182480.KS - Mirae Asset TIGER SYNTH-MSCI US REIT ETF(H)
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 | 12,170.00 | 12,170.00 | 12,065.00 | 12,080.00 | 12,080.00 | 6,534 |
| Jun 08, 2023 | 12,085.00 | 12,150.00 | 12,050.00 | 12,130.00 | 12,130.00 | 62,758 |
| Jun 07, 2023 | 11,935.00 | 11,935.00 | 11,850.00 | 11,860.00 | 11,860.00 | 39,778 |
| Jun 05, 2023 | 11,855.00 | 11,915.00 | 11,805.00 | 11,815.00 | 11,815.00 | 45,136 |
| Jun 02, 2023 | 11,655.00 | 11,655.00 | 11,555.00 | 11,650.00 | 11,650.00 | 23,067 |
| Jun 01, 2023 | 11,585.00 | 11,690.00 | 11,580.00 | 11,585.00 | 11,585.00 | 32,878 |
| May 31, 2023 | 11,610.00 | 11,625.00 | 11,575.00 | 11,580.00 | 11,580.00 | 15,999 |
| May 30, 2023 | 11,550.00 | 11,585.00 | 11,465.00 | 11,575.00 | 11,575.00 | 20,936 |
| May 30, 2023 | 40 Dividend | |||||
| May 26, 2023 | 11,420.00 | 11,445.00 | 11,410.00 | 11,435.00 | 11,395.00 | 24,168 |
| May 25, 2023 | 11,575.00 | 11,575.00 | 11,500.00 | 11,520.00 | 11,479.70 | 23,193 |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | 11,810.00 | 11,810.00 | 11,745.00 | 11,765.00 | 11,723.85 | 15,015 |
| May 22, 2023 | 11,720.00 | 11,730.00 | 11,660.00 | 11,715.00 | 11,674.02 | 21,118 |
| May 19, 2023 | 11,770.00 | 11,770.00 | 11,700.00 | 11,720.00 | 11,679.00 | 33,959 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 11,795.00 | 11,795.00 | 11,680.00 | 11,695.00 | 11,654.09 | 35,592 |
| May 16, 2023 | 11,985.00 | 11,990.00 | 11,945.00 | 11,990.00 | 11,948.06 | 49,345 |
| May 15, 2023 | 11,965.00 | 11,985.00 | 11,860.00 | 11,985.00 | 11,943.08 | 24,602 |
| May 12, 2023 | 12,015.00 | 12,015.00 | 11,975.00 | 12,015.00 | 11,972.97 | 12,728 |
| May 11, 2023 | 12,135.00 | 12,135.00 | 12,090.00 | 12,100.00 | 12,057.67 | 17,049 |
| May 10, 2023 | 12,075.00 | 12,075.00 | 11,960.00 | 12,015.00 | 11,972.97 | 15,603 |
| May 09, 2023 | 12,100.00 | 12,100.00 | 12,040.00 | 12,040.00 | 11,997.88 | 15,695 |
| May 08, 2023 | 11,925.00 | 12,050.00 | 11,925.00 | 12,025.00 | 11,982.94 | 26,906 |
| May 04, 2023 | 11,835.00 | 11,835.00 | 11,675.00 | 11,755.00 | 11,713.88 | 26,282 |
| May 03, 2023 | 11,985.00 | 11,985.00 | 11,810.00 | 11,835.00 | 11,793.60 | 30,049 |
| May 02, 2023 | 11,890.00 | 11,995.00 | 11,890.00 | 11,985.00 | 11,943.08 | 32,228 |
| Apr 28, 2023 | 11,855.00 | 11,910.00 | 11,855.00 | 11,890.00 | 11,848.41 | 49,479 |
| Apr 27, 2023 | 11,765.00 | 11,765.00 | 11,720.00 | 11,755.00 | 11,713.88 | 20,817 |
| Apr 27, 2023 | 40 Dividend | |||||
| Apr 26, 2023 | 11,920.00 | 11,920.00 | 11,800.00 | 11,885.00 | 11,803.57 | 95,178 |
| Apr 25, 2023 | 11,985.00 | 11,985.00 | 11,900.00 | 11,925.00 | 11,843.29 | 28,945 |
| Apr 24, 2023 | 11,975.00 | 11,980.00 | 11,905.00 | 11,925.00 | 11,843.29 | 24,739 |
| Apr 21, 2023 | 11,945.00 | 11,945.00 | 11,880.00 | 11,895.00 | 11,813.50 | 31,823 |
| Apr 20, 2023 | 12,030.00 | 12,030.00 | 11,890.00 | 11,895.00 | 11,813.50 | 22,210 |
| Apr 19, 2023 | 11,960.00 | 11,960.00 | 11,910.00 | 11,915.00 | 11,833.36 | 23,879 |
| Apr 18, 2023 | 11,820.00 | 11,975.00 | 11,820.00 | 11,945.00 | 11,863.15 | 20,726 |
| Apr 17, 2023 | 11,880.00 | 11,880.00 | 11,670.00 | 11,745.00 | 11,664.53 | 29,716 |
| Apr 14, 2023 | 11,925.00 | 11,925.00 | 11,875.00 | 11,890.00 | 11,808.53 | 25,001 |
| Apr 13, 2023 | 11,845.00 | 11,965.00 | 11,845.00 | 11,925.00 | 11,843.29 | 19,109 |
| Apr 12, 2023 | 11,955.00 | 12,045.00 | 11,955.00 | 12,030.00 | 11,947.57 | 131,251 |
| Apr 11, 2023 | 12,010.00 | 12,010.00 | 11,930.00 | 11,950.00 | 11,868.12 | 127,093 |
| Apr 10, 2023 | 12,000.00 | 12,000.00 | 11,915.00 | 11,915.00 | 11,833.36 | 28,226 |
| Apr 07, 2023 | 11,970.00 | 11,970.00 | 11,895.00 | 11,895.00 | 11,813.50 | 27,762 |
| Apr 06, 2023 | 11,895.00 | 11,895.00 | 11,815.00 | 11,850.00 | 11,768.81 | 20,273 |
| Apr 05, 2023 | 12,000.00 | 12,000.00 | 11,900.00 | 11,920.00 | 11,838.33 | 31,093 |
| Apr 04, 2023 | 12,005.00 | 12,005.00 | 11,935.00 | 11,935.00 | 11,853.22 | 30,625 |
| Apr 03, 2023 | 11,890.00 | 12,010.00 | 11,890.00 | 11,930.00 | 11,848.26 | 37,110 |
| Mar 31, 2023 | 11,655.00 | 11,755.00 | 11,655.00 | 11,660.00 | 11,580.11 | 39,043 |
| Mar 30, 2023 | 11,510.00 | 11,590.00 | 11,510.00 | 11,560.00 | 11,480.79 | 22,300 |
| Mar 29, 2023 | 11,360.00 | 11,460.00 | 11,360.00 | 11,420.00 | 11,341.75 | 28,847 |
| Mar 28, 2023 | 11,495.00 | 11,495.00 | 11,390.00 | 11,405.00 | 11,326.85 | 17,347 |
| Mar 27, 2023 | 11,280.00 | 11,440.00 | 11,280.00 | 11,390.00 | 11,311.96 | 56,709 |
| Mar 24, 2023 | 11,240.00 | 11,240.00 | 11,080.00 | 11,140.00 | 11,063.67 | 137,057 |
| Mar 23, 2023 | 11,305.00 | 11,325.00 | 11,190.00 | 11,285.00 | 11,207.68 | 65,329 |
| Mar 22, 2023 | 11,705.00 | 11,705.00 | 11,600.00 | 11,660.00 | 11,580.11 | 26,400 |
| Mar 21, 2023 | 11,660.00 | 11,710.00 | 11,600.00 | 11,600.00 | 11,520.52 | 32,399 |
| Mar 20, 2023 | 11,675.00 | 11,675.00 | 11,480.00 | 11,545.00 | 11,465.90 | 112,723 |
| Mar 17, 2023 | 11,850.00 | 11,860.00 | 11,790.00 | 11,835.00 | 11,753.91 | 30,164 |
| Mar 16, 2023 | 11,925.00 | 11,940.00 | 11,855.00 | 11,920.00 | 11,838.33 | 27,779 |
| Mar 15, 2023 | 11,985.00 | 11,985.00 | 11,855.00 | 11,930.00 | 11,848.26 | 17,256 |
| Mar 14, 2023 | 11,905.00 | 11,905.00 | 11,820.00 | 11,840.00 | 11,758.87 | 25,868 |
| Mar 13, 2023 | 11,895.00 | 11,935.00 | 11,835.00 | 11,930.00 | 11,848.26 | 38,082 |
| Mar 10, 2023 | 12,160.00 | 12,160.00 | 12,065.00 | 12,110.00 | 12,027.02 | 27,247 |
| Mar 09, 2023 | 12,370.00 | 12,420.00 | 12,310.00 | 12,365.00 | 12,280.28 | 16,756 |
| Mar 08, 2023 | 12,360.00 | 12,360.00 | 12,310.00 | 12,345.00 | 12,260.41 | 30,666 |
| Mar 07, 2023 | 12,640.00 | 12,640.00 | 12,570.00 | 12,605.00 | 12,518.63 | 19,588 |
| Mar 06, 2023 | 12,595.00 | 12,650.00 | 12,470.00 | 12,615.00 | 12,528.56 | 104,299 |
| Mar 03, 2023 | 12,430.00 | 12,440.00 | 12,355.00 | 12,435.00 | 12,349.80 | 50,394 |
| Mar 02, 2023 | 12,310.00 | 12,310.00 | 12,180.00 | 12,230.00 | 12,146.20 | 34,177 |
| Feb 28, 2023 | 12,540.00 | 12,540.00 | 12,435.00 | 12,495.00 | 12,409.39 | 21,625 |
| Feb 27, 2023 | 12,530.00 | 12,530.00 | 12,435.00 | 12,490.00 | 12,404.42 | 24,057 |
| Feb 24, 2023 | 12,725.00 | 12,725.00 | 12,620.00 | 12,625.00 | 12,538.50 | 62,626 |
| Feb 23, 2023 | 12,675.00 | 12,675.00 | 12,600.00 | 12,635.00 | 12,548.43 | 13,073 |
| Feb 22, 2023 | 12,605.00 | 12,720.00 | 12,590.00 | 12,710.00 | 12,622.91 | 132,387 |
| Feb 21, 2023 | 12,895.00 | 12,895.00 | 12,800.00 | 12,830.00 | 12,742.09 | 13,954 |
| Feb 20, 2023 | 12,885.00 | 12,905.00 | 12,825.00 | 12,905.00 | 12,816.58 | 8,743 |
| Feb 17, 2023 | 12,970.00 | 12,970.00 | 12,850.00 | 12,900.00 | 12,811.61 | 10,607 |
| Feb 16, 2023 | 13,060.00 | 13,060.00 | 12,950.00 | 12,980.00 | 12,891.06 | 16,778 |
| Feb 15, 2023 | 13,045.00 | 13,045.00 | 12,905.00 | 12,920.00 | 12,831.47 | 16,876 |
| Feb 14, 2023 | 13,065.00 | 13,090.00 | 13,005.00 | 13,090.00 | 13,000.31 | 26,827 |
| Feb 13, 2023 | 13,025.00 | 13,025.00 | 12,900.00 | 12,905.00 | 12,816.58 | 12,258 |
| Feb 10, 2023 | 13,020.00 | 13,020.00 | 12,895.00 | 12,920.00 | 12,831.47 | 11,743 |
| Feb 09, 2023 | 13,165.00 | 13,165.00 | 13,005.00 | 13,090.00 | 13,000.31 | 21,703 |
| Feb 08, 2023 | 13,155.00 | 13,155.00 | 13,005.00 | 13,045.00 | 12,955.62 | 19,895 |
| Feb 07, 2023 | 13,185.00 | 13,185.00 | 13,065.00 | 13,115.00 | 13,025.14 | 17,980 |
| Feb 06, 2023 | 13,265.00 | 13,265.00 | 13,065.00 | 13,085.00 | 12,995.34 | 36,410 |
| Feb 03, 2023 | 13,245.00 | 13,315.00 | 13,240.00 | 13,305.00 | 13,213.84 | 102,371 |
| Feb 02, 2023 | 13,120.00 | 13,150.00 | 13,100.00 | 13,120.00 | 13,030.10 | 18,740 |
| Feb 01, 2023 | 12,975.00 | 13,045.00 | 12,935.00 | 12,970.00 | 12,881.13 | 16,482 |
| Jan 31, 2023 | 12,920.00 | 12,920.00 | 12,690.00 | 12,835.00 | 12,747.06 | 26,172 |
| Jan 30, 2023 | 12,880.00 | 13,040.00 | 12,855.00 | 12,930.00 | 12,841.41 | 100,260 |
| Jan 27, 2023 | 12,760.00 | 12,760.00 | 12,675.00 | 12,725.00 | 12,637.81 | 101,876 |
| Jan 26, 2023 | 12,695.00 | 12,695.00 | 12,585.00 | 12,635.00 | 12,548.43 | 23,439 |
| Jan 25, 2023 | 12,595.00 | 12,610.00 | 12,540.00 | 12,600.00 | 12,513.67 | 33,061 |
| Jan 20, 2023 | 12,450.00 | 12,460.00 | 12,380.00 | 12,455.00 | 12,369.66 | 21,166 |
| Jan 19, 2023 | 12,545.00 | 12,610.00 | 12,440.00 | 12,440.00 | 12,354.76 | 75,319 |
| Jan 18, 2023 | 12,625.00 | 12,625.00 | 12,530.00 | 12,605.00 | 12,518.63 | 30,691 |
| Jan 17, 2023 | 12,625.00 | 12,625.00 | 12,450.00 | 12,500.00 | 12,414.35 | 17,360 |
| Jan 16, 2023 | 12,605.00 | 12,605.00 | 12,495.00 | 12,500.00 | 12,414.35 | 20,439 |
| *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.