159800.KS - Dongbu Mighty K100 Securities 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 09, 2023 | 26,165.00 | 26,165.00 | 26,165.00 | 26,165.00 | 26,165.00 | 6 |
| Jun 08, 2023 | 26,005.00 | 26,005.00 | 25,880.00 | 25,970.00 | 25,970.00 | 4 |
| Jun 07, 2023 | 26,200.00 | 26,200.00 | 26,130.00 | 26,130.00 | 26,130.00 | 29 |
| Jun 05, 2023 | 26,040.00 | 26,130.00 | 26,040.00 | 26,130.00 | 26,130.00 | 206 |
| Jun 02, 2023 | 25,950.00 | 25,950.00 | 25,845.00 | 25,945.00 | 25,945.00 | 45 |
| Jun 01, 2023 | 25,685.00 | 25,765.00 | 25,685.00 | 25,765.00 | 25,765.00 | 4 |
| May 31, 2023 | 25,805.00 | 25,900.00 | 25,805.00 | 25,900.00 | 25,900.00 | 6 |
| May 30, 2023 | 25,755.00 | 25,985.00 | 25,755.00 | 25,985.00 | 25,985.00 | 20 |
| May 26, 2023 | 25,505.00 | 25,650.00 | 25,505.00 | 25,650.00 | 25,650.00 | 3 |
| May 25, 2023 | 25,590.00 | 25,590.00 | 25,375.00 | 25,465.00 | 25,465.00 | 25 |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | 25,595.00 | 25,595.00 | 25,495.00 | 25,570.00 | 25,570.00 | 35 |
| May 22, 2023 | 25,545.00 | 25,590.00 | 25,530.00 | 25,530.00 | 25,530.00 | 11 |
| May 19, 2023 | 25,135.00 | 25,355.00 | 25,135.00 | 25,355.00 | 25,355.00 | 162 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 24,695.00 | 24,695.00 | 24,695.00 | 24,695.00 | 24,695.00 | 15 |
| May 16, 2023 | 24,695.00 | 24,695.00 | 24,695.00 | 24,695.00 | 24,695.00 | 2 |
| May 15, 2023 | 24,350.00 | 24,545.00 | 24,350.00 | 24,545.00 | 24,545.00 | 112 |
| May 12, 2023 | 24,460.00 | 24,520.00 | 24,440.00 | 24,515.00 | 24,515.00 | 9,576 |
| May 11, 2023 | 24,855.00 | 24,855.00 | 24,690.00 | 24,690.00 | 24,690.00 | 11,534 |
| May 10, 2023 | 24,845.00 | 24,845.00 | 24,715.00 | 24,715.00 | 24,715.00 | 6 |
| May 09, 2023 | 24,935.00 | 24,935.00 | 24,935.00 | 24,935.00 | 24,935.00 | - |
| May 08, 2023 | 24,885.00 | 24,955.00 | 24,885.00 | 24,955.00 | 24,955.00 | 18 |
| May 04, 2023 | 24,670.00 | 24,670.00 | 24,670.00 | 24,670.00 | 24,670.00 | 5 |
| May 03, 2023 | 24,830.00 | 24,830.00 | 24,830.00 | 24,830.00 | 24,830.00 | 1 |
| May 02, 2023 | 24,925.00 | 24,925.00 | 24,925.00 | 24,925.00 | 24,925.00 | 3 |
| Apr 28, 2023 | 24,860.00 | 24,970.00 | 24,725.00 | 24,970.00 | 24,970.00 | 9 |
| Apr 27, 2023 | 24,635.00 | 24,680.00 | 24,635.00 | 24,680.00 | 24,680.00 | 9 |
| Apr 27, 2023 | 530 Dividend | |||||
| Apr 26, 2023 | 25,180.00 | 25,180.00 | 25,180.00 | 25,180.00 | 24,650.00 | 3 |
| Apr 25, 2023 | 25,500.00 | 25,500.00 | 25,100.00 | 25,135.00 | 24,605.95 | 6 |
| Apr 24, 2023 | 25,505.00 | 25,505.00 | 25,445.00 | 25,445.00 | 24,909.42 | 4 |
| Apr 21, 2023 | 25,570.00 | 25,655.00 | 25,570.00 | 25,655.00 | 25,115.00 | 5 |
| Apr 20, 2023 | 25,770.00 | 25,770.00 | 25,635.00 | 25,635.00 | 25,095.42 | 13 |
| Apr 19, 2023 | 25,885.00 | 25,885.00 | 25,810.00 | 25,810.00 | 25,266.74 | 6 |
| Apr 18, 2023 | 25,785.00 | 25,805.00 | 25,785.00 | 25,805.00 | 25,261.85 | 3 |
| Apr 17, 2023 | 25,805.00 | 26,025.00 | 25,720.00 | 26,025.00 | 25,477.21 | 243 |
| Apr 14, 2023 | 25,740.00 | 25,780.00 | 25,740.00 | 25,780.00 | 25,237.37 | 42 |
| Apr 13, 2023 | 25,735.00 | 25,735.00 | 25,735.00 | 25,735.00 | 25,193.32 | 3 |
| Apr 12, 2023 | 25,655.00 | 25,780.00 | 25,655.00 | 25,780.00 | 25,237.37 | 7 |
| Apr 11, 2023 | 25,465.00 | 25,705.00 | 25,335.00 | 25,655.00 | 25,115.00 | 316 |
| Apr 10, 2023 | 25,060.00 | 25,060.00 | 25,060.00 | 25,060.00 | 24,532.53 | 40 |
| Apr 07, 2023 | 25,060.00 | 25,060.00 | 25,060.00 | 25,060.00 | 24,532.53 | 2 |
| Apr 06, 2023 | 24,740.00 | 24,740.00 | 24,535.00 | 24,685.00 | 24,165.42 | 9 |
| Apr 05, 2023 | 24,975.00 | 24,975.00 | 24,975.00 | 24,975.00 | 24,449.32 | - |
| Apr 04, 2023 | 24,840.00 | 24,925.00 | 24,840.00 | 24,925.00 | 24,400.37 | 108 |
| Apr 03, 2023 | 24,830.00 | 24,830.00 | 24,830.00 | 24,830.00 | 24,307.37 | 3 |
| Mar 31, 2023 | 24,925.00 | 24,945.00 | 24,925.00 | 24,945.00 | 24,419.95 | 4 |
| Mar 30, 2023 | 24,605.00 | 24,660.00 | 24,605.00 | 24,660.00 | 24,140.95 | 4 |
| Mar 29, 2023 | 24,490.00 | 24,490.00 | 24,490.00 | 24,490.00 | 23,974.52 | - |
| Mar 28, 2023 | 24,345.00 | 24,430.00 | 24,345.00 | 24,430.00 | 23,915.79 | 8 |
| Mar 27, 2023 | 24,115.00 | 24,120.00 | 24,115.00 | 24,120.00 | 23,612.31 | 37 |
| Mar 24, 2023 | 24,335.00 | 24,335.00 | 24,335.00 | 24,335.00 | 23,822.79 | - |
| Mar 23, 2023 | 24,375.00 | 24,375.00 | 24,375.00 | 24,375.00 | 23,861.95 | 2 |
| Mar 22, 2023 | 24,280.00 | 24,280.00 | 24,280.00 | 24,280.00 | 23,768.94 | 2 |
| Mar 21, 2023 | 23,985.00 | 24,030.00 | 23,985.00 | 24,030.00 | 23,524.21 | 73 |
| Mar 20, 2023 | 24,210.00 | 24,210.00 | 23,885.00 | 23,885.00 | 23,382.26 | 4 |
| Mar 17, 2023 | 24,005.00 | 24,020.00 | 24,005.00 | 24,020.00 | 23,514.42 | 15 |
| Mar 16, 2023 | 23,615.00 | 23,795.00 | 23,615.00 | 23,795.00 | 23,294.15 | 9 |
| Mar 15, 2023 | 24,080.00 | 24,080.00 | 24,080.00 | 24,080.00 | 23,573.15 | 2 |
| Mar 14, 2023 | 23,775.00 | 23,775.00 | 23,775.00 | 23,775.00 | 23,274.57 | 4 |
| Mar 13, 2023 | 23,930.00 | 23,930.00 | 23,930.00 | 23,930.00 | 23,426.31 | 42 |
| Mar 10, 2023 | 23,910.00 | 23,910.00 | 23,910.00 | 23,910.00 | 23,406.73 | 1 |
| Mar 09, 2023 | 24,260.00 | 24,260.00 | 24,260.00 | 24,260.00 | 23,749.37 | 2 |
| Mar 08, 2023 | 24,460.00 | 24,460.00 | 24,460.00 | 24,460.00 | 23,945.16 | 1 |
| Mar 07, 2023 | 24,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | 24,326.95 | 10 |
| Mar 06, 2023 | 24,680.00 | 24,680.00 | 24,680.00 | 24,680.00 | 24,160.53 | 136 |
| Mar 03, 2023 | 24,330.00 | 24,330.00 | 24,330.00 | 24,330.00 | 23,817.89 | 5 |
| Mar 02, 2023 | 24,435.00 | 24,435.00 | 24,435.00 | 24,435.00 | 23,920.68 | - |
| Feb 28, 2023 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 23,935.37 | 1 |
| Feb 27, 2023 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 23,739.58 | 1 |
| Feb 24, 2023 | 24,510.00 | 24,510.00 | 24,510.00 | 24,510.00 | 23,994.10 | 2 |
| Feb 23, 2023 | 24,795.00 | 24,795.00 | 24,770.00 | 24,770.00 | 24,248.63 | 42 |
| Feb 22, 2023 | 24,530.00 | 24,530.00 | 24,530.00 | 24,530.00 | 24,013.68 | 20 |
| Feb 21, 2023 | 24,830.00 | 24,830.00 | 24,815.00 | 24,815.00 | 24,292.68 | 40 |
| Feb 20, 2023 | 24,870.00 | 24,870.00 | 24,870.00 | 24,870.00 | 24,346.53 | 1 |
| Feb 17, 2023 | 24,965.00 | 24,965.00 | 24,910.00 | 24,910.00 | 24,385.68 | 5 |
| Feb 16, 2023 | 24,985.00 | 24,985.00 | 24,985.00 | 24,985.00 | 24,459.11 | - |
| Feb 15, 2023 | 24,560.00 | 24,560.00 | 24,555.00 | 24,555.00 | 24,038.16 | 4 |
| Feb 14, 2023 | 25,000.00 | 25,000.00 | 24,960.00 | 24,960.00 | 24,434.63 | 78 |
| Feb 13, 2023 | 24,905.00 | 24,905.00 | 24,905.00 | 24,905.00 | 24,380.79 | - |
| Feb 10, 2023 | 25,065.00 | 25,065.00 | 25,065.00 | 25,065.00 | 24,537.42 | - |
| Feb 09, 2023 | 25,075.00 | 25,085.00 | 25,065.00 | 25,075.00 | 24,547.21 | 815 |
| Feb 08, 2023 | 25,045.00 | 25,195.00 | 25,045.00 | 25,195.00 | 24,664.69 | 110 |
| Feb 07, 2023 | 24,715.00 | 24,715.00 | 24,715.00 | 24,715.00 | 24,194.79 | - |
| Feb 06, 2023 | 25,050.00 | 25,050.00 | 24,695.00 | 24,695.00 | 24,175.21 | 219 |
| Feb 03, 2023 | 24,980.00 | 25,200.00 | 24,980.00 | 25,200.00 | 24,669.58 | 38 |
| Feb 02, 2023 | 24,980.00 | 24,980.00 | 24,980.00 | 24,980.00 | 24,454.21 | 1 |
| Feb 01, 2023 | 24,600.00 | 24,755.00 | 24,600.00 | 24,755.00 | 24,233.95 | 201 |
| Jan 31, 2023 | 24,555.00 | 24,555.00 | 24,555.00 | 24,555.00 | 24,038.16 | 2 |
| Jan 30, 2023 | 24,960.00 | 24,960.00 | 24,945.00 | 24,960.00 | 24,434.63 | 5 |
| Jan 27, 2023 | 25,360.00 | 25,360.00 | 25,320.00 | 25,360.00 | 24,826.21 | 488 |
| Jan 26, 2023 | 24,760.00 | 24,935.00 | 24,760.00 | 24,935.00 | 24,410.16 | 130 |
| Jan 25, 2023 | 24,685.00 | 24,745.00 | 24,685.00 | 24,725.00 | 24,204.58 | 82 |
| Jan 20, 2023 | 24,260.00 | 24,390.00 | 24,120.00 | 24,390.00 | 23,876.63 | 10,715 |
| Jan 19, 2023 | 24,255.00 | 24,300.00 | 24,255.00 | 24,300.00 | 23,788.52 | 13,009 |
| Jan 18, 2023 | 24,130.00 | 24,130.00 | 24,130.00 | 24,130.00 | 23,622.10 | - |
| Jan 17, 2023 | 24,245.00 | 24,245.00 | 24,135.00 | 24,135.00 | 23,627.00 | 2 |
| Jan 16, 2023 | 24,535.00 | 24,535.00 | 24,535.00 | 24,535.00 | 24,018.58 | 1 |
| Jan 13, 2023 | 24,145.00 | 24,295.00 | 24,145.00 | 24,295.00 | 23,783.63 | 37 |
| *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.