Canada markets open in 2 hours 40 minutes

Hanwha Arirang Dow Jones US Select Dividend Securities ETF - Equity-Derivatives (Synth H) (213630.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
15,720.00-145.00 (-0.91%)
At close: 03:30PM KST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202415,835.0015,865.0015,720.0015,720.0015,720.008,008
May 28, 202415,875.0015,985.0015,865.0015,865.0015,865.003,477
May 27, 202416,040.0016,040.0015,865.0015,870.0015,870.009,539
May 24, 202415,965.0015,965.0015,850.0015,880.0015,880.006,303
May 23, 202416,175.0016,175.0016,050.0016,175.0016,175.004,597
May 22, 202416,275.0016,310.0016,275.0016,295.0016,295.003,160
May 21, 202416,330.0016,330.0016,150.0016,275.0016,275.005,513
May 20, 202416,315.0016,345.0016,230.0016,340.0016,340.004,602
May 17, 202416,310.0016,320.0016,195.0016,315.0016,315.008,918
May 16, 202416,210.0016,330.0016,185.0016,315.0016,315.0015,823
May 14, 202416,160.0016,185.0016,040.0016,185.0016,185.008,788
May 13, 202416,065.0016,260.0016,025.0016,025.0016,025.005,432
May 10, 202415,980.0016,055.0015,920.0016,000.0016,000.008,226
May 09, 202416,000.0016,010.0015,865.0015,895.0015,895.008,566
May 08, 202415,850.0015,950.0015,820.0015,820.0015,820.009,151
May 07, 202415,735.0015,805.0015,735.0015,805.0015,805.0010,450
May 03, 202415,740.0015,740.0015,600.0015,730.0015,730.006,707
May 02, 202415,630.0015,635.0015,490.0015,595.0015,595.006,008
Apr 30, 202415,745.0015,745.0015,585.0015,630.0015,630.003,658
Apr 29, 202415,575.0015,675.0015,555.0015,595.0015,595.004,284
Apr 26, 202415,680.0015,680.0015,545.0015,680.0015,680.006,288
Apr 25, 202415,680.0015,770.0015,670.0015,700.0015,700.001,836
Apr 24, 202415,635.0015,670.0015,545.0015,670.0015,670.004,276
Apr 23, 202415,470.0015,605.0015,470.0015,480.0015,480.001,525
Apr 22, 202415,350.0015,475.0015,350.0015,470.0015,470.001,145
Apr 19, 202415,170.0015,295.0015,040.0015,230.0015,230.007,388
Apr 18, 202415,100.0015,200.0015,030.0015,170.0015,170.002,634
Apr 17, 202415,105.0015,110.0015,095.0015,100.0015,100.001,427
Apr 16, 202415,285.0015,285.0015,105.0015,105.0015,105.004,006
Apr 15, 202415,380.0015,380.0015,205.0015,355.0015,355.004,207
Apr 12, 202415,580.0015,580.0015,400.0015,500.0015,500.004,600
Apr 11, 202415,645.0015,645.0015,450.0015,580.0015,580.001,983
Apr 09, 202415,730.0015,885.0015,730.0015,775.0015,775.004,375
Apr 08, 202415,780.0015,815.0015,675.0015,705.0015,705.002,035
Apr 05, 202415,805.0015,805.0015,650.0015,655.0015,655.006,071
Apr 04, 202415,905.0015,905.0015,840.0015,885.0015,885.006,850
Apr 03, 202415,915.0015,915.0015,855.0015,900.0015,900.007,105
Apr 02, 202415,970.0015,995.0015,970.0015,990.0015,990.003,507
Apr 01, 202415,995.0016,085.0015,970.0015,970.0015,970.004,435
Mar 29, 202415,995.0016,020.0015,975.0015,990.0015,990.004,336
Mar 28, 202415,770.0016,000.0015,770.0015,850.0015,850.005,022
Mar 27, 202415,600.0015,620.0015,490.0015,610.0015,610.002,420
Mar 26, 202415,705.0015,730.0015,600.0015,600.0015,600.003,745
Mar 25, 202415,740.0015,740.0015,565.0015,665.0015,665.005,336
Mar 22, 202415,750.0015,840.0015,650.0015,685.0015,685.004,684
Mar 21, 202415,680.0015,735.0015,600.0015,630.0015,630.001,271
Mar 20, 202415,475.0015,570.0015,440.0015,535.0015,535.002,529
Mar 19, 202415,455.0015,470.0015,345.0015,440.0015,440.001,711
Mar 18, 202415,460.0015,460.0015,375.0015,430.0015,430.001,336
Mar 15, 202415,585.0015,585.0015,400.0015,410.0015,410.005,159
Mar 14, 202415,600.0015,600.0015,550.0015,575.0015,575.001,862
Mar 13, 202415,540.0015,540.0015,410.0015,535.0015,535.003,243
Mar 12, 202415,480.0015,605.0015,475.0015,570.0015,570.003,484
Mar 11, 202415,420.0015,420.0015,385.0015,390.0015,390.004,419
Mar 08, 202415,465.0015,485.0015,375.0015,380.0015,380.003,510
Mar 07, 202415,415.0015,415.0015,280.0015,360.0015,360.001,753
Mar 06, 202415,280.0015,290.0015,260.0015,270.0015,270.001,165
Mar 05, 202415,130.0015,275.0015,130.0015,230.0015,230.005,857
Mar 04, 202415,125.0015,125.0015,010.0015,075.0015,075.003,467
Feb 29, 202415,120.0015,120.0014,965.0015,090.0015,090.003,253
Feb 28, 202415,115.0015,115.0014,985.0015,095.0015,095.001,985
Feb 27, 202415,040.0015,040.0014,855.0014,975.0014,975.002,309
Feb 26, 202415,060.0015,145.0015,010.0015,095.0015,095.004,701
Feb 23, 202415,095.0015,095.0014,960.0015,050.0015,050.001,437
Feb 22, 202415,090.0015,090.0014,955.0014,955.0014,955.004,313
Feb 21, 202415,000.0015,000.0014,900.0015,000.0015,000.001,534
Feb 20, 202415,020.0015,025.0015,005.0015,025.0015,025.001,572
Feb 19, 202414,965.0015,035.0014,920.0014,940.0014,940.002,291
Feb 16, 202414,900.0015,100.0014,900.0014,965.0014,965.002,402
Feb 15, 202414,775.0014,850.0014,730.0014,825.0014,825.002,828
Feb 14, 202415,345.0015,345.0014,745.0014,770.0014,770.003,174
Feb 13, 202415,070.0015,070.0015,010.0015,045.0015,045.003,413
Feb 08, 202414,820.0014,845.0014,820.0014,835.0014,835.002,430
Feb 07, 202414,805.0014,825.0014,780.0014,815.0014,815.008,226
Feb 06, 202414,845.0014,845.0014,800.0014,805.0014,805.004,378
Feb 05, 202415,030.0015,030.0015,000.0015,010.0015,010.002,420
Feb 02, 202415,095.0015,095.0015,005.0015,050.0015,050.002,639
Feb 01, 202415,030.0015,030.0014,975.0015,005.0015,005.001,481
Jan 31, 202415,195.0015,215.0015,150.0015,150.0015,150.001,179
Jan 30, 202415,200.0015,210.0015,130.0015,195.0015,195.001,946
Jan 29, 202415,050.0015,190.0015,050.0015,170.0015,170.002,581
Jan 26, 202415,205.0015,205.0015,050.0015,050.0015,050.007,331
Jan 25, 202414,960.0014,980.0014,845.0014,865.0014,865.0014,126
Jan 24, 202414,955.0015,060.0014,955.0014,955.0014,955.001,864
Jan 23, 202415,000.0015,040.0014,925.0014,925.0014,925.003,316
Jan 22, 202414,985.0014,990.0014,875.0014,965.0014,965.001,694
Jan 19, 202414,805.0014,870.0014,750.0014,860.0014,860.002,365
Jan 18, 2024------
Jan 17, 202415,140.0015,140.0015,000.0015,025.0015,025.003,090
Jan 16, 202415,060.0015,160.0015,060.0015,140.0015,140.00982
Jan 15, 202415,075.0015,075.0015,060.0015,060.0015,060.0011,643
Jan 12, 202414,985.0015,200.0014,985.0015,065.0015,065.0017,564
Jan 11, 202415,245.0015,340.0015,225.0015,275.0015,275.007,962
Jan 10, 202415,380.0015,380.0015,230.0015,245.0015,245.0011,497
Jan 09, 202415,450.0015,475.0015,390.0015,390.0015,390.0018,580
Jan 08, 202415,210.0015,370.0015,210.0015,290.0015,290.004,844
Jan 05, 202415,275.0015,285.0015,190.0015,190.0015,190.004,597
Jan 04, 202415,305.0015,305.0015,120.0015,275.0015,275.009,049
Jan 03, 202415,395.0015,425.0015,300.0015,355.0015,355.005,759
Jan 02, 202415,200.0015,210.0015,180.0015,200.0015,200.004,778
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...