Advertisement
Advertisement
KB Asset Management - Kbstar iSelect Metaverse ETF (401170.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Sep 30, 2022 - Sep 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 6,460.00 | 6,545.00 | 6,430.00 | 6,535.00 | 6,535.00 | 20,682 |
| Sep 26, 2023 | 6,620.00 | 6,620.00 | 6,500.00 | 6,520.00 | 6,520.00 | 9,703 |
| Sep 25, 2023 | 6,585.00 | 6,645.00 | 6,525.00 | 6,615.00 | 6,615.00 | 28,446 |
| Sep 22, 2023 | 6,510.00 | 6,570.00 | 6,460.00 | 6,550.00 | 6,550.00 | 9,340 |
| Sep 21, 2023 | 6,775.00 | 6,775.00 | 6,575.00 | 6,590.00 | 6,590.00 | 67,269 |
| Sep 20, 2023 | 6,890.00 | 6,890.00 | 6,755.00 | 6,795.00 | 6,795.00 | 13,158 |
| Sep 19, 2023 | 6,910.00 | 6,910.00 | 6,840.00 | 6,855.00 | 6,855.00 | 12,065 |
| Sep 18, 2023 | 6,970.00 | 7,015.00 | 6,885.00 | 6,905.00 | 6,905.00 | 15,772 |
| Sep 15, 2023 | 6,965.00 | 7,000.00 | 6,920.00 | 7,000.00 | 7,000.00 | 20,261 |
| Sep 14, 2023 | 6,880.00 | 6,955.00 | 6,860.00 | 6,950.00 | 6,950.00 | 40,166 |
| Sep 13, 2023 | 6,920.00 | 6,920.00 | 6,825.00 | 6,865.00 | 6,865.00 | 10,940 |
| Sep 12, 2023 | 6,925.00 | 6,980.00 | 6,905.00 | 6,910.00 | 6,910.00 | 35,390 |
| Sep 11, 2023 | 6,855.00 | 6,905.00 | 6,830.00 | 6,905.00 | 6,905.00 | 95,018 |
| Sep 08, 2023 | 6,910.00 | 6,910.00 | 6,825.00 | 6,885.00 | 6,885.00 | 26,927 |
| Sep 07, 2023 | 6,985.00 | 6,990.00 | 6,855.00 | 6,895.00 | 6,895.00 | 37,120 |
| Sep 06, 2023 | 7,020.00 | 7,020.00 | 6,935.00 | 6,975.00 | 6,975.00 | 65,860 |
| Sep 05, 2023 | 7,000.00 | 7,020.00 | 6,955.00 | 7,020.00 | 7,020.00 | 30,722 |
| Sep 04, 2023 | 6,970.00 | 6,995.00 | 6,930.00 | 6,995.00 | 6,995.00 | 21,315 |
| Sep 01, 2023 | 7,100.00 | 7,100.00 | 6,955.00 | 6,970.00 | 6,970.00 | 59,906 |
| Aug 31, 2023 | 7,160.00 | 7,160.00 | 6,985.00 | 7,030.00 | 7,030.00 | 5,014 |
| Aug 30, 2023 | 7,100.00 | 7,115.00 | 7,075.00 | 7,075.00 | 7,075.00 | 13,488 |
| Aug 29, 2023 | 6,965.00 | 7,085.00 | 6,935.00 | 7,070.00 | 7,070.00 | 24,311 |
| Aug 28, 2023 | 6,860.00 | 6,965.00 | 6,820.00 | 6,965.00 | 6,965.00 | 17,496 |
| Aug 25, 2023 | 6,890.00 | 6,890.00 | 6,780.00 | 6,820.00 | 6,820.00 | 25,619 |
| Aug 24, 2023 | 6,900.00 | 6,995.00 | 6,875.00 | 6,930.00 | 6,930.00 | 9,446 |
| Aug 23, 2023 | 7,020.00 | 7,020.00 | 6,800.00 | 6,815.00 | 6,815.00 | 46,324 |
| Aug 22, 2023 | 7,000.00 | 7,000.00 | 6,915.00 | 6,950.00 | 6,950.00 | 144,091 |
| Aug 21, 2023 | 7,000.00 | 7,020.00 | 6,895.00 | 6,915.00 | 6,915.00 | 454,804 |
| Aug 18, 2023 | 6,980.00 | 6,980.00 | 6,855.00 | 6,935.00 | 6,935.00 | 198,109 |
| Aug 17, 2023 | 7,025.00 | 7,070.00 | 6,950.00 | 7,045.00 | 7,045.00 | 106,837 |
| Aug 16, 2023 | 7,230.00 | 7,230.00 | 7,045.00 | 7,055.00 | 7,055.00 | 81,737 |
| Aug 14, 2023 | 7,345.00 | 7,345.00 | 7,180.00 | 7,225.00 | 7,225.00 | 45,757 |
| Aug 11, 2023 | 7,375.00 | 7,385.00 | 7,275.00 | 7,350.00 | 7,350.00 | 22,676 |
| Aug 10, 2023 | 7,380.00 | 7,380.00 | 7,235.00 | 7,335.00 | 7,335.00 | 47,871 |
| Aug 09, 2023 | 7,490.00 | 7,490.00 | 7,350.00 | 7,390.00 | 7,390.00 | 20,495 |
| Aug 08, 2023 | 7,545.00 | 7,605.00 | 7,395.00 | 7,415.00 | 7,415.00 | 54,533 |
| Aug 07, 2023 | 7,330.00 | 7,645.00 | 7,330.00 | 7,550.00 | 7,550.00 | 79,922 |
| Aug 04, 2023 | 7,380.00 | 7,430.00 | 7,340.00 | 7,410.00 | 7,410.00 | 13,278 |
| Aug 03, 2023 | 7,435.00 | 7,435.00 | 7,240.00 | 7,310.00 | 7,310.00 | 16,772 |
| Aug 02, 2023 | - | - | - | - | - | - |
| Aug 01, 2023 | - | - | - | - | - | - |
| Jul 31, 2023 | - | - | - | - | - | - |
| Jul 28, 2023 | 7,190.00 | 7,275.00 | 7,180.00 | 7,275.00 | 7,275.00 | 52,571 |
| Jul 27, 2023 | - | - | - | - | - | - |
| Jul 26, 2023 | 7,345.00 | 7,345.00 | 6,940.00 | 7,000.00 | 7,000.00 | 886,071 |
| Jul 25, 2023 | - | - | - | - | - | - |
| Jul 24, 2023 | 7,290.00 | 7,330.00 | 7,230.00 | 7,275.00 | 7,275.00 | 60,270 |
| Jul 21, 2023 | 7,465.00 | 7,465.00 | 7,310.00 | 7,400.00 | 7,400.00 | 72,766 |
| Jul 20, 2023 | 7,400.00 | 7,480.00 | 7,345.00 | 7,465.00 | 7,465.00 | 91,613 |
| Jul 19, 2023 | 7,420.00 | 7,420.00 | 7,330.00 | 7,400.00 | 7,400.00 | 90,734 |
| Jul 18, 2023 | - | - | - | - | - | - |
| Jul 17, 2023 | 7,400.00 | 7,470.00 | 7,385.00 | 7,440.00 | 7,440.00 | 134,316 |
| Jul 14, 2023 | 7,460.00 | 7,460.00 | 7,385.00 | 7,400.00 | 7,400.00 | 34,488 |
| Jul 13, 2023 | - | - | - | - | - | - |
| Jul 12, 2023 | - | - | - | - | - | - |
| Jul 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | 7,200.00 | 7,230.00 | 7,070.00 | 7,095.00 | 7,095.00 | 39,972 |
| Jul 07, 2023 | 7,255.00 | 7,270.00 | 7,160.00 | 7,200.00 | 7,200.00 | 57,603 |
| Jul 06, 2023 | - | - | - | - | - | - |
| Jul 05, 2023 | - | - | - | - | - | - |
| Jul 04, 2023 | - | - | - | - | - | - |
| Jul 03, 2023 | - | - | - | - | - | - |
| Jun 30, 2023 | 7,395.00 | 7,395.00 | 7,285.00 | 7,380.00 | 7,380.00 | 30,964 |
| Jun 29, 2023 | 7,410.00 | 7,460.00 | 7,325.00 | 7,325.00 | 7,325.00 | 35,588 |
| Jun 28, 2023 | 7,490.00 | 7,490.00 | 7,390.00 | 7,405.00 | 7,405.00 | 6,458 |
| Jun 27, 2023 | 7,510.00 | 7,515.00 | 7,420.00 | 7,490.00 | 7,490.00 | 26,236 |
| Jun 26, 2023 | 7,560.00 | 7,595.00 | 7,495.00 | 7,550.00 | 7,550.00 | 28,424 |
| Jun 23, 2023 | 7,605.00 | 7,610.00 | 7,520.00 | 7,560.00 | 7,560.00 | 9,933 |
| Jun 22, 2023 | 7,640.00 | 7,705.00 | 7,600.00 | 7,640.00 | 7,640.00 | 26,906 |
| Jun 21, 2023 | 7,810.00 | 7,820.00 | 7,615.00 | 7,640.00 | 7,640.00 | 42,931 |
| Jun 20, 2023 | 7,760.00 | 7,825.00 | 7,760.00 | 7,820.00 | 7,820.00 | 17,536 |
| Jun 19, 2023 | 7,815.00 | 7,815.00 | 7,705.00 | 7,770.00 | 7,770.00 | 200,350 |
| Jun 16, 2023 | 7,840.00 | 7,855.00 | 7,785.00 | 7,815.00 | 7,815.00 | 32,637 |
| Jun 15, 2023 | 7,810.00 | 7,885.00 | 7,755.00 | 7,835.00 | 7,835.00 | 31,976 |
| Jun 14, 2023 | 7,845.00 | 7,920.00 | 7,755.00 | 7,810.00 | 7,810.00 | 79,453 |
| Jun 13, 2023 | 7,850.00 | 7,870.00 | 7,810.00 | 7,840.00 | 7,840.00 | 22,459 |
| Jun 12, 2023 | 7,720.00 | 7,810.00 | 7,720.00 | 7,810.00 | 7,810.00 | 56,945 |
| Jun 09, 2023 | 7,660.00 | 7,815.00 | 7,660.00 | 7,745.00 | 7,745.00 | 48,390 |
| Jun 08, 2023 | 7,655.00 | 7,660.00 | 7,605.00 | 7,660.00 | 7,660.00 | 100,471 |
| Jun 07, 2023 | 7,665.00 | 7,770.00 | 7,665.00 | 7,710.00 | 7,710.00 | 38,663 |
| Jun 05, 2023 | 7,730.00 | 7,730.00 | 7,635.00 | 7,685.00 | 7,685.00 | 31,179 |
| Jun 02, 2023 | 7,735.00 | 7,735.00 | 7,640.00 | 7,730.00 | 7,730.00 | 37,394 |
| Jun 01, 2023 | 7,620.00 | 7,780.00 | 7,620.00 | 7,730.00 | 7,730.00 | 92,278 |
| May 31, 2023 | 7,745.00 | 7,790.00 | 7,675.00 | 7,710.00 | 7,710.00 | 63,391 |
| May 30, 2023 | 7,540.00 | 7,745.00 | 7,535.00 | 7,745.00 | 7,745.00 | 680,744 |
| May 26, 2023 | 7,610.00 | 7,640.00 | 7,530.00 | 7,555.00 | 7,555.00 | 19,463 |
| May 25, 2023 | 7,635.00 | 7,660.00 | 7,585.00 | 7,610.00 | 7,610.00 | 71,035 |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | 7,745.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,800.00 | 83,323 |
| May 22, 2023 | 7,825.00 | 7,825.00 | 7,710.00 | 7,750.00 | 7,750.00 | 112,943 |
| May 19, 2023 | 7,830.00 | 7,850.00 | 7,760.00 | 7,825.00 | 7,825.00 | 44,526 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 7,650.00 | 7,865.00 | 7,635.00 | 7,850.00 | 7,850.00 | 118,124 |
| May 16, 2023 | 7,450.00 | 7,680.00 | 7,450.00 | 7,650.00 | 7,650.00 | 113,234 |
| May 15, 2023 | 7,510.00 | 7,510.00 | 7,400.00 | 7,445.00 | 7,445.00 | 113,531 |
| May 12, 2023 | 7,415.00 | 7,535.00 | 7,405.00 | 7,510.00 | 7,510.00 | 42,436 |
| May 11, 2023 | 7,460.00 | 7,535.00 | 7,365.00 | 7,415.00 | 7,415.00 | 47,569 |
| May 10, 2023 | 7,460.00 | 7,465.00 | 7,400.00 | 7,455.00 | 7,455.00 | 18,662 |
| May 09, 2023 | 7,460.00 | 7,485.00 | 7,405.00 | 7,460.00 | 7,460.00 | 8,838 |
| May 08, 2023 | 7,600.00 | 7,625.00 | 7,455.00 | 7,480.00 | 7,480.00 | 29,495 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
