Mirae Asset TIGER Physical Copper ETF (160580.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12,005.00 | 12,055.00 | 11,985.00 | 12,025.00 | 12,025.00 | 64,293 |
| May 02, 2024 | 12,245.00 | 12,350.00 | 12,155.00 | 12,270.00 | 12,270.00 | 84,844 |
| Apr 30, 2024 | 12,305.00 | 12,530.00 | 12,240.00 | 12,500.00 | 12,500.00 | 92,887 |
| Apr 29, 2024 | 12,220.00 | 12,265.00 | 12,110.00 | 12,235.00 | 12,235.00 | 80,730 |
| Apr 26, 2024 | 11,920.00 | 12,060.00 | 11,920.00 | 12,055.00 | 12,055.00 | 49,233 |
| Apr 25, 2024 | 11,890.00 | 11,955.00 | 11,830.00 | 11,915.00 | 11,915.00 | 45,450 |
| Apr 24, 2024 | 11,930.00 | 11,950.00 | 11,770.00 | 11,890.00 | 11,890.00 | 81,633 |
| Apr 23, 2024 | 12,275.00 | 12,275.00 | 12,025.00 | 12,055.00 | 12,055.00 | 71,868 |
| Apr 22, 2024 | 12,100.00 | 12,475.00 | 12,060.00 | 12,275.00 | 12,275.00 | 91,087 |
| Apr 19, 2024 | 11,875.00 | 12,095.00 | 11,825.00 | 12,060.00 | 12,060.00 | 130,830 |
| Apr 18, 2024 | 11,600.00 | 11,675.00 | 11,540.00 | 11,630.00 | 11,630.00 | 83,747 |
| Apr 17, 2024 | 11,830.00 | 11,830.00 | 11,580.00 | 11,620.00 | 11,620.00 | 101,339 |
| Apr 16, 2024 | 11,750.00 | 11,950.00 | 11,745.00 | 11,830.00 | 11,830.00 | 176,304 |
| Apr 15, 2024 | 11,715.00 | 11,820.00 | 11,605.00 | 11,745.00 | 11,745.00 | 97,405 |
| Apr 12, 2024 | 11,385.00 | 11,530.00 | 11,310.00 | 11,500.00 | 11,500.00 | 101,011 |
| Apr 11, 2024 | 11,470.00 | 11,780.00 | 11,470.00 | 11,515.00 | 11,515.00 | 97,007 |
| Apr 09, 2024 | 11,345.00 | 11,500.00 | 11,345.00 | 11,470.00 | 11,470.00 | 95,103 |
| Apr 08, 2024 | 11,285.00 | 11,960.00 | 11,225.00 | 11,225.00 | 11,225.00 | 89,808 |
| Apr 05, 2024 | 11,230.00 | 11,355.00 | 11,220.00 | 11,320.00 | 11,320.00 | 98,568 |
| Apr 04, 2024 | 10,865.00 | 11,960.00 | 10,865.00 | 11,030.00 | 11,030.00 | 153,604 |
| Apr 03, 2024 | 10,865.00 | 10,900.00 | 10,785.00 | 10,895.00 | 10,895.00 | 29,136 |
| Apr 02, 2024 | 10,700.00 | 10,885.00 | 10,695.00 | 10,865.00 | 10,865.00 | 30,234 |
| Apr 01, 2024 | 10,605.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 24,291 |
| Mar 29, 2024 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 11,101 |
| Mar 28, 2024 | 10,465.00 | 10,525.00 | 10,460.00 | 10,480.00 | 10,480.00 | 2,869 |
| Mar 27, 2024 | 10,460.00 | 10,525.00 | 10,460.00 | 10,465.00 | 10,465.00 | 4,760 |
| Mar 26, 2024 | 10,550.00 | 10,550.00 | 10,505.00 | 10,535.00 | 10,535.00 | 6,255 |
| Mar 25, 2024 | 10,565.00 | 10,565.00 | 10,530.00 | 10,565.00 | 10,565.00 | 5,989 |
| Mar 22, 2024 | 10,495.00 | 10,540.00 | 10,385.00 | 10,540.00 | 10,540.00 | 18,976 |
| Mar 21, 2024 | 10,565.00 | 10,565.00 | 10,495.00 | 10,500.00 | 10,500.00 | 12,728 |
| Mar 20, 2024 | 10,700.00 | 10,725.00 | 10,560.00 | 10,610.00 | 10,610.00 | 11,879 |
| Mar 19, 2024 | 10,695.00 | 10,790.00 | 10,650.00 | 10,725.00 | 10,725.00 | 16,848 |
| Mar 18, 2024 | 10,585.00 | 10,720.00 | 10,580.00 | 10,635.00 | 10,635.00 | 26,963 |
| Mar 15, 2024 | 10,235.00 | 10,595.00 | 10,170.00 | 10,510.00 | 10,510.00 | 25,646 |
| Mar 14, 2024 | 10,135.00 | 10,205.00 | 10,135.00 | 10,170.00 | 10,170.00 | 27,603 |
| Mar 13, 2024 | 10,015.00 | 10,055.00 | 10,015.00 | 10,020.00 | 10,020.00 | 4,627 |
| Mar 12, 2024 | 10,030.00 | 10,030.00 | 9,965.00 | 10,010.00 | 10,010.00 | 3,888 |
| Mar 11, 2024 | 10,050.00 | 10,050.00 | 10,000.00 | 10,030.00 | 10,030.00 | 8,700 |
| Mar 08, 2024 | 10,110.00 | 10,110.00 | 9,520.00 | 10,035.00 | 10,035.00 | 12,956 |
| Mar 07, 2024 | 9,970.00 | 10,010.00 | 9,940.00 | 9,990.00 | 9,990.00 | 18,734 |
| Mar 06, 2024 | 10,030.00 | 10,030.00 | 9,930.00 | 9,930.00 | 9,930.00 | 10,730 |
| Mar 05, 2024 | 9,950.00 | 10,010.00 | 9,950.00 | 9,965.00 | 9,965.00 | 19,781 |
| Mar 04, 2024 | 10,030.00 | 10,030.00 | 9,860.00 | 9,905.00 | 9,905.00 | 15,428 |
| Feb 29, 2024 | 9,895.00 | 9,895.00 | 9,840.00 | 9,860.00 | 9,860.00 | 6,252 |
| Feb 28, 2024 | 9,920.00 | 9,920.00 | 9,845.00 | 9,910.00 | 9,910.00 | 14,058 |
| Feb 27, 2024 | 9,945.00 | 9,945.00 | 9,900.00 | 9,920.00 | 9,920.00 | 4,546 |
| Feb 26, 2024 | 10,010.00 | 10,010.00 | 9,945.00 | 9,950.00 | 9,950.00 | 8,805 |
| Feb 23, 2024 | 10,075.00 | 10,090.00 | 10,025.00 | 10,025.00 | 10,025.00 | 5,125 |
| Feb 22, 2024 | 10,020.00 | 10,075.00 | 10,020.00 | 10,065.00 | 10,065.00 | 6,125 |
| Feb 21, 2024 | 9,945.00 | 10,030.00 | 9,885.00 | 10,020.00 | 10,020.00 | 19,377 |
| Feb 20, 2024 | 9,970.00 | 10,000.00 | 9,945.00 | 9,945.00 | 9,945.00 | 11,661 |
| Feb 19, 2024 | 9,850.00 | 10,000.00 | 9,850.00 | 9,965.00 | 9,965.00 | 13,253 |
| Feb 16, 2024 | 9,815.00 | 9,855.00 | 9,765.00 | 9,840.00 | 9,840.00 | 4,150 |
| Feb 15, 2024 | 9,790.00 | 9,790.00 | 9,700.00 | 9,790.00 | 9,790.00 | 33,509 |
| Feb 14, 2024 | 9,955.00 | 9,995.00 | 9,930.00 | 9,995.00 | 9,995.00 | 6,907 |
| Feb 13, 2024 | 9,920.00 | 9,990.00 | 9,920.00 | 9,975.00 | 9,975.00 | 5,525 |
| Feb 08, 2024 | 9,900.00 | 9,935.00 | 9,895.00 | 9,910.00 | 9,910.00 | 3,091 |
| Feb 07, 2024 | 9,925.00 | 9,925.00 | 9,830.00 | 9,910.00 | 9,910.00 | 3,834 |
| Feb 06, 2024 | 10,000.00 | 10,000.00 | 9,860.00 | 9,925.00 | 9,925.00 | 3,037 |
| Feb 05, 2024 | 10,135.00 | 10,170.00 | 9,930.00 | 9,995.00 | 9,995.00 | 10,114 |
| Feb 02, 2024 | 10,155.00 | 10,155.00 | 9,980.00 | 10,010.00 | 10,010.00 | 7,958 |
| Feb 01, 2024 | 10,240.00 | 10,240.00 | 10,060.00 | 10,165.00 | 10,165.00 | 11,959 |
| Jan 31, 2024 | 10,120.00 | 10,135.00 | 10,050.00 | 10,110.00 | 10,110.00 | 4,419 |
| Jan 30, 2024 | 10,035.00 | 10,110.00 | 10,035.00 | 10,055.00 | 10,055.00 | 3,133 |
| Jan 29, 2024 | 10,095.00 | 10,095.00 | 10,010.00 | 10,010.00 | 10,010.00 | 5,237 |
| Jan 26, 2024 | 10,105.00 | 10,120.00 | 10,045.00 | 10,095.00 | 10,095.00 | 5,320 |
| Jan 25, 2024 | 10,065.00 | 10,095.00 | 10,060.00 | 10,090.00 | 10,090.00 | 17,615 |
| Jan 24, 2024 | 9,950.00 | 9,985.00 | 9,935.00 | 9,960.00 | 9,960.00 | 8,426 |
| Jan 23, 2024 | 9,900.00 | 9,935.00 | 9,865.00 | 9,935.00 | 9,935.00 | 4,633 |
| Jan 22, 2024 | 9,865.00 | 9,875.00 | 9,845.00 | 9,875.00 | 9,875.00 | 6,177 |
| Jan 19, 2024 | 9,840.00 | 9,890.00 | 9,825.00 | 9,865.00 | 9,865.00 | 2,799 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 9,830.00 | 9,880.00 | 9,830.00 | 9,845.00 | 9,845.00 | 9,581 |
| Jan 16, 2024 | 9,720.00 | 9,800.00 | 9,720.00 | 9,760.00 | 9,760.00 | 2,535 |
| Jan 15, 2024 | 9,870.00 | 9,870.00 | 9,745.00 | 9,800.00 | 9,800.00 | 12,970 |
| Jan 12, 2024 | 9,920.00 | 9,920.00 | 9,875.00 | 9,890.00 | 9,890.00 | 3,078 |
| Jan 11, 2024 | 9,805.00 | 9,885.00 | 9,795.00 | 9,875.00 | 9,875.00 | 3,041 |
| Jan 10, 2024 | 9,965.00 | 9,965.00 | 9,765.00 | 9,810.00 | 9,810.00 | 6,848 |
| Jan 09, 2024 | 9,865.00 | 9,865.00 | 9,830.00 | 9,865.00 | 9,865.00 | 4,672 |
| Jan 08, 2024 | 9,910.00 | 9,910.00 | 9,805.00 | 9,850.00 | 9,850.00 | 3,984 |
| Jan 05, 2024 | 9,945.00 | 9,945.00 | 9,855.00 | 9,930.00 | 9,930.00 | 6,647 |
| Jan 04, 2024 | 9,880.00 | 9,955.00 | 9,880.00 | 9,955.00 | 9,955.00 | 17,571 |
| Jan 03, 2024 | 9,890.00 | 9,890.00 | 9,860.00 | 9,880.00 | 9,880.00 | 2,189 |
| Jan 02, 2024 | 9,815.00 | 9,930.00 | 9,815.00 | 9,900.00 | 9,900.00 | 9,321 |
| Dec 28, 2023 | 9,910.00 | 10,090.00 | 9,890.00 | 10,090.00 | 10,090.00 | 16,263 |
| Dec 27, 2023 | 9,880.00 | 9,945.00 | 9,810.00 | 9,900.00 | 9,900.00 | 4,695 |
| Dec 26, 2023 | 9,940.00 | 9,940.00 | 9,840.00 | 9,880.00 | 9,880.00 | 3,696 |
| Dec 22, 2023 | 9,950.00 | 9,950.00 | 9,885.00 | 9,935.00 | 9,935.00 | 2,568 |
| Dec 21, 2023 | 9,855.00 | 9,930.00 | 9,855.00 | 9,920.00 | 9,920.00 | 4,874 |
| Dec 20, 2023 | 9,940.00 | 9,940.00 | 9,880.00 | 9,900.00 | 9,900.00 | 7,211 |
| Dec 19, 2023 | 9,935.00 | 9,935.00 | 9,815.00 | 9,885.00 | 9,885.00 | 2,380 |
| Dec 18, 2023 | 9,920.00 | 9,935.00 | 9,875.00 | 9,895.00 | 9,895.00 | 1,978 |
| Dec 15, 2023 | 9,850.00 | 9,910.00 | 9,845.00 | 9,910.00 | 9,910.00 | 5,563 |
| Dec 14, 2023 | 9,845.00 | 9,845.00 | 9,690.00 | 9,700.00 | 9,700.00 | 10,372 |
| Dec 13, 2023 | 9,850.00 | 9,850.00 | 9,800.00 | 9,825.00 | 9,825.00 | 2,821 |
| Dec 12, 2023 | 9,895.00 | 9,895.00 | 9,795.00 | 9,820.00 | 9,820.00 | 3,449 |
| Dec 11, 2023 | 9,795.00 | 9,880.00 | 9,765.00 | 9,835.00 | 9,835.00 | 5,713 |
| Dec 08, 2023 | 9,770.00 | 9,770.00 | 9,630.00 | 9,670.00 | 9,670.00 | 3,171 |
| Dec 07, 2023 | 9,835.00 | 9,835.00 | 9,755.00 | 9,780.00 | 9,780.00 | 839 |
| Dec 06, 2023 | 9,820.00 | 9,820.00 | 9,755.00 | 9,790.00 | 9,790.00 | 1,386 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.