Mirae Asset Tiger Synth-Global Infra ETF (269370.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:03PM KST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 13,555.00 | 13,555.00 | 13,305.00 | 13,345.00 | 13,345.00 | 895 |
| May 31, 2024 | 13,220.00 | 13,250.00 | 13,135.00 | 13,250.00 | 13,250.00 | 3,306 |
| May 30, 2024 | 12,985.00 | 13,050.00 | 12,985.00 | 13,040.00 | 13,040.00 | 352 |
| May 29, 2024 | 12,940.00 | 13,185.00 | 12,940.00 | 13,130.00 | 13,130.00 | 347 |
| May 28, 2024 | 12,990.00 | 13,065.00 | 12,990.00 | 12,995.00 | 12,995.00 | 382 |
| May 27, 2024 | 13,155.00 | 13,155.00 | 13,005.00 | 13,080.00 | 13,080.00 | 1,382 |
| May 24, 2024 | 13,155.00 | 13,155.00 | 13,145.00 | 13,155.00 | 13,155.00 | 1,358 |
| May 23, 2024 | 13,300.00 | 13,300.00 | 13,200.00 | 13,235.00 | 13,235.00 | 915 |
| May 22, 2024 | 13,330.00 | 13,330.00 | 13,245.00 | 13,300.00 | 13,300.00 | 840 |
| May 21, 2024 | 13,340.00 | 13,345.00 | 13,330.00 | 13,330.00 | 13,330.00 | 160 |
| May 20, 2024 | 13,165.00 | 13,240.00 | 13,145.00 | 13,235.00 | 13,235.00 | 308 |
| May 17, 2024 | 13,085.00 | 13,220.00 | 13,085.00 | 13,165.00 | 13,165.00 | 747 |
| May 16, 2024 | 13,225.00 | 13,235.00 | 13,050.00 | 13,050.00 | 13,050.00 | 807 |
| May 14, 2024 | 13,185.00 | 13,225.00 | 13,185.00 | 13,220.00 | 13,220.00 | 298 |
| May 13, 2024 | 13,135.00 | 13,210.00 | 13,135.00 | 13,185.00 | 13,185.00 | 348 |
| May 10, 2024 | 13,020.00 | 13,150.00 | 13,020.00 | 13,135.00 | 13,135.00 | 258 |
| May 09, 2024 | 12,910.00 | 12,935.00 | 12,905.00 | 12,935.00 | 12,935.00 | 463 |
| May 08, 2024 | 12,775.00 | 12,910.00 | 12,775.00 | 12,910.00 | 12,910.00 | 760 |
| May 07, 2024 | 12,720.00 | 12,720.00 | 12,640.00 | 12,690.00 | 12,690.00 | 720 |
| May 03, 2024 | 12,590.00 | 12,670.00 | 12,570.00 | 12,575.00 | 12,575.00 | 762 |
| May 02, 2024 | 12,665.00 | 12,665.00 | 12,565.00 | 12,590.00 | 12,590.00 | 121 |
| Apr 30, 2024 | 12,610.00 | 12,665.00 | 12,610.00 | 12,665.00 | 12,665.00 | 745 |
| Apr 29, 2024 | 12,695.00 | 12,695.00 | 12,550.00 | 12,550.00 | 12,550.00 | 139 |
| Apr 29, 2024 | 100 Dividend | |||||
| Apr 26, 2024 | 12,840.00 | 13,000.00 | 12,630.00 | 12,710.00 | 12,610.00 | 617 |
| Apr 25, 2024 | 12,610.00 | 12,615.00 | 12,605.00 | 12,615.00 | 12,515.75 | 573 |
| Apr 24, 2024 | 12,610.00 | 12,610.00 | 12,605.00 | 12,605.00 | 12,505.83 | 4 |
| Apr 23, 2024 | 12,430.00 | 12,545.00 | 12,430.00 | 12,530.00 | 12,431.42 | 796 |
| Apr 22, 2024 | 12,430.00 | 12,470.00 | 12,390.00 | 12,415.00 | 12,317.32 | 246 |
| Apr 19, 2024 | 12,305.00 | 12,405.00 | 12,305.00 | 12,340.00 | 12,242.91 | 1,369 |
| Apr 18, 2024 | 12,195.00 | 12,265.00 | 12,145.00 | 12,145.00 | 12,049.45 | 1,262 |
| Apr 17, 2024 | 12,195.00 | 12,265.00 | 12,195.00 | 12,195.00 | 12,099.05 | 306 |
| Apr 16, 2024 | 12,450.00 | 12,510.00 | 12,430.00 | 12,430.00 | 12,332.20 | 209 |
| Apr 15, 2024 | 12,455.00 | 12,500.00 | 12,445.00 | 12,500.00 | 12,401.65 | 476 |
| Apr 12, 2024 | 12,465.00 | 12,465.00 | 12,435.00 | 12,455.00 | 12,357.01 | 165 |
| Apr 11, 2024 | 12,535.00 | 12,535.00 | 12,475.00 | 12,490.00 | 12,391.73 | 111 |
| Apr 09, 2024 | 12,570.00 | 12,570.00 | 12,480.00 | 12,490.00 | 12,391.73 | 284 |
| Apr 08, 2024 | 12,500.00 | 12,500.00 | 12,475.00 | 12,480.00 | 12,381.81 | 107 |
| Apr 05, 2024 | 12,565.00 | 12,565.00 | 12,495.00 | 12,500.00 | 12,401.65 | 1,733 |
| Apr 04, 2024 | 12,490.00 | 12,490.00 | 12,420.00 | 12,445.00 | 12,347.08 | 2,207 |
| Apr 03, 2024 | 12,440.00 | 12,490.00 | 12,415.00 | 12,455.00 | 12,357.01 | 570 |
| Apr 02, 2024 | 12,550.00 | 12,550.00 | 12,435.00 | 12,440.00 | 12,342.12 | 1,607 |
| Apr 01, 2024 | 12,500.00 | 12,500.00 | 12,455.00 | 12,485.00 | 12,386.77 | 185 |
| Mar 29, 2024 | 12,590.00 | 12,590.00 | 12,470.00 | 12,470.00 | 12,371.89 | 759 |
| Mar 28, 2024 | 12,415.00 | 12,435.00 | 12,395.00 | 12,395.00 | 12,297.48 | 690 |
| Mar 27, 2024 | 12,265.00 | 12,280.00 | 12,240.00 | 12,280.00 | 12,183.38 | 590 |
| Mar 26, 2024 | 12,280.00 | 12,280.00 | 12,230.00 | 12,245.00 | 12,148.66 | 235 |
| Mar 25, 2024 | 12,250.00 | 12,250.00 | 12,180.00 | 12,230.00 | 12,133.78 | 913 |
| Mar 22, 2024 | 12,055.00 | 12,170.00 | 12,055.00 | 12,155.00 | 12,059.37 | 4,398 |
| Mar 21, 2024 | 12,105.00 | 12,105.00 | 11,990.00 | 12,005.00 | 11,910.55 | 325 |
| Mar 20, 2024 | 12,105.00 | 12,105.00 | 12,060.00 | 12,080.00 | 11,984.96 | 66 |
| Mar 19, 2024 | 12,100.00 | 12,100.00 | 12,035.00 | 12,060.00 | 11,965.11 | 134 |
| Mar 18, 2024 | 11,990.00 | 12,050.00 | 11,990.00 | 12,050.00 | 11,955.19 | 259 |
| Mar 15, 2024 | 11,980.00 | 12,000.00 | 11,980.00 | 11,990.00 | 11,895.67 | 213 |
| Mar 14, 2024 | 11,985.00 | 11,985.00 | 11,930.00 | 11,980.00 | 11,885.74 | 283 |
| Mar 13, 2024 | 11,905.00 | 11,905.00 | 11,870.00 | 11,870.00 | 11,776.61 | 322 |
| Mar 12, 2024 | 11,905.00 | 11,905.00 | 11,870.00 | 11,870.00 | 11,776.61 | 238 |
| Mar 11, 2024 | 11,925.00 | 11,925.00 | 11,885.00 | 11,885.00 | 11,791.49 | 315 |
| Mar 08, 2024 | 11,950.00 | 11,950.00 | 11,910.00 | 11,930.00 | 11,836.14 | 203 |
| Mar 07, 2024 | 11,950.00 | 11,950.00 | 11,890.00 | 11,915.00 | 11,821.25 | 2,428 |
| Mar 06, 2024 | 11,950.00 | 11,950.00 | 11,855.00 | 11,855.00 | 11,761.73 | 859 |
| Mar 05, 2024 | 11,870.00 | 11,870.00 | 11,830.00 | 11,850.00 | 11,756.77 | 299 |
| Mar 04, 2024 | 11,810.00 | 11,810.00 | 11,755.00 | 11,765.00 | 11,672.44 | 662 |
| Feb 29, 2024 | 11,820.00 | 11,820.00 | 11,780.00 | 11,810.00 | 11,717.08 | 209 |
| Feb 28, 2024 | 11,820.00 | 11,820.00 | 11,815.00 | 11,820.00 | 11,727.00 | 284 |
| Feb 27, 2024 | 11,750.00 | 11,755.00 | 11,715.00 | 11,720.00 | 11,627.79 | 2,361 |
| Feb 26, 2024 | 11,860.00 | 11,870.00 | 11,835.00 | 11,865.00 | 11,771.65 | 984 |
| Feb 23, 2024 | 11,805.00 | 11,805.00 | 11,775.00 | 11,775.00 | 11,682.36 | 91 |
| Feb 22, 2024 | 11,790.00 | 11,805.00 | 11,780.00 | 11,780.00 | 11,687.32 | 253 |
| Feb 21, 2024 | 11,790.00 | 11,790.00 | 11,765.00 | 11,770.00 | 11,677.40 | 226 |
| Feb 20, 2024 | 11,690.00 | 11,725.00 | 11,690.00 | 11,720.00 | 11,627.79 | 512 |
| Feb 19, 2024 | 11,695.00 | 11,695.00 | 11,650.00 | 11,650.00 | 11,558.34 | 138 |
| Feb 16, 2024 | 11,530.00 | 11,625.00 | 11,530.00 | 11,625.00 | 11,533.54 | 579 |
| Feb 15, 2024 | 11,460.00 | 11,470.00 | 11,415.00 | 11,445.00 | 11,354.95 | 557 |
| Feb 14, 2024 | 11,555.00 | 11,555.00 | 11,505.00 | 11,510.00 | 11,419.44 | 267 |
| Feb 13, 2024 | 11,660.00 | 11,660.00 | 11,595.00 | 11,600.00 | 11,508.73 | 422 |
| Feb 08, 2024 | 11,950.00 | 11,950.00 | 11,660.00 | 11,685.00 | 11,593.06 | 448 |
| Feb 07, 2024 | 11,735.00 | 11,735.00 | 11,675.00 | 11,710.00 | 11,617.87 | 267 |
| Feb 06, 2024 | 11,730.00 | 11,730.00 | 11,635.00 | 11,640.00 | 11,548.42 | 76 |
| Feb 05, 2024 | 11,885.00 | 11,885.00 | 11,780.00 | 11,780.00 | 11,687.32 | 825 |
| Feb 02, 2024 | 11,860.00 | 11,860.00 | 11,790.00 | 11,790.00 | 11,697.24 | 2,006 |
| Feb 01, 2024 | 11,900.00 | 11,900.00 | 11,810.00 | 11,840.00 | 11,746.84 | 805 |
| Jan 31, 2024 | 11,845.00 | 11,850.00 | 11,845.00 | 11,850.00 | 11,756.77 | 50 |
| Jan 30, 2024 | 11,885.00 | 11,885.00 | 11,805.00 | 11,805.00 | 11,712.12 | 1,458 |
| Jan 30, 2024 | 100 Dividend | |||||
| Jan 29, 2024 | 12,015.00 | 12,015.00 | 11,965.00 | 11,965.00 | 11,771.65 | 162 |
| Jan 26, 2024 | 11,925.00 | 11,960.00 | 11,900.00 | 11,900.00 | 11,707.70 | 2,388 |
| Jan 25, 2024 | 11,835.00 | 11,835.00 | 11,825.00 | 11,825.00 | 11,633.91 | 159 |
| Jan 24, 2024 | 11,815.00 | 11,850.00 | 11,815.00 | 11,850.00 | 11,658.51 | 336 |
| Jan 23, 2024 | 11,910.00 | 11,910.00 | 11,815.00 | 11,825.00 | 11,633.91 | 261 |
| Jan 22, 2024 | 11,875.00 | 11,875.00 | 11,850.00 | 11,875.00 | 11,683.10 | 568 |
| Jan 19, 2024 | 11,855.00 | 11,855.00 | 11,830.00 | 11,835.00 | 11,643.75 | 1,777 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 12,130.00 | 12,170.00 | 12,100.00 | 12,170.00 | 11,973.34 | 226 |
| Jan 16, 2024 | 12,190.00 | 12,280.00 | 12,190.00 | 12,280.00 | 12,081.56 | 176 |
| Jan 15, 2024 | 12,170.00 | 12,185.00 | 12,140.00 | 12,185.00 | 11,988.09 | 165 |
| Jan 12, 2024 | 12,075.00 | 12,075.00 | 12,025.00 | 12,045.00 | 11,850.36 | 3,637 |
| Jan 11, 2024 | 12,225.00 | 12,235.00 | 12,155.00 | 12,155.00 | 11,958.58 | 682 |
| Jan 10, 2024 | 12,230.00 | 12,230.00 | 12,200.00 | 12,215.00 | 12,017.61 | 98 |
| Jan 09, 2024 | 12,215.00 | 12,235.00 | 12,160.00 | 12,235.00 | 12,037.29 | 1,306 |
| *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.