KINDEX Synth- Dow Jones US Real Estate (H) ETF (181480.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 74,645.00 | 74,645.00 | 74,390.00 | 74,445.00 | 74,445.00 | 1,084 |
| May 28, 2024 | 75,395.00 | 75,395.00 | 75,185.00 | 75,295.00 | 75,295.00 | 69 |
| May 27, 2024 | 74,890.00 | 75,395.00 | 74,890.00 | 75,395.00 | 75,395.00 | 30 |
| May 24, 2024 | 76,330.00 | 76,330.00 | 74,855.00 | 74,855.00 | 74,855.00 | 575 |
| May 23, 2024 | 76,990.00 | 77,040.00 | 76,520.00 | 76,960.00 | 76,960.00 | 33 |
| May 22, 2024 | 77,535.00 | 77,545.00 | 77,450.00 | 77,460.00 | 77,460.00 | 74 |
| May 21, 2024 | 77,520.00 | 77,520.00 | 77,450.00 | 77,490.00 | 77,490.00 | 123 |
| May 20, 2024 | 78,105.00 | 78,140.00 | 78,045.00 | 78,110.00 | 78,110.00 | 396 |
| May 17, 2024 | 77,970.00 | 77,970.00 | 77,800.00 | 77,970.00 | 77,970.00 | 582 |
| May 16, 2024 | 78,260.00 | 78,260.00 | 78,160.00 | 78,220.00 | 78,220.00 | 302 |
| May 14, 2024 | 76,350.00 | 76,430.00 | 76,320.00 | 76,320.00 | 76,320.00 | 1,388 |
| May 13, 2024 | 76,360.00 | 76,360.00 | 76,140.00 | 76,200.00 | 76,200.00 | 46 |
| May 10, 2024 | 74,945.00 | 76,500.00 | 74,860.00 | 76,500.00 | 76,500.00 | 6,146 |
| May 09, 2024 | 74,695.00 | 74,695.00 | 74,600.00 | 74,695.00 | 74,695.00 | 28 |
| May 08, 2024 | 75,425.00 | 75,520.00 | 75,425.00 | 75,430.00 | 75,430.00 | 86 |
| May 07, 2024 | 74,065.00 | 74,650.00 | 74,065.00 | 74,650.00 | 74,650.00 | 32 |
| May 03, 2024 | 74,365.00 | 74,365.00 | 74,065.00 | 74,065.00 | 74,065.00 | 30 |
| May 02, 2024 | 73,445.00 | 73,445.00 | 72,750.00 | 73,400.00 | 73,400.00 | 1,561 |
| Apr 30, 2024 | 74,345.00 | 74,345.00 | 74,245.00 | 74,260.00 | 74,260.00 | 105 |
| Apr 29, 2024 | 73,200.00 | 73,805.00 | 73,200.00 | 73,205.00 | 73,205.00 | 62 |
| Apr 26, 2024 | 72,995.00 | 73,745.00 | 72,995.00 | 73,745.00 | 73,745.00 | 123 |
| Apr 25, 2024 | 74,040.00 | 74,040.00 | 73,965.00 | 73,965.00 | 73,965.00 | 43 |
| Apr 24, 2024 | 73,875.00 | 74,095.00 | 73,875.00 | 74,060.00 | 74,060.00 | 204 |
| Apr 23, 2024 | 73,050.00 | 73,135.00 | 73,010.00 | 73,075.00 | 73,075.00 | 62 |
| Apr 22, 2024 | 72,325.00 | 72,325.00 | 71,630.00 | 71,630.00 | 71,630.00 | 18 |
| Apr 19, 2024 | 72,080.00 | 72,325.00 | 72,080.00 | 72,325.00 | 72,325.00 | 24 |
| Apr 18, 2024 | 72,255.00 | 72,255.00 | 71,670.00 | 72,250.00 | 72,250.00 | 92 |
| Apr 17, 2024 | 73,000.00 | 73,065.00 | 72,940.00 | 73,065.00 | 73,065.00 | 109 |
| Apr 16, 2024 | 74,815.00 | 74,815.00 | 73,720.00 | 73,720.00 | 73,720.00 | 128 |
| Apr 15, 2024 | 75,380.00 | 75,480.00 | 75,325.00 | 75,480.00 | 75,480.00 | 2,016 |
| Apr 12, 2024 | 75,540.00 | 76,220.00 | 75,540.00 | 75,600.00 | 75,600.00 | 84 |
| Apr 11, 2024 | 73,945.00 | 76,030.00 | 73,945.00 | 76,030.00 | 76,030.00 | 68 |
| Apr 09, 2024 | 77,140.00 | 78,285.00 | 77,140.00 | 78,285.00 | 78,285.00 | 505 |
| Apr 08, 2024 | 77,630.00 | 77,630.00 | 77,140.00 | 77,140.00 | 77,140.00 | 18 |
| Apr 05, 2024 | 77,690.00 | 77,690.00 | 77,015.00 | 77,015.00 | 77,015.00 | 79 |
| Apr 04, 2024 | 77,390.00 | 77,770.00 | 77,390.00 | 77,690.00 | 77,690.00 | 122 |
| Apr 03, 2024 | 77,695.00 | 77,695.00 | 77,355.00 | 77,390.00 | 77,390.00 | 114 |
| Apr 02, 2024 | 78,645.00 | 78,645.00 | 78,325.00 | 78,645.00 | 78,645.00 | 115 |
| Apr 01, 2024 | 79,815.00 | 80,370.00 | 79,815.00 | 80,360.00 | 80,360.00 | 191 |
| Mar 29, 2024 | 79,650.00 | 79,880.00 | 79,650.00 | 79,810.00 | 79,810.00 | 72 |
| Mar 28, 2024 | 79,050.00 | 79,245.00 | 79,050.00 | 79,200.00 | 79,200.00 | 162 |
| Mar 27, 2024 | 77,500.00 | 77,605.00 | 77,460.00 | 77,605.00 | 77,605.00 | 138 |
| Mar 26, 2024 | 77,760.00 | 77,895.00 | 77,760.00 | 77,810.00 | 77,810.00 | 330 |
| Mar 25, 2024 | 78,360.00 | 78,360.00 | 77,980.00 | 77,985.00 | 77,985.00 | 178 |
| Mar 22, 2024 | 79,230.00 | 79,230.00 | 79,080.00 | 79,100.00 | 79,100.00 | 44 |
| Mar 21, 2024 | 78,750.00 | 78,980.00 | 78,750.00 | 78,980.00 | 78,980.00 | 71 |
| Mar 20, 2024 | 78,090.00 | 78,090.00 | 78,025.00 | 78,025.00 | 78,025.00 | 102 |
| Mar 19, 2024 | 78,075.00 | 78,075.00 | 77,930.00 | 78,000.00 | 78,000.00 | 42 |
| Mar 18, 2024 | 78,205.00 | 78,435.00 | 78,050.00 | 78,435.00 | 78,435.00 | 82 |
| Mar 15, 2024 | 78,195.00 | 78,295.00 | 78,195.00 | 78,205.00 | 78,205.00 | 205 |
| Mar 14, 2024 | 79,745.00 | 79,900.00 | 78,695.00 | 79,900.00 | 79,900.00 | 152 |
| Mar 13, 2024 | 79,850.00 | 79,850.00 | 79,840.00 | 79,840.00 | 79,840.00 | 432 |
| Mar 12, 2024 | 80,325.00 | 80,380.00 | 79,565.00 | 80,370.00 | 80,370.00 | 65 |
| Mar 11, 2024 | 80,465.00 | 80,470.00 | 80,310.00 | 80,410.00 | 80,410.00 | 147 |
| Mar 08, 2024 | 79,560.00 | 79,685.00 | 79,525.00 | 79,595.00 | 79,595.00 | 281 |
| Mar 07, 2024 | 79,425.00 | 79,425.00 | 79,330.00 | 79,380.00 | 79,380.00 | 118 |
| Mar 06, 2024 | 79,930.00 | 79,930.00 | 79,115.00 | 79,205.00 | 79,205.00 | 176 |
| Mar 05, 2024 | 80,050.00 | 80,050.00 | 79,930.00 | 79,930.00 | 79,930.00 | 157 |
| Mar 04, 2024 | 78,835.00 | 79,320.00 | 78,835.00 | 79,280.00 | 79,280.00 | 118 |
| Feb 29, 2024 | 77,750.00 | 77,910.00 | 77,740.00 | 77,870.00 | 77,870.00 | 400 |
| Feb 28, 2024 | 76,965.00 | 77,050.00 | 76,965.00 | 76,985.00 | 76,985.00 | 1,151 |
| Feb 27, 2024 | 77,260.00 | 77,260.00 | 76,400.00 | 76,840.00 | 76,840.00 | 323 |
| Feb 26, 2024 | 77,925.00 | 77,925.00 | 77,595.00 | 77,665.00 | 77,665.00 | 117 |
| Feb 23, 2024 | 77,755.00 | 77,930.00 | 77,750.00 | 77,925.00 | 77,925.00 | 41 |
| Feb 22, 2024 | 77,515.00 | 78,215.00 | 77,515.00 | 77,515.00 | 77,515.00 | 53 |
| Feb 21, 2024 | 77,055.00 | 77,255.00 | 77,055.00 | 77,200.00 | 77,200.00 | 82 |
| Feb 20, 2024 | 77,395.00 | 77,395.00 | 77,055.00 | 77,250.00 | 77,250.00 | 31 |
| Feb 19, 2024 | 77,560.00 | 77,560.00 | 77,355.00 | 77,395.00 | 77,395.00 | 401 |
| Feb 16, 2024 | 78,265.00 | 78,265.00 | 78,025.00 | 78,025.00 | 78,025.00 | 292 |
| Feb 15, 2024 | 75,750.00 | 76,380.00 | 75,750.00 | 76,380.00 | 76,380.00 | 62 |
| Feb 14, 2024 | 76,105.00 | 76,260.00 | 75,425.00 | 75,745.00 | 75,745.00 | 233 |
| Feb 13, 2024 | 77,085.00 | 77,290.00 | 77,065.00 | 77,290.00 | 77,290.00 | 388 |
| Feb 08, 2024 | 76,860.00 | 76,860.00 | 76,655.00 | 76,695.00 | 76,695.00 | 34 |
| Feb 07, 2024 | 76,800.00 | 77,110.00 | 76,800.00 | 76,890.00 | 76,890.00 | 179 |
| Feb 06, 2024 | 77,225.00 | 77,225.00 | 75,805.00 | 75,870.00 | 75,870.00 | 110 |
| Feb 05, 2024 | 79,000.00 | 79,000.00 | 77,170.00 | 77,225.00 | 77,225.00 | 266 |
| Feb 02, 2024 | 78,955.00 | 79,000.00 | 78,625.00 | 79,000.00 | 79,000.00 | 82 |
| Feb 01, 2024 | 77,395.00 | 77,395.00 | 77,155.00 | 77,320.00 | 77,320.00 | 335 |
| Jan 31, 2024 | 77,555.00 | 77,555.00 | 77,500.00 | 77,500.00 | 77,500.00 | 73 |
| Jan 30, 2024 | 78,550.00 | 78,550.00 | 78,550.00 | 78,550.00 | 78,550.00 | 8 |
| Jan 29, 2024 | 77,970.00 | 77,970.00 | 77,810.00 | 77,810.00 | 77,810.00 | 434 |
| Jan 26, 2024 | 77,550.00 | 78,165.00 | 77,550.00 | 77,970.00 | 77,970.00 | 41 |
| Jan 25, 2024 | 77,395.00 | 77,400.00 | 77,185.00 | 77,350.00 | 77,350.00 | 102 |
| Jan 24, 2024 | 78,595.00 | 78,595.00 | 78,395.00 | 78,450.00 | 78,450.00 | 244 |
| Jan 23, 2024 | 78,970.00 | 78,970.00 | 78,750.00 | 78,955.00 | 78,955.00 | 28 |
| Jan 22, 2024 | 78,695.00 | 78,795.00 | 78,590.00 | 78,590.00 | 78,590.00 | 23 |
| Jan 19, 2024 | 78,170.00 | 78,170.00 | 77,620.00 | 77,810.00 | 77,810.00 | 176 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 79,605.00 | 79,605.00 | 79,350.00 | 79,350.00 | 79,350.00 | 146 |
| Jan 16, 2024 | 80,045.00 | 80,045.00 | 79,565.00 | 79,565.00 | 79,565.00 | 54 |
| Jan 15, 2024 | 79,090.00 | 80,040.00 | 79,090.00 | 80,040.00 | 80,040.00 | 479 |
| Jan 12, 2024 | 79,885.00 | 79,885.00 | 79,090.00 | 79,090.00 | 79,090.00 | 593 |
| Jan 11, 2024 | 80,065.00 | 80,420.00 | 80,065.00 | 80,420.00 | 80,420.00 | 41 |
| Jan 10, 2024 | 80,090.00 | 80,090.00 | 79,885.00 | 79,885.00 | 79,885.00 | 61 |
| Jan 09, 2024 | 80,605.00 | 80,605.00 | 80,500.00 | 80,585.00 | 80,585.00 | 157 |
| Jan 08, 2024 | 79,545.00 | 79,545.00 | 79,375.00 | 79,415.00 | 79,415.00 | 95 |
| Jan 05, 2024 | 79,625.00 | 79,670.00 | 79,485.00 | 79,605.00 | 79,605.00 | 145 |
| Jan 04, 2024 | 79,695.00 | 79,745.00 | 79,695.00 | 79,695.00 | 79,695.00 | 117 |
| Jan 03, 2024 | 81,635.00 | 81,745.00 | 81,600.00 | 81,655.00 | 81,655.00 | 87 |
| Jan 02, 2024 | 81,245.00 | 81,245.00 | 80,490.00 | 80,840.00 | 80,840.00 | 181 |
| *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.