Kim Korea index Active Korea Treasury and agency Bonds Etf (272910.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 01:35PM KST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 101,890.00 | 101,890.00 | 101,815.00 | 101,815.00 | 101,815.00 | 11 |
| May 08, 2024 | 101,870.00 | 101,870.00 | 101,805.00 | 101,805.00 | 101,805.00 | 122 |
| May 07, 2024 | 101,700.00 | 101,700.00 | 101,695.00 | 101,695.00 | 101,695.00 | 7 |
| May 03, 2024 | 101,575.00 | 101,575.00 | 101,575.00 | 101,575.00 | 101,575.00 | 31 |
| May 02, 2024 | 101,465.00 | 101,465.00 | 101,465.00 | 101,465.00 | 101,465.00 | 43 |
| Apr 30, 2024 | 101,355.00 | 101,355.00 | 101,320.00 | 101,320.00 | 101,320.00 | 3 |
| Apr 29, 2024 | 101,325.00 | 101,325.00 | 101,275.00 | 101,275.00 | 101,275.00 | 2 |
| Apr 26, 2024 | 101,140.00 | 101,140.00 | 101,140.00 | 101,140.00 | 101,140.00 | 6 |
| Apr 25, 2024 | 101,275.00 | 101,275.00 | 101,275.00 | 101,275.00 | 101,275.00 | 1 |
| Apr 24, 2024 | 101,455.00 | 101,455.00 | 101,425.00 | 101,425.00 | 101,425.00 | 6 |
| Apr 23, 2024 | 101,375.00 | 101,375.00 | 101,375.00 | 101,375.00 | 101,375.00 | 1 |
| Apr 22, 2024 | 101,425.00 | 101,425.00 | 101,310.00 | 101,325.00 | 101,325.00 | 5 |
| Apr 19, 2024 | 101,555.00 | 101,580.00 | 101,555.00 | 101,570.00 | 101,570.00 | 3 |
| Apr 18, 2024 | 101,510.00 | 101,510.00 | 101,510.00 | 101,510.00 | 101,510.00 | 1 |
| Apr 17, 2024 | 101,360.00 | 101,360.00 | 101,300.00 | 101,355.00 | 101,355.00 | 164 |
| Apr 16, 2024 | 101,520.00 | 101,520.00 | 101,470.00 | 101,470.00 | 101,470.00 | 11 |
| Apr 15, 2024 | 101,550.00 | 101,625.00 | 101,550.00 | 101,625.00 | 101,625.00 | 118 |
| Apr 12, 2024 | 101,365.00 | 101,585.00 | 101,365.00 | 101,585.00 | 101,585.00 | 8 |
| Apr 11, 2024 | 101,475.00 | 101,475.00 | 101,465.00 | 101,465.00 | 101,465.00 | 2 |
| Apr 09, 2024 | 101,765.00 | 101,765.00 | 101,740.00 | 101,740.00 | 101,740.00 | 2 |
| Apr 08, 2024 | 101,830.00 | 101,830.00 | 101,750.00 | 101,750.00 | 101,750.00 | 24 |
| Apr 05, 2024 | 101,905.00 | 101,905.00 | 101,905.00 | 101,905.00 | 101,905.00 | 1 |
| Apr 04, 2024 | 101,910.00 | 101,910.00 | 101,815.00 | 101,815.00 | 101,815.00 | 30 |
| Apr 03, 2024 | 101,850.00 | 101,850.00 | 101,850.00 | 101,850.00 | 101,850.00 | 1 |
| Apr 02, 2024 | 101,865.00 | 101,895.00 | 101,865.00 | 101,895.00 | 101,895.00 | 181 |
| Apr 01, 2024 | 101,895.00 | 101,895.00 | 101,870.00 | 101,870.00 | 101,870.00 | 3 |
| Mar 29, 2024 | 101,890.00 | 101,890.00 | 101,835.00 | 101,835.00 | 101,835.00 | 21 |
| Mar 28, 2024 | 101,925.00 | 101,950.00 | 101,885.00 | 101,950.00 | 101,950.00 | 112 |
| Mar 27, 2024 | 101,870.00 | 101,870.00 | 101,835.00 | 101,840.00 | 101,840.00 | 46 |
| Mar 26, 2024 | 101,865.00 | 101,865.00 | 101,865.00 | 101,865.00 | 101,865.00 | 1 |
| Mar 25, 2024 | 101,910.00 | 101,965.00 | 101,870.00 | 101,870.00 | 101,870.00 | 91 |
| Mar 22, 2024 | 101,705.00 | 101,800.00 | 101,705.00 | 101,800.00 | 101,800.00 | 22 |
| Mar 21, 2024 | 101,510.00 | 101,710.00 | 101,510.00 | 101,680.00 | 101,680.00 | 31 |
| Mar 20, 2024 | 101,475.00 | 101,485.00 | 101,475.00 | 101,485.00 | 101,485.00 | 2 |
| Mar 19, 2024 | 101,520.00 | 101,520.00 | 101,520.00 | 101,520.00 | 101,520.00 | 1 |
| Mar 18, 2024 | 101,630.00 | 101,630.00 | 101,630.00 | 101,630.00 | 101,630.00 | 1 |
| Mar 15, 2024 | 101,675.00 | 101,695.00 | 101,640.00 | 101,655.00 | 101,655.00 | 42 |
| Mar 14, 2024 | 101,875.00 | 101,875.00 | 101,800.00 | 101,860.00 | 101,860.00 | 55 |
| Mar 13, 2024 | 101,815.00 | 101,870.00 | 101,810.00 | 101,870.00 | 101,870.00 | 56 |
| Mar 12, 2024 | 101,865.00 | 101,865.00 | 101,800.00 | 101,800.00 | 101,800.00 | 25 |
| Mar 11, 2024 | 101,820.00 | 101,865.00 | 101,820.00 | 101,865.00 | 101,865.00 | 81 |
| Mar 08, 2024 | 101,640.00 | 101,710.00 | 101,640.00 | 101,660.00 | 101,660.00 | 269 |
| Mar 07, 2024 | 101,670.00 | 101,670.00 | 101,540.00 | 101,540.00 | 101,540.00 | 41 |
| Mar 06, 2024 | 101,550.00 | 101,550.00 | 101,550.00 | 101,550.00 | 101,550.00 | 11 |
| Mar 05, 2024 | 101,405.00 | 101,455.00 | 101,405.00 | 101,455.00 | 101,455.00 | 91 |
| Mar 04, 2024 | 101,425.00 | 101,425.00 | 101,395.00 | 101,395.00 | 101,395.00 | 2 |
| Feb 29, 2024 | 101,275.00 | 101,325.00 | 101,260.00 | 101,325.00 | 101,325.00 | 12 |
| Feb 28, 2024 | 101,390.00 | 101,390.00 | 101,390.00 | 101,390.00 | 101,390.00 | 10 |
| Feb 27, 2024 | 101,420.00 | 101,420.00 | 101,330.00 | 101,385.00 | 101,385.00 | 6 |
| Feb 26, 2024 | 101,330.00 | 101,350.00 | 101,330.00 | 101,350.00 | 101,350.00 | 247 |
| Feb 23, 2024 | 101,365.00 | 101,365.00 | 101,365.00 | 101,365.00 | 101,365.00 | 31 |
| Feb 22, 2024 | 101,105.00 | 101,195.00 | 101,085.00 | 101,145.00 | 101,145.00 | 105 |
| Feb 21, 2024 | 101,115.00 | 101,115.00 | 101,105.00 | 101,105.00 | 101,105.00 | 28 |
| Feb 20, 2024 | 101,110.00 | 101,135.00 | 101,110.00 | 101,130.00 | 101,130.00 | 11 |
| Feb 19, 2024 | 101,070.00 | 101,070.00 | 101,050.00 | 101,050.00 | 101,050.00 | 3 |
| Feb 16, 2024 | 101,005.00 | 101,020.00 | 101,005.00 | 101,010.00 | 101,010.00 | 7 |
| Feb 15, 2024 | 101,085.00 | 101,085.00 | 101,080.00 | 101,080.00 | 101,080.00 | 12 |
| Feb 14, 2024 | 101,170.00 | 101,170.00 | 100,865.00 | 100,995.00 | 100,995.00 | 26 |
| Feb 13, 2024 | 101,310.00 | 101,310.00 | 101,310.00 | 101,310.00 | 101,310.00 | 1 |
| Feb 08, 2024 | 101,430.00 | 101,430.00 | 101,420.00 | 101,420.00 | 101,420.00 | 3 |
| Feb 07, 2024 | 101,440.00 | 101,440.00 | 101,405.00 | 101,405.00 | 101,405.00 | 51 |
| Feb 06, 2024 | 101,215.00 | 101,275.00 | 101,215.00 | 101,275.00 | 101,275.00 | 70 |
| Feb 05, 2024 | 101,360.00 | 101,405.00 | 101,360.00 | 101,400.00 | 101,400.00 | 110 |
| Feb 02, 2024 | 101,555.00 | 101,570.00 | 101,490.00 | 101,490.00 | 101,490.00 | 24 |
| Feb 01, 2024 | 101,605.00 | 101,605.00 | 101,575.00 | 101,575.00 | 101,575.00 | 11 |
| Jan 31, 2024 | 101,355.00 | 101,355.00 | 101,345.00 | 101,345.00 | 101,345.00 | 9 |
| Jan 30, 2024 | 101,285.00 | 101,295.00 | 101,285.00 | 101,295.00 | 101,295.00 | 51 |
| Jan 29, 2024 | 101,210.00 | 101,245.00 | 101,210.00 | 101,220.00 | 101,220.00 | 114 |
| Jan 26, 2024 | 101,270.00 | 101,290.00 | 101,265.00 | 101,265.00 | 101,265.00 | 7 |
| Jan 25, 2024 | 101,110.00 | 101,135.00 | 101,110.00 | 101,135.00 | 101,135.00 | 4 |
| Jan 24, 2024 | 101,165.00 | 101,165.00 | 101,080.00 | 101,080.00 | 101,080.00 | 4 |
| Jan 23, 2024 | 101,210.00 | 101,240.00 | 101,210.00 | 101,240.00 | 101,240.00 | 9 |
| Jan 22, 2024 | 101,185.00 | 101,185.00 | 101,185.00 | 101,185.00 | 101,185.00 | 1 |
| Jan 19, 2024 | 101,125.00 | 101,125.00 | 101,125.00 | 101,125.00 | 101,125.00 | 1 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 101,210.00 | 101,210.00 | 101,210.00 | 101,210.00 | 101,210.00 | 2 |
| Jan 16, 2024 | 101,385.00 | 101,385.00 | 101,280.00 | 101,280.00 | 101,280.00 | 4 |
| Jan 15, 2024 | 101,505.00 | 101,525.00 | 101,475.00 | 101,510.00 | 101,510.00 | 98 |
| Jan 12, 2024 | 101,480.00 | 101,480.00 | 101,410.00 | 101,410.00 | 101,410.00 | 71 |
| Jan 11, 2024 | 101,260.00 | 101,260.00 | 101,260.00 | 101,260.00 | 101,260.00 | 1 |
| Jan 10, 2024 | 101,285.00 | 101,285.00 | 101,175.00 | 101,175.00 | 101,175.00 | 7 |
| Jan 09, 2024 | 101,155.00 | 101,155.00 | 101,155.00 | 101,155.00 | 101,155.00 | 1 |
| Jan 08, 2024 | 101,015.00 | 101,015.00 | 100,985.00 | 100,990.00 | 100,990.00 | 171 |
| Jan 05, 2024 | 101,130.00 | 101,135.00 | 101,130.00 | 101,135.00 | 101,135.00 | 21 |
| Jan 04, 2024 | 101,130.00 | 101,165.00 | 101,130.00 | 101,160.00 | 101,160.00 | 130 |
| Jan 03, 2024 | 101,180.00 | 101,180.00 | 101,055.00 | 101,055.00 | 101,055.00 | 32 |
| Jan 02, 2024 | 101,525.00 | 101,525.00 | 101,285.00 | 101,285.00 | 101,285.00 | 20 |
| Dec 28, 2023 | 101,445.00 | 101,460.00 | 101,445.00 | 101,460.00 | 101,460.00 | 21 |
| Dec 27, 2023 | 101,250.00 | 101,285.00 | 101,250.00 | 101,280.00 | 101,280.00 | 24 |
| Dec 26, 2023 | 101,155.00 | 101,185.00 | 101,130.00 | 101,135.00 | 101,135.00 | 8,414 |
| Dec 22, 2023 | 101,170.00 | 101,170.00 | 101,095.00 | 101,095.00 | 101,095.00 | 6 |
| Dec 21, 2023 | 101,200.00 | 101,205.00 | 101,200.00 | 101,205.00 | 101,205.00 | 22 |
| Dec 20, 2023 | 100,960.00 | 100,960.00 | 100,960.00 | 100,960.00 | 100,960.00 | 1 |
| Dec 19, 2023 | 100,885.00 | 100,885.00 | 100,805.00 | 100,845.00 | 100,845.00 | 13 |
| Dec 18, 2023 | 100,910.00 | 100,915.00 | 100,865.00 | 100,885.00 | 100,885.00 | 567 |
| Dec 15, 2023 | 100,905.00 | 100,930.00 | 100,905.00 | 100,920.00 | 100,920.00 | 53 |
| Dec 14, 2023 | 100,340.00 | 100,775.00 | 100,340.00 | 100,725.00 | 100,725.00 | 3 |
| Dec 13, 2023 | 100,225.00 | 100,275.00 | 100,195.00 | 100,195.00 | 100,195.00 | 18 |
| Dec 12, 2023 | 100,155.00 | 100,190.00 | 100,150.00 | 100,190.00 | 100,190.00 | 49 |
| Dec 11, 2023 | 100,190.00 | 100,190.00 | 100,130.00 | 100,140.00 | 100,140.00 | 24 |
| *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.