Mirae Asset TIGER Synth - iBoxx Short Term High Yield ETF H - Bonds-Derivatives (182490.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 02:54PM KST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 12,825.00 | 12,825.00 | 12,745.00 | 12,745.00 | 12,745.00 | 118 |
| Jun 13, 2024 | 12,755.00 | 12,825.00 | 12,755.00 | 12,755.00 | 12,755.00 | 698 |
| Jun 12, 2024 | 12,750.00 | 12,750.00 | 12,700.00 | 12,700.00 | 12,700.00 | 139 |
| Jun 11, 2024 | 12,710.00 | 12,715.00 | 12,680.00 | 12,700.00 | 12,700.00 | 813 |
| Jun 10, 2024 | 12,725.00 | 12,725.00 | 12,685.00 | 12,685.00 | 12,685.00 | 595 |
| Jun 07, 2024 | 12,805.00 | 12,805.00 | 12,715.00 | 12,720.00 | 12,720.00 | 496 |
| Jun 05, 2024 | 12,690.00 | 12,740.00 | 12,690.00 | 12,690.00 | 12,690.00 | 2,222 |
| Jun 04, 2024 | 12,705.00 | 12,775.00 | 12,685.00 | 12,685.00 | 12,685.00 | 5,296 |
| Jun 03, 2024 | 12,660.00 | 12,740.00 | 12,655.00 | 12,655.00 | 12,655.00 | 427 |
| May 31, 2024 | 12,665.00 | 12,700.00 | 12,655.00 | 12,700.00 | 12,700.00 | 215 |
| May 30, 2024 | 12,705.00 | 12,705.00 | 12,620.00 | 12,620.00 | 12,620.00 | 1,092 |
| May 29, 2024 | 12,740.00 | 12,740.00 | 12,665.00 | 12,740.00 | 12,740.00 | 129 |
| May 28, 2024 | 12,700.00 | 12,745.00 | 12,700.00 | 12,740.00 | 12,740.00 | 1,291 |
| May 27, 2024 | 12,660.00 | 12,740.00 | 12,650.00 | 12,700.00 | 12,700.00 | 3,581 |
| May 24, 2024 | 12,660.00 | 12,740.00 | 12,655.00 | 12,660.00 | 12,660.00 | 855 |
| May 23, 2024 | 12,720.00 | 12,755.00 | 12,680.00 | 12,680.00 | 12,680.00 | 53 |
| May 22, 2024 | 12,775.00 | 12,780.00 | 12,695.00 | 12,695.00 | 12,695.00 | 1,416 |
| May 21, 2024 | 12,760.00 | 12,770.00 | 12,680.00 | 12,770.00 | 12,770.00 | 769 |
| May 20, 2024 | 12,760.00 | 12,760.00 | 12,675.00 | 12,680.00 | 12,680.00 | 621 |
| May 17, 2024 | 12,715.00 | 12,770.00 | 12,685.00 | 12,695.00 | 12,695.00 | 667 |
| May 16, 2024 | 12,690.00 | 12,770.00 | 12,690.00 | 12,715.00 | 12,715.00 | 664 |
| May 14, 2024 | 12,645.00 | 12,670.00 | 12,645.00 | 12,645.00 | 12,645.00 | 64,126 |
| May 13, 2024 | 12,640.00 | 12,675.00 | 12,640.00 | 12,645.00 | 12,645.00 | 393 |
| May 10, 2024 | 12,735.00 | 12,735.00 | 12,615.00 | 12,615.00 | 12,615.00 | 103,037 |
| May 09, 2024 | 12,680.00 | 12,740.00 | 12,655.00 | 12,655.00 | 12,655.00 | 229 |
| May 08, 2024 | 12,690.00 | 12,700.00 | 12,680.00 | 12,680.00 | 12,680.00 | 225 |
| May 07, 2024 | 12,680.00 | 12,705.00 | 12,680.00 | 12,690.00 | 12,690.00 | 312 |
| May 03, 2024 | 12,620.00 | 12,705.00 | 12,620.00 | 12,680.00 | 12,680.00 | 131 |
| May 02, 2024 | 12,665.00 | 12,670.00 | 12,585.00 | 12,660.00 | 12,660.00 | 1,211 |
| Apr 30, 2024 | 12,675.00 | 12,680.00 | 12,595.00 | 12,625.00 | 12,625.00 | 2,394 |
| Apr 29, 2024 | 12,645.00 | 12,650.00 | 12,585.00 | 12,640.00 | 12,640.00 | 819 |
| Apr 26, 2024 | 12,615.00 | 12,620.00 | 12,545.00 | 12,590.00 | 12,590.00 | 1,894 |
| Apr 25, 2024 | 12,655.00 | 12,655.00 | 12,575.00 | 12,630.00 | 12,630.00 | 472 |
| Apr 24, 2024 | 12,630.00 | 12,630.00 | 12,590.00 | 12,630.00 | 12,630.00 | 888 |
| Apr 23, 2024 | 12,620.00 | 12,620.00 | 12,550.00 | 12,575.00 | 12,575.00 | 527 |
| Apr 22, 2024 | 12,540.00 | 12,555.00 | 12,525.00 | 12,525.00 | 12,525.00 | 112 |
| Apr 19, 2024 | 12,500.00 | 12,540.00 | 12,495.00 | 12,540.00 | 12,540.00 | 377 |
| Apr 18, 2024 | 12,505.00 | 12,550.00 | 12,505.00 | 12,540.00 | 12,540.00 | 1,353 |
| Apr 17, 2024 | 12,530.00 | 12,530.00 | 12,485.00 | 12,490.00 | 12,490.00 | 163 |
| Apr 16, 2024 | 12,570.00 | 12,570.00 | 12,525.00 | 12,525.00 | 12,525.00 | 290 |
| Apr 15, 2024 | 12,560.00 | 12,585.00 | 12,555.00 | 12,585.00 | 12,585.00 | 944 |
| Apr 12, 2024 | 12,620.00 | 12,620.00 | 12,575.00 | 12,575.00 | 12,575.00 | 953 |
| Apr 11, 2024 | 12,630.00 | 12,630.00 | 12,590.00 | 12,630.00 | 12,630.00 | 46 |
| Apr 09, 2024 | 12,640.00 | 12,680.00 | 12,635.00 | 12,680.00 | 12,680.00 | 386 |
| Apr 08, 2024 | 12,635.00 | 12,670.00 | 12,630.00 | 12,630.00 | 12,630.00 | 476 |
| Apr 05, 2024 | 12,645.00 | 12,685.00 | 12,620.00 | 12,680.00 | 12,680.00 | 602 |
| Apr 04, 2024 | 12,635.00 | 12,685.00 | 12,635.00 | 12,650.00 | 12,650.00 | 506 |
| Apr 03, 2024 | 12,715.00 | 12,715.00 | 12,620.00 | 12,620.00 | 12,620.00 | 728 |
| Apr 02, 2024 | 12,750.00 | 12,750.00 | 12,655.00 | 12,750.00 | 12,750.00 | 1,996 |
| Apr 01, 2024 | 12,640.00 | 12,750.00 | 12,640.00 | 12,710.00 | 12,710.00 | 1,566 |
| Mar 29, 2024 | 12,685.00 | 12,745.00 | 12,625.00 | 12,695.00 | 12,695.00 | 590 |
| Mar 28, 2024 | 12,730.00 | 12,730.00 | 12,650.00 | 12,660.00 | 12,660.00 | 541 |
| Mar 27, 2024 | 12,635.00 | 12,730.00 | 12,635.00 | 12,730.00 | 12,730.00 | 508 |
| Mar 26, 2024 | 12,735.00 | 12,740.00 | 12,640.00 | 12,730.00 | 12,730.00 | 2,919 |
| Mar 25, 2024 | 12,715.00 | 12,715.00 | 12,655.00 | 12,710.00 | 12,710.00 | 362 |
| Mar 22, 2024 | 12,655.00 | 12,730.00 | 12,655.00 | 12,715.00 | 12,715.00 | 1,183 |
| Mar 21, 2024 | 12,640.00 | 12,735.00 | 12,640.00 | 12,645.00 | 12,645.00 | 448 |
| Mar 20, 2024 | 12,625.00 | 12,650.00 | 12,620.00 | 12,650.00 | 12,650.00 | 1,026 |
| Mar 19, 2024 | 12,610.00 | 12,640.00 | 12,605.00 | 12,620.00 | 12,620.00 | 205 |
| Mar 18, 2024 | 12,660.00 | 12,670.00 | 12,595.00 | 12,630.00 | 12,630.00 | 508 |
| Mar 15, 2024 | 12,660.00 | 12,675.00 | 12,600.00 | 12,605.00 | 12,605.00 | 1,628 |
| Mar 14, 2024 | 12,640.00 | 12,685.00 | 12,635.00 | 12,635.00 | 12,635.00 | 318 |
| Mar 13, 2024 | 12,630.00 | 12,700.00 | 12,630.00 | 12,650.00 | 12,650.00 | 1,050 |
| Mar 12, 2024 | 12,625.00 | 12,700.00 | 12,620.00 | 12,630.00 | 12,630.00 | 667 |
| Mar 11, 2024 | 12,705.00 | 12,705.00 | 12,665.00 | 12,685.00 | 12,685.00 | 112 |
| Mar 08, 2024 | 12,685.00 | 12,715.00 | 12,625.00 | 12,635.00 | 12,635.00 | 519 |
| Mar 07, 2024 | 12,605.00 | 12,675.00 | 12,605.00 | 12,635.00 | 12,635.00 | 420 |
| Mar 06, 2024 | 12,600.00 | 12,670.00 | 12,590.00 | 12,590.00 | 12,590.00 | 1,251 |
| Mar 05, 2024 | 12,680.00 | 12,680.00 | 12,595.00 | 12,600.00 | 12,600.00 | 609 |
| Mar 04, 2024 | 12,580.00 | 12,670.00 | 12,580.00 | 12,670.00 | 12,670.00 | 1,286 |
| Feb 29, 2024 | 12,555.00 | 12,640.00 | 12,550.00 | 12,560.00 | 12,560.00 | 805 |
| Feb 28, 2024 | 12,635.00 | 12,640.00 | 12,550.00 | 12,595.00 | 12,595.00 | 1,359 |
| Feb 27, 2024 | 12,555.00 | 12,610.00 | 12,555.00 | 12,560.00 | 12,560.00 | 253 |
| Feb 26, 2024 | 12,610.00 | 12,610.00 | 12,560.00 | 12,610.00 | 12,610.00 | 973 |
| Feb 23, 2024 | 12,620.00 | 12,620.00 | 12,550.00 | 12,610.00 | 12,610.00 | 472 |
| Feb 22, 2024 | 12,535.00 | 12,575.00 | 12,515.00 | 12,560.00 | 12,560.00 | 362 |
| Feb 21, 2024 | 12,540.00 | 12,610.00 | 12,525.00 | 12,525.00 | 12,525.00 | 150 |
| Feb 20, 2024 | 12,590.00 | 12,595.00 | 12,510.00 | 12,515.00 | 12,515.00 | 510 |
| Feb 19, 2024 | 12,595.00 | 12,595.00 | 12,505.00 | 12,565.00 | 12,565.00 | 242 |
| Feb 16, 2024 | 12,585.00 | 12,585.00 | 12,525.00 | 12,545.00 | 12,545.00 | 3,508 |
| Feb 15, 2024 | 12,585.00 | 12,585.00 | 12,510.00 | 12,510.00 | 12,510.00 | 187 |
| Feb 14, 2024 | 12,570.00 | 12,570.00 | 12,490.00 | 12,570.00 | 12,570.00 | 132 |
| Feb 13, 2024 | 12,640.00 | 12,640.00 | 12,540.00 | 12,575.00 | 12,575.00 | 6,957 |
| Feb 08, 2024 | 12,560.00 | 12,590.00 | 12,525.00 | 12,535.00 | 12,535.00 | 3,390 |
| Feb 07, 2024 | 12,610.00 | 12,610.00 | 12,520.00 | 12,525.00 | 12,525.00 | 3,043 |
| Feb 06, 2024 | 12,560.00 | 12,560.00 | 12,475.00 | 12,515.00 | 12,515.00 | 13,078 |
| Feb 05, 2024 | 12,605.00 | 12,610.00 | 12,525.00 | 12,525.00 | 12,525.00 | 2,263 |
| Feb 02, 2024 | 12,635.00 | 12,635.00 | 12,550.00 | 12,550.00 | 12,550.00 | 2,200 |
| Feb 01, 2024 | 12,605.00 | 12,605.00 | 12,525.00 | 12,570.00 | 12,570.00 | 4,205 |
| Jan 31, 2024 | 12,620.00 | 12,620.00 | 12,545.00 | 12,550.00 | 12,550.00 | 439 |
| Jan 30, 2024 | 12,630.00 | 12,630.00 | 12,535.00 | 12,595.00 | 12,595.00 | 3,491 |
| Jan 29, 2024 | 12,610.00 | 12,610.00 | 12,530.00 | 12,580.00 | 12,580.00 | 601 |
| Jan 26, 2024 | 12,600.00 | 12,600.00 | 12,520.00 | 12,575.00 | 12,575.00 | 379 |
| Jan 25, 2024 | 12,575.00 | 12,575.00 | 12,500.00 | 12,545.00 | 12,545.00 | 92 |
| Jan 24, 2024 | 12,545.00 | 12,545.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,404 |
| Jan 23, 2024 | 12,580.00 | 12,580.00 | 12,495.00 | 12,495.00 | 12,495.00 | 635 |
| Jan 22, 2024 | 12,530.00 | 12,550.00 | 12,455.00 | 12,550.00 | 12,550.00 | 1,283 |
| Jan 19, 2024 | 12,525.00 | 12,540.00 | 12,455.00 | 12,455.00 | 12,455.00 | 1,025 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 12,550.00 | 12,560.00 | 12,465.00 | 12,505.00 | 12,505.00 | 5,797 |
| *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.