Canada markets closed

KODEX Global Robotics & Automation (276990.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
17,820.00-195.00 (-1.08%)
At close: 03:30PM KST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202418,025.0018,025.0017,750.0017,820.0017,820.005,716
Jun 13, 202417,750.0018,030.0017,750.0018,015.0018,015.007,951
Jun 12, 202417,810.0017,830.0017,610.0017,645.0017,645.004,342
Jun 11, 202417,695.0017,810.0017,695.0017,760.0017,760.004,024
Jun 10, 202417,925.0017,925.0017,695.0017,695.0017,695.006,495
Jun 07, 202417,960.0017,960.0017,730.0017,805.0017,805.0020,295
Jun 05, 202418,000.0018,000.0017,755.0017,785.0017,785.004,915
Jun 04, 202418,030.0018,030.0017,790.0017,900.0017,900.003,193
Jun 03, 202417,800.0018,030.0017,770.0017,780.0017,780.003,624
May 31, 202417,780.0017,800.0017,640.0017,800.0017,800.007,477
May 30, 202417,860.0017,860.0017,505.0017,620.0017,620.007,410
May 29, 202418,170.0018,170.0017,925.0017,935.0017,935.003,876
May 28, 202417,935.0018,180.0017,935.0018,005.0018,005.006,504
May 27, 202418,060.0018,085.0017,890.0017,945.0017,945.004,732
May 24, 202417,895.0018,130.0017,895.0018,010.0018,010.003,005
May 23, 202418,250.0018,250.0018,060.0018,090.0018,090.005,024
May 22, 202418,235.0018,235.0018,040.0018,050.0018,050.001,901
May 21, 202418,050.0018,250.0018,050.0018,155.0018,155.0014,262
May 20, 202417,910.0018,080.0017,910.0018,015.0018,015.0011,012
May 17, 202418,165.0018,165.0018,020.0018,075.0018,075.003,153
May 16, 202418,080.0018,215.0018,035.0018,085.0018,085.004,644
May 14, 202418,230.0018,230.0018,020.0018,080.0018,080.001,253
May 13, 202418,125.0018,215.0018,075.0018,125.0018,125.003,268
May 10, 202418,050.0018,195.0018,050.0018,105.0018,105.009,317
May 09, 202418,065.0018,065.0017,900.0017,945.0017,945.002,814
May 08, 202417,770.0018,005.0017,765.0017,965.0017,965.005,570
May 07, 202417,815.0017,815.0017,710.0017,765.0017,765.003,018
May 03, 202417,780.0017,820.0017,570.0017,630.0017,630.005,769
May 02, 202417,660.0017,745.0017,590.0017,625.0017,625.003,003
Apr 30, 202417,675.0017,745.0017,560.0017,745.0017,745.006,961
Apr 29, 202417,415.0017,655.0017,415.0017,560.0017,560.006,140
Apr 26, 202417,345.0017,415.0017,310.0017,375.0017,375.0014,770
Apr 25, 202417,430.0017,430.0017,180.0017,325.0017,325.005,272
Apr 24, 202417,270.0017,405.0017,270.0017,375.0017,375.009,068
Apr 23, 202417,255.0017,255.0017,055.0017,085.0017,085.0010,932
Apr 22, 202417,180.0017,190.0017,020.0017,145.0017,145.008,673
Apr 19, 202417,280.0017,280.0017,030.0017,185.0017,185.0012,688
Apr 18, 202417,420.0017,420.0017,220.0017,280.0017,280.008,622
Apr 17, 202417,820.0017,820.0017,420.0017,420.0017,420.005,060
Apr 16, 202417,945.0017,945.0017,700.0017,830.0017,830.006,188
Apr 15, 202418,035.0018,075.0017,875.0017,945.0017,945.0018,934
Apr 12, 202417,890.0018,075.0017,890.0018,035.0018,035.0017,831
Apr 11, 202418,045.0018,045.0017,810.0017,880.0017,880.009,622
Apr 09, 202417,725.0018,015.0017,725.0017,880.0017,880.002,138
Apr 08, 202417,950.0017,950.0017,795.0017,800.0017,800.008,336
Apr 05, 202417,965.0018,100.0017,885.0017,950.0017,950.0010,663
Apr 04, 202417,905.0018,120.0017,865.0017,965.0017,965.007,746
Apr 03, 202417,905.0018,195.0017,905.0017,985.0017,985.008,862
Apr 02, 202418,425.0018,425.0018,205.0018,240.0018,240.0014,772
Apr 01, 202418,360.0018,485.0018,335.0018,425.0018,425.007,421
Mar 29, 202418,435.0018,440.0018,310.0018,320.0018,320.006,078
Mar 28, 202418,400.0018,445.0018,295.0018,300.0018,300.0010,941
Mar 27, 202418,115.0018,295.0018,115.0018,265.0018,265.0010,224
Mar 26, 202418,155.0018,250.0018,120.0018,205.0018,205.009,742
Mar 25, 202418,385.0018,385.0018,205.0018,250.0018,250.0013,461
Mar 22, 202417,905.0018,500.0017,905.0018,290.0018,290.008,269
Mar 21, 202417,925.0018,010.0017,885.0017,900.0017,900.009,923
Mar 20, 202418,050.0018,050.0017,880.0017,910.0017,910.0016,407
Mar 19, 202417,870.0017,975.0017,870.0017,970.0017,970.0018,529
Mar 18, 202417,675.0017,890.0017,675.0017,870.0017,870.003,132
Mar 15, 202417,835.0017,835.0017,765.0017,795.0017,795.004,831
Mar 14, 202417,995.0017,995.0017,815.0017,895.0017,895.0017,900
Mar 13, 202417,895.0017,995.0017,860.0017,985.0017,985.005,477
Mar 12, 202417,995.0017,995.0017,830.0017,860.0017,860.0025,951
Mar 11, 202418,175.0018,200.0017,990.0018,045.0018,045.007,338
Mar 08, 202418,055.0018,200.0018,055.0018,140.0018,140.0017,804
Mar 07, 202417,950.0018,025.0017,920.0017,945.0017,945.006,000
Mar 06, 202418,040.0018,040.0017,855.0017,930.0017,930.009,049
Mar 05, 202418,050.0018,060.0017,970.0018,040.0018,040.0010,192
Mar 04, 202417,890.0018,000.0017,890.0017,970.0017,970.0011,292
Feb 29, 202417,815.0017,815.0017,645.0017,665.0017,665.0010,380
Feb 28, 202417,710.0017,890.0017,650.0017,840.0017,840.0025,480
Feb 27, 202417,510.0017,700.0017,500.0017,575.0017,575.005,434
Feb 26, 202417,535.0017,610.0017,480.0017,490.0017,490.002,767
Feb 23, 202417,620.0017,620.0017,495.0017,530.0017,530.0010,703
Feb 22, 202417,485.0017,570.0017,465.0017,510.0017,510.0031,870
Feb 21, 202417,515.0017,515.0017,435.0017,435.0017,435.004,033
Feb 20, 202417,515.0017,610.0017,510.0017,515.0017,515.004,505
Feb 19, 202417,535.0017,535.0017,405.0017,465.0017,465.008,024
Feb 16, 202417,380.0017,485.0017,380.0017,475.0017,475.008,916
Feb 15, 202417,260.0017,265.0017,150.0017,195.0017,195.0011,267
Feb 14, 202417,055.0017,260.0017,055.0017,110.0017,110.0028,681
Feb 13, 202417,200.0017,395.0017,200.0017,265.0017,265.0010,232
Feb 08, 202417,090.0017,090.0016,990.0017,060.0017,060.003,885
Feb 07, 202417,165.0017,165.0016,980.0017,090.0017,090.003,736
Feb 06, 202417,210.0017,210.0017,020.0017,050.0017,050.005,873
Feb 05, 202417,225.0017,340.0017,225.0017,225.0017,225.006,441
Feb 02, 202417,255.0017,355.0017,220.0017,225.0017,225.009,492
Feb 01, 202417,370.0017,370.0017,205.0017,220.0017,220.007,311
Jan 31, 202417,480.0017,480.0017,245.0017,285.0017,285.008,530
Jan 30, 202417,600.0017,710.0017,465.0017,465.0017,465.0022,425
Jan 29, 202417,385.0017,530.0017,370.0017,485.0017,485.0013,083
Jan 26, 202417,410.0017,540.0017,385.0017,385.0017,385.0010,407
Jan 25, 202417,555.0017,560.0017,355.0017,410.0017,410.0016,932
Jan 24, 202417,475.0017,600.0017,475.0017,555.0017,555.0031,975
Jan 23, 202417,240.0017,560.0017,220.0017,355.0017,355.0015,121
Jan 22, 202417,045.0017,300.0016,700.0017,215.0017,215.0026,993
Jan 19, 202416,915.0017,080.0016,915.0016,990.0016,990.0062,435
Jan 18, 2024------
Jan 17, 202417,215.0017,255.0017,150.0017,155.0017,155.0034,853
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...