Hanwha Arirang Synth MSCI Emerging Markets ETF (195980.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 9,635.00 | 9,725.00 | 9,560.00 | 9,630.00 | 9,630.00 | 32,615 |
| Jun 10, 2024 | 9,645.00 | 9,650.00 | 9,575.00 | 9,615.00 | 9,615.00 | 17,768 |
| Jun 07, 2024 | 9,615.00 | 9,790.00 | 9,615.00 | 9,645.00 | 9,645.00 | 35,261 |
| Jun 05, 2024 | 9,505.00 | 9,700.00 | 9,425.00 | 9,615.00 | 9,615.00 | 72,199 |
| Jun 04, 2024 | 9,620.00 | 9,930.00 | 9,450.00 | 9,480.00 | 9,480.00 | 66,419 |
| Jun 03, 2024 | 9,500.00 | 9,710.00 | 9,455.00 | 9,600.00 | 9,600.00 | 40,703 |
| May 31, 2024 | 9,595.00 | 9,595.00 | 9,485.00 | 9,510.00 | 9,510.00 | 21,662 |
| May 30, 2024 | 9,710.00 | 9,710.00 | 9,510.00 | 9,585.00 | 9,585.00 | 17,506 |
| May 29, 2024 | 9,875.00 | 9,875.00 | 9,720.00 | 9,770.00 | 9,770.00 | 10,522 |
| May 28, 2024 | 9,935.00 | 9,935.00 | 9,840.00 | 9,890.00 | 9,890.00 | 15,821 |
| May 27, 2024 | 9,780.00 | 9,870.00 | 9,710.00 | 9,870.00 | 9,870.00 | 30,023 |
| May 24, 2024 | 9,815.00 | 9,850.00 | 9,710.00 | 9,740.00 | 9,740.00 | 17,515 |
| May 23, 2024 | 9,855.00 | 9,915.00 | 9,765.00 | 9,805.00 | 9,805.00 | 15,206 |
| May 22, 2024 | 9,840.00 | 9,910.00 | 9,785.00 | 9,855.00 | 9,855.00 | 28,788 |
| May 21, 2024 | 9,930.00 | 9,935.00 | 9,820.00 | 9,820.00 | 9,820.00 | 12,085 |
| May 20, 2024 | 9,875.00 | 9,975.00 | 9,875.00 | 9,920.00 | 9,920.00 | 25,819 |
| May 17, 2024 | 9,835.00 | 9,895.00 | 9,780.00 | 9,870.00 | 9,870.00 | 41,887 |
| May 16, 2024 | 9,725.00 | 9,935.00 | 9,725.00 | 9,835.00 | 9,835.00 | 30,969 |
| May 14, 2024 | 9,660.00 | 9,835.00 | 9,645.00 | 9,695.00 | 9,695.00 | 23,753 |
| May 13, 2024 | 9,685.00 | 9,720.00 | 9,590.00 | 9,630.00 | 9,630.00 | 32,369 |
| May 10, 2024 | 9,680.00 | 9,680.00 | 9,570.00 | 9,625.00 | 9,625.00 | 16,354 |
| May 09, 2024 | 9,585.00 | 9,660.00 | 9,540.00 | 9,575.00 | 9,575.00 | 17,795 |
| May 08, 2024 | 9,640.00 | 9,680.00 | 9,545.00 | 9,585.00 | 9,585.00 | 13,821 |
| May 07, 2024 | 9,605.00 | 9,680.00 | 9,555.00 | 9,595.00 | 9,595.00 | 32,976 |
| May 03, 2024 | 9,500.00 | 9,690.00 | 9,485.00 | 9,570.00 | 9,570.00 | 66,444 |
| May 02, 2024 | 9,495.00 | 9,495.00 | 9,250.00 | 9,415.00 | 9,415.00 | 73,539 |
| Apr 30, 2024 | 9,470.00 | 9,530.00 | 9,470.00 | 9,495.00 | 9,495.00 | 19,380 |
| Apr 29, 2024 | 9,370.00 | 9,435.00 | 9,345.00 | 9,410.00 | 9,410.00 | 21,881 |
| Apr 26, 2024 | 9,245.00 | 9,360.00 | 9,235.00 | 9,340.00 | 9,340.00 | 29,487 |
| Apr 25, 2024 | 9,300.00 | 9,365.00 | 9,190.00 | 9,245.00 | 9,245.00 | 19,498 |
| Apr 24, 2024 | 9,150.00 | 9,315.00 | 9,150.00 | 9,300.00 | 9,300.00 | 20,699 |
| Apr 23, 2024 | 9,120.00 | 9,235.00 | 9,120.00 | 9,135.00 | 9,135.00 | 19,224 |
| Apr 22, 2024 | 9,035.00 | 9,155.00 | 8,925.00 | 9,115.00 | 9,115.00 | 27,398 |
| Apr 19, 2024 | 9,145.00 | 9,260.00 | 8,990.00 | 9,020.00 | 9,020.00 | 20,751 |
| Apr 18, 2024 | 9,070.00 | 9,270.00 | 9,065.00 | 9,185.00 | 9,185.00 | 10,981 |
| Apr 17, 2024 | 9,105.00 | 9,215.00 | 9,025.00 | 9,025.00 | 9,025.00 | 21,016 |
| Apr 16, 2024 | 9,265.00 | 9,365.00 | 9,040.00 | 9,135.00 | 9,135.00 | 30,033 |
| Apr 15, 2024 | 9,265.00 | 9,425.00 | 9,185.00 | 9,265.00 | 9,265.00 | 39,004 |
| Apr 12, 2024 | 9,555.00 | 9,555.00 | 9,395.00 | 9,395.00 | 9,395.00 | 18,233 |
| Apr 11, 2024 | 9,560.00 | 9,600.00 | 9,450.00 | 9,475.00 | 9,475.00 | 21,193 |
| Apr 09, 2024 | 9,425.00 | 9,570.00 | 9,425.00 | 9,560.00 | 9,560.00 | 131,462 |
| Apr 08, 2024 | 9,480.00 | 9,485.00 | 9,400.00 | 9,425.00 | 9,425.00 | 11,338 |
| Apr 05, 2024 | 9,420.00 | 9,495.00 | 9,405.00 | 9,475.00 | 9,475.00 | 160,641 |
| Apr 04, 2024 | 9,395.00 | 9,470.00 | 9,335.00 | 9,405.00 | 9,405.00 | 28,416 |
| Apr 03, 2024 | 9,410.00 | 9,435.00 | 9,340.00 | 9,340.00 | 9,340.00 | 59,557 |
| Apr 02, 2024 | 9,405.00 | 9,425.00 | 9,325.00 | 9,385.00 | 9,385.00 | 150,250 |
| Apr 01, 2024 | 9,400.00 | 9,490.00 | 9,340.00 | 9,360.00 | 9,360.00 | 54,272 |
| Mar 29, 2024 | 9,400.00 | 9,475.00 | 9,360.00 | 9,400.00 | 9,400.00 | 24,449 |
| Mar 28, 2024 | 9,460.00 | 9,460.00 | 9,320.00 | 9,400.00 | 9,400.00 | 16,536 |
| Mar 27, 2024 | 9,365.00 | 9,490.00 | 9,305.00 | 9,480.00 | 9,480.00 | 44,623 |
| Mar 26, 2024 | 9,300.00 | 9,370.00 | 9,285.00 | 9,335.00 | 9,335.00 | 18,434 |
| Mar 25, 2024 | 9,360.00 | 9,455.00 | 9,260.00 | 9,260.00 | 9,260.00 | 85,135 |
| Mar 22, 2024 | 9,570.00 | 9,570.00 | 9,310.00 | 9,360.00 | 9,360.00 | 21,065 |
| Mar 21, 2024 | 9,285.00 | 9,475.00 | 9,285.00 | 9,445.00 | 9,445.00 | 31,597 |
| Mar 20, 2024 | 9,295.00 | 9,295.00 | 9,225.00 | 9,225.00 | 9,225.00 | 17,266 |
| Mar 19, 2024 | 9,325.00 | 9,430.00 | 9,205.00 | 9,225.00 | 9,225.00 | 28,651 |
| Mar 18, 2024 | 9,245.00 | 9,365.00 | 9,225.00 | 9,265.00 | 9,265.00 | 30,001 |
| Mar 15, 2024 | 9,380.00 | 9,495.00 | 9,235.00 | 9,245.00 | 9,245.00 | 19,071 |
| Mar 14, 2024 | 9,440.00 | 9,520.00 | 9,350.00 | 9,395.00 | 9,395.00 | 24,269 |
| Mar 13, 2024 | 9,445.00 | 9,555.00 | 9,405.00 | 9,420.00 | 9,420.00 | 22,488 |
| Mar 12, 2024 | 9,350.00 | 9,495.00 | 9,330.00 | 9,475.00 | 9,475.00 | 29,970 |
| Mar 11, 2024 | 9,320.00 | 9,420.00 | 9,305.00 | 9,350.00 | 9,350.00 | 29,906 |
| Mar 08, 2024 | 9,275.00 | 9,400.00 | 9,275.00 | 9,320.00 | 9,320.00 | 26,063 |
| Mar 07, 2024 | 9,245.00 | 9,365.00 | 9,245.00 | 9,265.00 | 9,265.00 | 25,927 |
| Mar 06, 2024 | 9,230.00 | 9,375.00 | 9,230.00 | 9,285.00 | 9,285.00 | 50,613 |
| Mar 05, 2024 | 9,285.00 | 9,435.00 | 9,230.00 | 9,265.00 | 9,265.00 | 62,956 |
| Mar 04, 2024 | 9,250.00 | 9,445.00 | 9,205.00 | 9,280.00 | 9,280.00 | 96,668 |
| Feb 29, 2024 | 9,205.00 | 9,205.00 | 9,130.00 | 9,170.00 | 9,170.00 | 64,369 |
| Feb 28, 2024 | 9,205.00 | 9,310.00 | 9,205.00 | 9,205.00 | 9,205.00 | 68,059 |
| Feb 27, 2024 | 9,240.00 | 9,315.00 | 9,170.00 | 9,170.00 | 9,170.00 | 70,197 |
| Feb 26, 2024 | 9,285.00 | 9,360.00 | 9,205.00 | 9,225.00 | 9,225.00 | 77,268 |
| Feb 23, 2024 | 9,290.00 | 9,325.00 | 9,210.00 | 9,235.00 | 9,235.00 | 37,829 |
| Feb 22, 2024 | 9,200.00 | 9,285.00 | 9,180.00 | 9,210.00 | 9,210.00 | 26,384 |
| Feb 21, 2024 | 9,135.00 | 9,280.00 | 9,115.00 | 9,200.00 | 9,200.00 | 32,980 |
| Feb 20, 2024 | 9,065.00 | 9,140.00 | 9,000.00 | 9,125.00 | 9,125.00 | 104,637 |
| Feb 19, 2024 | 9,115.00 | 9,270.00 | 9,005.00 | 9,065.00 | 9,065.00 | 28,924 |
| Feb 16, 2024 | 9,105.00 | 9,145.00 | 9,045.00 | 9,105.00 | 9,105.00 | 42,518 |
| Feb 15, 2024 | 8,945.00 | 9,105.00 | 8,945.00 | 9,045.00 | 9,045.00 | 35,716 |
| Feb 14, 2024 | 8,920.00 | 8,940.00 | 8,870.00 | 8,925.00 | 8,925.00 | 27,707 |
| Feb 13, 2024 | 8,970.00 | 9,060.00 | 8,895.00 | 8,950.00 | 8,950.00 | 127,139 |
| Feb 08, 2024 | 8,990.00 | 9,070.00 | 8,930.00 | 8,965.00 | 8,965.00 | 31,083 |
| Feb 07, 2024 | 8,970.00 | 9,035.00 | 8,970.00 | 8,985.00 | 8,985.00 | 26,302 |
| Feb 06, 2024 | 8,945.00 | 8,950.00 | 8,815.00 | 8,925.00 | 8,925.00 | 55,008 |
| Feb 05, 2024 | 8,950.00 | 8,950.00 | 8,850.00 | 8,880.00 | 8,880.00 | 29,668 |
| Feb 02, 2024 | 8,780.00 | 8,990.00 | 8,780.00 | 8,945.00 | 8,945.00 | 72,618 |
| Feb 01, 2024 | 8,855.00 | 8,880.00 | 8,765.00 | 8,780.00 | 8,780.00 | 67,341 |
| Jan 31, 2024 | 8,865.00 | 8,930.00 | 8,790.00 | 8,815.00 | 8,815.00 | 15,171 |
| Jan 30, 2024 | 8,955.00 | 8,955.00 | 8,875.00 | 8,875.00 | 8,875.00 | 21,546 |
| Jan 29, 2024 | 8,865.00 | 8,950.00 | 8,830.00 | 8,900.00 | 8,900.00 | 79,813 |
| Jan 26, 2024 | 8,870.00 | 8,995.00 | 8,795.00 | 8,835.00 | 8,835.00 | 90,542 |
| Jan 25, 2024 | 8,805.00 | 9,025.00 | 8,805.00 | 8,870.00 | 8,870.00 | 41,614 |
| Jan 24, 2024 | 8,720.00 | 8,755.00 | 8,700.00 | 8,750.00 | 8,750.00 | 25,101 |
| Jan 23, 2024 | 8,790.00 | 8,790.00 | 8,620.00 | 8,720.00 | 8,720.00 | 32,073 |
| Jan 22, 2024 | 8,790.00 | 8,820.00 | 8,720.00 | 8,745.00 | 8,745.00 | 32,387 |
| Jan 19, 2024 | 8,700.00 | 8,830.00 | 8,650.00 | 8,705.00 | 8,705.00 | 44,855 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 8,955.00 | 8,955.00 | 8,590.00 | 8,645.00 | 8,645.00 | 76,873 |
| Jan 16, 2024 | 9,050.00 | 9,050.00 | 8,860.00 | 8,875.00 | 8,875.00 | 17,165 |
| Jan 15, 2024 | 8,960.00 | 9,095.00 | 8,915.00 | 8,965.00 | 8,965.00 | 41,103 |
| Jan 12, 2024 | 9,035.00 | 9,035.00 | 8,905.00 | 8,960.00 | 8,960.00 | 26,431 |
| *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.