 | 12,490.00 | 12,345.00 | 12,450.00 | 12,450.00 | 21 |
| Mar 30, 2023 | 12,340.00 | 12,390.00 | 12,265.00 | 12,335.00 | 12,335.00 | 222 |
| Mar 29, 2023 | 12,205.00 | 12,275.00 | 12,205.00 | 12,225.00 | 12,225.00 | 18 |
| Mar 28, 2023 | 12,170.00 | 12,240.00 | 12,115.00 | 12,195.00 | 12,195.00 | 24 |
| Mar 27, 2023 | 12,140.00 | 12,140.00 | 12,065.00 | 12,095.00 | 12,095.00 | 18 |
| Mar 24, 2023 | 12,210.00 | 12,210.00 | 12,080.00 | 12,130.00 | 12,130.00 | 24 |
| Mar 23, 2023 | 12,105.00 | 12,195.00 | 12,060.00 | 12,140.00 | 12,140.00 | 18 |
| Mar 22, 2023 | 12,140.00 | 12,170.00 | 12,065.00 | 12,135.00 | 12,135.00 | 10 |
| Mar 21, 2023 | 12,070.00 | 12,080.00 | 11,985.00 | 11,995.00 | 11,995.00 | 20 |
| Mar 20, 2023 | 12,095.00 | 12,125.00 | 11,980.00 | 11,980.00 | 11,980.00 | 76 |
| Mar 17, 2023 | 12,095.00 | 12,115.00 | 11,995.00 | 12,035.00 | 12,035.00 | 24 |
| Mar 16, 2023 | 11,880.00 | 11,970.00 | 11,805.00 | 11,915.00 | 11,915.00 | 26 |
| Mar 15, 2023 | 11,980.00 | 12,010.00 | 11,920.00 | 11,970.00 | 11,970.00 | 14 |
| Mar 14, 2023 | 12,015.00 | 12,015.00 | 11,830.00 | 11,830.00 | 11,830.00 | 27 |
| Mar 13, 2023 | 12,100.00 | 12,130.00 | 11,925.00 | 12,085.00 | 12,085.00 | 25 |
| Mar 10, 2023 | 12,050.00 | 12,050.00 | 11,955.00 | 11,985.00 | 11,985.00 | 24 |
| Mar 09, 2023 | 12,265.00 | 12,275.00 | 12,125.00 | 12,125.00 | 12,125.00 | 24 |
| Mar 08, 2023 | 12,240.00 | 12,240.00 | 12,160.00 | 12,160.00 | 12,160.00 | 12 |
| Mar 07, 2023 | 12,405.00 | 12,435.00 | 12,345.00 | 12,345.00 | 12,345.00 | 22 |
| Mar 06, 2023 | 12,360.00 | 12,420.00 | 12,275.00 | 12,390.00 | 12,390.00 | 27 |
| Mar 03, 2023 | 12,210.00 | 12,250.00 | 12,185.00 | 12,225.00 | 12,225.00 | 8 |
| Mar 02, 2023 | 12,255.00 | 12,300.00 | 12,190.00 | 12,290.00 | 12,290.00 | 10 |
| Feb 28, 2023 | 12,245.00 | 12,265.00 | 12,180.00 | 12,240.00 | 12,240.00 | 12 |
| Feb 27, 2023 | 12,175.00 | 12,175.00 | 12,075.00 | 12,075.00 | 12,075.00 | 27 |
| Feb 24, 2023 | 12,350.00 | 12,410.00 | 12,300.00 | 12,305.00 | 12,305.00 | 12 |
| Feb 23, 2023 | 12,300.00 | 12,390.00 | 12,250.00 | 12,350.00 | 12,350.00 | 24 |
| Feb 22, 2023 | 12,315.00 | 12,325.00 | 12,190.00 | 12,190.00 | 12,190.00 | 22 |
| Feb 21, 2023 | 12,410.00 | 12,450.00 | 12,345.00 | 12,385.00 | 12,385.00 | 24 |
| Feb 20, 2023 | 12,370.00 | 12,430.00 | 12,290.00 | 12,390.00 | 12,390.00 | 18 |
| Feb 17, 2023 | 12,370.00 | 12,470.00 | 12,330.00 | 12,360.00 | 12,360.00 | 41 |
| Feb 16, 2023 | 12,250.00 | 12,510.00 | 12,250.00 | 12,490.00 | 12,490.00 | 36 |
| Feb 15, 2023 | 12,500.00 | 12,500.00 | 12,250.00 | 12,250.00 | 12,250.00 | 24 |
| Feb 14, 2023 | 12,505.00 | 12,515.00 | 12,430.00 | 12,450.00 | 12,450.00 | 22 |
| Feb 13, 2023 | 12,420.00 | 12,430.00 | 12,320.00 | 12,380.00 | 12,380.00 | 26 |
| Feb 10, 2023 | 12,425.00 | 12,455.00 | 12,370.00 | 12,420.00 | 12,420.00 | 38 |
| Feb 09, 2023 | 12,455.00 | 12,495.00 | 12,410.00 | 12,450.00 | 12,450.00 | 22 |
| Feb 08, 2023 | 12,405.00 | 12,485.00 | 12,370.00 | 12,450.00 | 12,450.00 | 35 |
| Feb 07, 2023 | 12,270.00 | 12,330.00 | 12,225.00 | 12,275.00 | 12,275.00 | 22 |
| Feb 06, 2023 | 12,370.00 | 12,390.00 | 12,290.00 | 12,340.00 | 12,340.00 | 15 |
| Feb 03, 2023 | 12,365.00 | 12,425.00 | 12,305.00 | 12,395.00 | 12,395.00 | 74 |
| Feb 02, 2023 | 12,415.00 | 12,415.00 | 12,305.00 | 12,365.00 | 12,365.00 | 24 |
| Feb 01, 2023 | 12,500.00 | 12,500.00 | 12,225.00 | 12,255.00 | 12,255.00 | 11 |
| Jan 31, 2023 | 12,345.00 | 12,345.00 | 12,235.00 | 12,235.00 | 12,235.00 | 14 |
| Jan 30, 2023 | 12,415.00 | 12,425.00 | 12,300.00 | 12,300.00 | 12,300.00 | 32 |
| Jan 27, 2023 | 12,385.00 | 12,405.00 | 12,325.00 | 12,375.00 | 12,375.00 | 22 |
| Jan 26, 2023 | 12,275.00 | 12,355.00 | 12,210.00 | 12,330.00 | 12,330.00 | 25 |
| Jan 25, 2023 | 12,265.00 | 12,265.00 | 12,220.00 | 12,230.00 | 12,230.00 | 25 |
| Jan 20, 2023 | 12,080.00 | 12,100.00 | 11,990.00 | 12,070.00 | 12,070.00 | 47 |
| Jan 19, 2023 | 11,935.00 | 12,035.00 | 11,900.00 | 12,000.00 | 12,000.00 | 22 |
| Jan 18, 2023 | 12,050.00 | 12,050.00 | 11,910.00 | 11,960.00 | 11,960.00 | 23 |
| Jan 17, 2023 | 12,110.00 | 12,110.00 | 12,020.00 | 12,020.00 | 12,020.00 | 18 |
| Jan 16, 2023 | 12,060.00 | 12,130.00 | 12,010.00 | 12,070.00 | 12,070.00 | 22 |
| Jan 13, 2023 | 12,005.00 | 12,045.00 | 11,970.00 | 12,020.00 | 12,020.00 | 22 |
| Jan 12, 2023 | 12,000.00 | 12,000.00 | 11,885.00 | 11,925.00 | 11,925.00 | 22 |
| Jan 11, 2023 | 11,970.00 | 11,970.00 | 11,840.00 | 11,900.00 | 11,900.00 | 22 |
| Jan 10, 2023 | 11,845.00 | 11,915.00 | 11,795.00 | 11,865.00 | 11,865.00 | 24 |
| Jan 09, 2023 | 11,715.00 | 11,865.00 | 11,645.00 | 11,845.00 | 11,845.00 | 26 |
| Jan 06, 2023 | 11,425.00 | 11,615.00 | 11,380.00 | 11,550.00 | 11,550.00 | 22 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.