Mirae Asset TIGER Synth - Euro Stoxx 50 ETF H - Equity-Derivatives (195930.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 | 18,165.00 | 18,180.00 | 18,015.00 | 18,030.00 | 18,030.00 | 7,693 |
| May 28, 2024 | 18,105.00 | 18,250.00 | 18,065.00 | 18,165.00 | 18,165.00 | 19,903 |
| May 27, 2024 | 18,000.00 | 18,110.00 | 17,940.00 | 18,105.00 | 18,105.00 | 15,801 |
| May 24, 2024 | 18,110.00 | 18,110.00 | 17,950.00 | 18,000.00 | 18,000.00 | 1,321 |
| May 23, 2024 | 18,050.00 | 18,125.00 | 18,010.00 | 18,095.00 | 18,095.00 | 4,349 |
| May 22, 2024 | 18,225.00 | 18,225.00 | 18,090.00 | 18,125.00 | 18,125.00 | 4,288 |
| May 21, 2024 | 18,290.00 | 18,290.00 | 18,105.00 | 18,125.00 | 18,125.00 | 5,215 |
| May 20, 2024 | 18,100.00 | 18,245.00 | 18,100.00 | 18,180.00 | 18,180.00 | 8,111 |
| May 17, 2024 | 18,250.00 | 18,250.00 | 18,085.00 | 18,095.00 | 18,095.00 | 3,782 |
| May 16, 2024 | 18,450.00 | 18,450.00 | 18,195.00 | 18,295.00 | 18,295.00 | 11,897 |
| May 14, 2024 | 18,335.00 | 18,335.00 | 18,110.00 | 18,125.00 | 18,125.00 | 6,984 |
| May 13, 2024 | 18,205.00 | 18,205.00 | 18,070.00 | 18,150.00 | 18,150.00 | 6,280 |
| May 10, 2024 | 18,000.00 | 18,115.00 | 18,000.00 | 18,040.00 | 18,040.00 | 9,434 |
| May 09, 2024 | 17,950.00 | 18,025.00 | 17,895.00 | 17,985.00 | 17,985.00 | 4,537 |
| May 08, 2024 | 17,940.00 | 17,940.00 | 17,755.00 | 17,770.00 | 17,770.00 | 7,774 |
| May 07, 2024 | 17,705.00 | 17,795.00 | 17,640.00 | 17,645.00 | 17,645.00 | 9,757 |
| May 03, 2024 | 17,575.00 | 17,575.00 | 17,375.00 | 17,400.00 | 17,400.00 | 24,381 |
| May 02, 2024 | 17,650.00 | 17,650.00 | 17,395.00 | 17,465.00 | 17,465.00 | 12,682 |
| Apr 30, 2024 | 18,070.00 | 18,070.00 | 17,665.00 | 17,690.00 | 17,690.00 | 9,634 |
| Apr 29, 2024 | 17,800.00 | 17,910.00 | 17,520.00 | 17,870.00 | 17,870.00 | 11,158 |
| Apr 26, 2024 | 17,720.00 | 17,725.00 | 17,585.00 | 17,670.00 | 17,670.00 | 5,872 |
| Apr 25, 2024 | 17,715.00 | 17,790.00 | 17,710.00 | 17,720.00 | 17,720.00 | 1,781 |
| Apr 24, 2024 | 17,885.00 | 17,935.00 | 17,825.00 | 17,825.00 | 17,825.00 | 5,665 |
| Apr 23, 2024 | 17,575.00 | 17,725.00 | 17,550.00 | 17,630.00 | 17,630.00 | 29,163 |
| Apr 22, 2024 | 17,345.00 | 17,570.00 | 17,345.00 | 17,570.00 | 17,570.00 | 14,152 |
| Apr 19, 2024 | 17,555.00 | 17,555.00 | 17,030.00 | 17,300.00 | 17,300.00 | 4,891 |
| Apr 18, 2024 | 17,330.00 | 17,530.00 | 17,330.00 | 17,515.00 | 17,515.00 | 38,871 |
| Apr 17, 2024 | 17,425.00 | 17,550.00 | 17,270.00 | 17,295.00 | 17,295.00 | 13,037 |
| Apr 16, 2024 | 17,450.00 | 17,540.00 | 17,305.00 | 17,305.00 | 17,305.00 | 27,685 |
| Apr 15, 2024 | 17,630.00 | 17,630.00 | 17,460.00 | 17,570.00 | 17,570.00 | 28,139 |
| Apr 12, 2024 | 17,780.00 | 17,820.00 | 17,770.00 | 17,770.00 | 17,770.00 | 27,153 |
| Apr 11, 2024 | 17,745.00 | 17,780.00 | 17,650.00 | 17,780.00 | 17,780.00 | 7,390 |
| Apr 09, 2024 | 17,795.00 | 17,930.00 | 17,795.00 | 17,910.00 | 17,910.00 | 5,016 |
| Apr 08, 2024 | 17,705.00 | 17,840.00 | 17,705.00 | 17,795.00 | 17,795.00 | 59,668 |
| Apr 05, 2024 | 17,655.00 | 17,790.00 | 17,605.00 | 17,660.00 | 17,660.00 | 10,128 |
| Apr 04, 2024 | 17,865.00 | 18,035.00 | 17,865.00 | 17,965.00 | 17,965.00 | 31,185 |
| Apr 03, 2024 | 17,955.00 | 17,955.00 | 17,840.00 | 17,840.00 | 17,840.00 | 60,449 |
| Apr 02, 2024 | 18,065.00 | 18,070.00 | 17,940.00 | 18,055.00 | 18,055.00 | 7,390 |
| Apr 01, 2024 | 18,180.00 | 18,200.00 | 18,030.00 | 18,190.00 | 18,190.00 | 11,555 |
| Mar 29, 2024 | 18,125.00 | 18,125.00 | 18,050.00 | 18,100.00 | 18,100.00 | 13,262 |
| Mar 28, 2024 | 17,950.00 | 18,080.00 | 17,950.00 | 18,045.00 | 18,045.00 | 4,140 |
| Mar 27, 2024 | 17,985.00 | 17,985.00 | 17,835.00 | 17,840.00 | 17,840.00 | 26,540 |
| Mar 26, 2024 | 17,835.00 | 17,925.00 | 17,835.00 | 17,885.00 | 17,885.00 | 35,403 |
| Mar 25, 2024 | 17,915.00 | 17,915.00 | 17,795.00 | 17,835.00 | 17,835.00 | 5,567 |
| Mar 22, 2024 | 17,820.00 | 17,920.00 | 17,815.00 | 17,885.00 | 17,885.00 | 7,019 |
| Mar 21, 2024 | 17,950.00 | 17,950.00 | 17,830.00 | 17,930.00 | 17,930.00 | 19,308 |
| Mar 20, 2024 | 17,595.00 | 17,715.00 | 17,560.00 | 17,695.00 | 17,695.00 | 5,878 |
| Mar 19, 2024 | 17,660.00 | 17,660.00 | 17,505.00 | 17,515.00 | 17,515.00 | 4,421 |
| Mar 18, 2024 | 17,780.00 | 17,780.00 | 17,630.00 | 17,715.00 | 17,715.00 | 20,023 |
| Mar 15, 2024 | 17,530.00 | 17,690.00 | 17,530.00 | 17,685.00 | 17,685.00 | 14,792 |
| Mar 14, 2024 | 17,785.00 | 17,785.00 | 17,590.00 | 17,620.00 | 17,620.00 | 6,223 |
| Mar 13, 2024 | 17,735.00 | 17,735.00 | 17,580.00 | 17,670.00 | 17,670.00 | 32,404 |
| Mar 12, 2024 | 17,575.00 | 17,580.00 | 17,435.00 | 17,575.00 | 17,575.00 | 13,564 |
| Mar 11, 2024 | 17,555.00 | 17,555.00 | 17,360.00 | 17,425.00 | 17,425.00 | 4,790 |
| Mar 08, 2024 | 17,545.00 | 17,685.00 | 17,545.00 | 17,660.00 | 17,660.00 | 3,645 |
| Mar 07, 2024 | 17,465.00 | 17,465.00 | 17,320.00 | 17,400.00 | 17,400.00 | 3,052 |
| Mar 06, 2024 | 17,360.00 | 17,360.00 | 17,190.00 | 17,265.00 | 17,265.00 | 6,215 |
| Mar 05, 2024 | 17,430.00 | 17,430.00 | 17,300.00 | 17,360.00 | 17,360.00 | 7,827 |
| Mar 04, 2024 | 17,385.00 | 17,420.00 | 17,305.00 | 17,385.00 | 17,385.00 | 5,076 |
| Feb 29, 2024 | 17,305.00 | 17,335.00 | 17,195.00 | 17,320.00 | 17,320.00 | 14,749 |
| Feb 28, 2024 | 17,300.00 | 17,300.00 | 17,200.00 | 17,250.00 | 17,250.00 | 4,674 |
| Feb 27, 2024 | 17,150.00 | 17,250.00 | 17,120.00 | 17,135.00 | 17,135.00 | 2,882 |
| Feb 26, 2024 | 17,310.00 | 17,310.00 | 17,135.00 | 17,135.00 | 17,135.00 | 7,327 |
| Feb 23, 2024 | 17,115.00 | 17,240.00 | 17,115.00 | 17,200.00 | 17,200.00 | 6,126 |
| Feb 22, 2024 | 16,965.00 | 17,060.00 | 16,930.00 | 17,055.00 | 17,055.00 | 5,741 |
| Feb 21, 2024 | 16,925.00 | 16,925.00 | 16,765.00 | 16,790.00 | 16,790.00 | 6,174 |
| Feb 20, 2024 | 16,885.00 | 16,885.00 | 16,780.00 | 16,850.00 | 16,850.00 | 4,931 |
| Feb 19, 2024 | 16,895.00 | 16,910.00 | 16,740.00 | 16,765.00 | 16,765.00 | 5,508 |
| Feb 16, 2024 | 16,925.00 | 16,925.00 | 16,845.00 | 16,895.00 | 16,895.00 | 7,476 |
| Feb 15, 2024 | 16,810.00 | 16,810.00 | 16,655.00 | 16,765.00 | 16,765.00 | 12,012 |
| Feb 14, 2024 | 16,615.00 | 16,625.00 | 16,470.00 | 16,505.00 | 16,505.00 | 4,965 |
| Feb 13, 2024 | 16,655.00 | 16,790.00 | 16,655.00 | 16,685.00 | 16,685.00 | 34,499 |
| Feb 08, 2024 | 16,630.00 | 16,630.00 | 16,525.00 | 16,615.00 | 16,615.00 | 4,138 |
| Feb 07, 2024 | 16,690.00 | 16,690.00 | 16,530.00 | 16,530.00 | 16,530.00 | 5,305 |
| Feb 06, 2024 | 16,575.00 | 16,575.00 | 16,470.00 | 16,495.00 | 16,495.00 | 4,420 |
| Feb 05, 2024 | 16,595.00 | 16,595.00 | 16,370.00 | 16,480.00 | 16,480.00 | 4,139 |
| Feb 02, 2024 | 16,635.00 | 16,635.00 | 16,485.00 | 16,570.00 | 16,570.00 | 10,250 |
| Feb 01, 2024 | 16,505.00 | 16,505.00 | 16,340.00 | 16,340.00 | 16,340.00 | 3,774 |
| Jan 31, 2024 | 16,515.00 | 16,515.00 | 16,420.00 | 16,450.00 | 16,450.00 | 1,700 |
| Jan 30, 2024 | 16,455.00 | 16,520.00 | 16,380.00 | 16,410.00 | 16,410.00 | 8,069 |
| Jan 29, 2024 | 16,415.00 | 16,415.00 | 16,265.00 | 16,395.00 | 16,395.00 | 7,161 |
| Jan 26, 2024 | 16,135.00 | 16,265.00 | 16,125.00 | 16,125.00 | 16,125.00 | 4,277 |
| Jan 25, 2024 | 16,065.00 | 16,165.00 | 16,055.00 | 16,075.00 | 16,075.00 | 4,820 |
| Jan 24, 2024 | 15,880.00 | 15,920.00 | 15,785.00 | 15,920.00 | 15,920.00 | 7,094 |
| Jan 23, 2024 | 15,910.00 | 15,910.00 | 15,790.00 | 15,850.00 | 15,850.00 | 4,772 |
| Jan 22, 2024 | 15,925.00 | 15,925.00 | 15,775.00 | 15,885.00 | 15,885.00 | 4,432 |
| Jan 19, 2024 | 15,740.00 | 15,845.00 | 15,730.00 | 15,750.00 | 15,750.00 | 2,506 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 15,750.00 | 15,750.00 | 15,500.00 | 15,510.00 | 15,510.00 | 34,031 |
| Jan 16, 2024 | 15,815.00 | 15,815.00 | 15,630.00 | 15,630.00 | 15,630.00 | 5,283 |
| Jan 15, 2024 | 15,810.00 | 15,940.00 | 15,805.00 | 15,860.00 | 15,860.00 | 2,031 |
| Jan 12, 2024 | 15,860.00 | 15,865.00 | 15,745.00 | 15,800.00 | 15,800.00 | 2,697 |
| Jan 11, 2024 | 15,795.00 | 15,930.00 | 15,790.00 | 15,845.00 | 15,845.00 | 4,779 |
| Jan 10, 2024 | 15,880.00 | 15,880.00 | 15,755.00 | 15,795.00 | 15,795.00 | 2,008 |
| Jan 09, 2024 | 15,980.00 | 15,980.00 | 15,825.00 | 15,935.00 | 15,935.00 | 4,155 |
| Jan 08, 2024 | 15,705.00 | 15,825.00 | 15,705.00 | 15,750.00 | 15,750.00 | 4,327 |
| Jan 05, 2024 | 15,750.00 | 15,785.00 | 15,695.00 | 15,755.00 | 15,755.00 | 16,978 |
| Jan 04, 2024 | 15,815.00 | 15,815.00 | 15,625.00 | 15,650.00 | 15,650.00 | 10,785 |
| Jan 03, 2024 | 16,020.00 | 16,020.00 | 15,815.00 | 15,830.00 | 15,830.00 | 10,662 |
| Jan 02, 2024 | 15,930.00 | 16,070.00 | 15,930.00 | 15,995.00 | 15,995.00 | 10,786 |
| *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.