KODEX Global Robotics & Automation (276990.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 18,025.00 | 18,025.00 | 17,750.00 | 17,820.00 | 17,820.00 | 5,716 |
| Jun 13, 2024 | 17,750.00 | 18,030.00 | 17,750.00 | 18,015.00 | 18,015.00 | 7,951 |
| Jun 12, 2024 | 17,810.00 | 17,830.00 | 17,610.00 | 17,645.00 | 17,645.00 | 4,342 |
| Jun 11, 2024 | 17,695.00 | 17,810.00 | 17,695.00 | 17,760.00 | 17,760.00 | 4,024 |
| Jun 10, 2024 | 17,925.00 | 17,925.00 | 17,695.00 | 17,695.00 | 17,695.00 | 6,495 |
| Jun 07, 2024 | 17,960.00 | 17,960.00 | 17,730.00 | 17,805.00 | 17,805.00 | 20,295 |
| Jun 05, 2024 | 18,000.00 | 18,000.00 | 17,755.00 | 17,785.00 | 17,785.00 | 4,915 |
| Jun 04, 2024 | 18,030.00 | 18,030.00 | 17,790.00 | 17,900.00 | 17,900.00 | 3,193 |
| Jun 03, 2024 | 17,800.00 | 18,030.00 | 17,770.00 | 17,780.00 | 17,780.00 | 3,624 |
| May 31, 2024 | 17,780.00 | 17,800.00 | 17,640.00 | 17,800.00 | 17,800.00 | 7,477 |
| May 30, 2024 | 17,860.00 | 17,860.00 | 17,505.00 | 17,620.00 | 17,620.00 | 7,410 |
| May 29, 2024 | 18,170.00 | 18,170.00 | 17,925.00 | 17,935.00 | 17,935.00 | 3,876 |
| May 28, 2024 | 17,935.00 | 18,180.00 | 17,935.00 | 18,005.00 | 18,005.00 | 6,504 |
| May 27, 2024 | 18,060.00 | 18,085.00 | 17,890.00 | 17,945.00 | 17,945.00 | 4,732 |
| May 24, 2024 | 17,895.00 | 18,130.00 | 17,895.00 | 18,010.00 | 18,010.00 | 3,005 |
| May 23, 2024 | 18,250.00 | 18,250.00 | 18,060.00 | 18,090.00 | 18,090.00 | 5,024 |
| May 22, 2024 | 18,235.00 | 18,235.00 | 18,040.00 | 18,050.00 | 18,050.00 | 1,901 |
| May 21, 2024 | 18,050.00 | 18,250.00 | 18,050.00 | 18,155.00 | 18,155.00 | 14,262 |
| May 20, 2024 | 17,910.00 | 18,080.00 | 17,910.00 | 18,015.00 | 18,015.00 | 11,012 |
| May 17, 2024 | 18,165.00 | 18,165.00 | 18,020.00 | 18,075.00 | 18,075.00 | 3,153 |
| May 16, 2024 | 18,080.00 | 18,215.00 | 18,035.00 | 18,085.00 | 18,085.00 | 4,644 |
| May 14, 2024 | 18,230.00 | 18,230.00 | 18,020.00 | 18,080.00 | 18,080.00 | 1,253 |
| May 13, 2024 | 18,125.00 | 18,215.00 | 18,075.00 | 18,125.00 | 18,125.00 | 3,268 |
| May 10, 2024 | 18,050.00 | 18,195.00 | 18,050.00 | 18,105.00 | 18,105.00 | 9,317 |
| May 09, 2024 | 18,065.00 | 18,065.00 | 17,900.00 | 17,945.00 | 17,945.00 | 2,814 |
| May 08, 2024 | 17,770.00 | 18,005.00 | 17,765.00 | 17,965.00 | 17,965.00 | 5,570 |
| May 07, 2024 | 17,815.00 | 17,815.00 | 17,710.00 | 17,765.00 | 17,765.00 | 3,018 |
| May 03, 2024 | 17,780.00 | 17,820.00 | 17,570.00 | 17,630.00 | 17,630.00 | 5,769 |
| May 02, 2024 | 17,660.00 | 17,745.00 | 17,590.00 | 17,625.00 | 17,625.00 | 3,003 |
| Apr 30, 2024 | 17,675.00 | 17,745.00 | 17,560.00 | 17,745.00 | 17,745.00 | 6,961 |
| Apr 29, 2024 | 17,415.00 | 17,655.00 | 17,415.00 | 17,560.00 | 17,560.00 | 6,140 |
| Apr 26, 2024 | 17,345.00 | 17,415.00 | 17,310.00 | 17,375.00 | 17,375.00 | 14,770 |
| Apr 25, 2024 | 17,430.00 | 17,430.00 | 17,180.00 | 17,325.00 | 17,325.00 | 5,272 |
| Apr 24, 2024 | 17,270.00 | 17,405.00 | 17,270.00 | 17,375.00 | 17,375.00 | 9,068 |
| Apr 23, 2024 | 17,255.00 | 17,255.00 | 17,055.00 | 17,085.00 | 17,085.00 | 10,932 |
| Apr 22, 2024 | 17,180.00 | 17,190.00 | 17,020.00 | 17,145.00 | 17,145.00 | 8,673 |
| Apr 19, 2024 | 17,280.00 | 17,280.00 | 17,030.00 | 17,185.00 | 17,185.00 | 12,688 |
| Apr 18, 2024 | 17,420.00 | 17,420.00 | 17,220.00 | 17,280.00 | 17,280.00 | 8,622 |
| Apr 17, 2024 | 17,820.00 | 17,820.00 | 17,420.00 | 17,420.00 | 17,420.00 | 5,060 |
| Apr 16, 2024 | 17,945.00 | 17,945.00 | 17,700.00 | 17,830.00 | 17,830.00 | 6,188 |
| Apr 15, 2024 | 18,035.00 | 18,075.00 | 17,875.00 | 17,945.00 | 17,945.00 | 18,934 |
| Apr 12, 2024 | 17,890.00 | 18,075.00 | 17,890.00 | 18,035.00 | 18,035.00 | 17,831 |
| Apr 11, 2024 | 18,045.00 | 18,045.00 | 17,810.00 | 17,880.00 | 17,880.00 | 9,622 |
| Apr 09, 2024 | 17,725.00 | 18,015.00 | 17,725.00 | 17,880.00 | 17,880.00 | 2,138 |
| Apr 08, 2024 | 17,950.00 | 17,950.00 | 17,795.00 | 17,800.00 | 17,800.00 | 8,336 |
| Apr 05, 2024 | 17,965.00 | 18,100.00 | 17,885.00 | 17,950.00 | 17,950.00 | 10,663 |
| Apr 04, 2024 | 17,905.00 | 18,120.00 | 17,865.00 | 17,965.00 | 17,965.00 | 7,746 |
| Apr 03, 2024 | 17,905.00 | 18,195.00 | 17,905.00 | 17,985.00 | 17,985.00 | 8,862 |
| Apr 02, 2024 | 18,425.00 | 18,425.00 | 18,205.00 | 18,240.00 | 18,240.00 | 14,772 |
| Apr 01, 2024 | 18,360.00 | 18,485.00 | 18,335.00 | 18,425.00 | 18,425.00 | 7,421 |
| Mar 29, 2024 | 18,435.00 | 18,440.00 | 18,310.00 | 18,320.00 | 18,320.00 | 6,078 |
| Mar 28, 2024 | 18,400.00 | 18,445.00 | 18,295.00 | 18,300.00 | 18,300.00 | 10,941 |
| Mar 27, 2024 | 18,115.00 | 18,295.00 | 18,115.00 | 18,265.00 | 18,265.00 | 10,224 |
| Mar 26, 2024 | 18,155.00 | 18,250.00 | 18,120.00 | 18,205.00 | 18,205.00 | 9,742 |
| Mar 25, 2024 | 18,385.00 | 18,385.00 | 18,205.00 | 18,250.00 | 18,250.00 | 13,461 |
| Mar 22, 2024 | 17,905.00 | 18,500.00 | 17,905.00 | 18,290.00 | 18,290.00 | 8,269 |
| Mar 21, 2024 | 17,925.00 | 18,010.00 | 17,885.00 | 17,900.00 | 17,900.00 | 9,923 |
| Mar 20, 2024 | 18,050.00 | 18,050.00 | 17,880.00 | 17,910.00 | 17,910.00 | 16,407 |
| Mar 19, 2024 | 17,870.00 | 17,975.00 | 17,870.00 | 17,970.00 | 17,970.00 | 18,529 |
| Mar 18, 2024 | 17,675.00 | 17,890.00 | 17,675.00 | 17,870.00 | 17,870.00 | 3,132 |
| Mar 15, 2024 | 17,835.00 | 17,835.00 | 17,765.00 | 17,795.00 | 17,795.00 | 4,831 |
| Mar 14, 2024 | 17,995.00 | 17,995.00 | 17,815.00 | 17,895.00 | 17,895.00 | 17,900 |
| Mar 13, 2024 | 17,895.00 | 17,995.00 | 17,860.00 | 17,985.00 | 17,985.00 | 5,477 |
| Mar 12, 2024 | 17,995.00 | 17,995.00 | 17,830.00 | 17,860.00 | 17,860.00 | 25,951 |
| Mar 11, 2024 | 18,175.00 | 18,200.00 | 17,990.00 | 18,045.00 | 18,045.00 | 7,338 |
| Mar 08, 2024 | 18,055.00 | 18,200.00 | 18,055.00 | 18,140.00 | 18,140.00 | 17,804 |
| Mar 07, 2024 | 17,950.00 | 18,025.00 | 17,920.00 | 17,945.00 | 17,945.00 | 6,000 |
| Mar 06, 2024 | 18,040.00 | 18,040.00 | 17,855.00 | 17,930.00 | 17,930.00 | 9,049 |
| Mar 05, 2024 | 18,050.00 | 18,060.00 | 17,970.00 | 18,040.00 | 18,040.00 | 10,192 |
| Mar 04, 2024 | 17,890.00 | 18,000.00 | 17,890.00 | 17,970.00 | 17,970.00 | 11,292 |
| Feb 29, 2024 | 17,815.00 | 17,815.00 | 17,645.00 | 17,665.00 | 17,665.00 | 10,380 |
| Feb 28, 2024 | 17,710.00 | 17,890.00 | 17,650.00 | 17,840.00 | 17,840.00 | 25,480 |
| Feb 27, 2024 | 17,510.00 | 17,700.00 | 17,500.00 | 17,575.00 | 17,575.00 | 5,434 |
| Feb 26, 2024 | 17,535.00 | 17,610.00 | 17,480.00 | 17,490.00 | 17,490.00 | 2,767 |
| Feb 23, 2024 | 17,620.00 | 17,620.00 | 17,495.00 | 17,530.00 | 17,530.00 | 10,703 |
| Feb 22, 2024 | 17,485.00 | 17,570.00 | 17,465.00 | 17,510.00 | 17,510.00 | 31,870 |
| Feb 21, 2024 | 17,515.00 | 17,515.00 | 17,435.00 | 17,435.00 | 17,435.00 | 4,033 |
| Feb 20, 2024 | 17,515.00 | 17,610.00 | 17,510.00 | 17,515.00 | 17,515.00 | 4,505 |
| Feb 19, 2024 | 17,535.00 | 17,535.00 | 17,405.00 | 17,465.00 | 17,465.00 | 8,024 |
| Feb 16, 2024 | 17,380.00 | 17,485.00 | 17,380.00 | 17,475.00 | 17,475.00 | 8,916 |
| Feb 15, 2024 | 17,260.00 | 17,265.00 | 17,150.00 | 17,195.00 | 17,195.00 | 11,267 |
| Feb 14, 2024 | 17,055.00 | 17,260.00 | 17,055.00 | 17,110.00 | 17,110.00 | 28,681 |
| Feb 13, 2024 | 17,200.00 | 17,395.00 | 17,200.00 | 17,265.00 | 17,265.00 | 10,232 |
| Feb 08, 2024 | 17,090.00 | 17,090.00 | 16,990.00 | 17,060.00 | 17,060.00 | 3,885 |
| Feb 07, 2024 | 17,165.00 | 17,165.00 | 16,980.00 | 17,090.00 | 17,090.00 | 3,736 |
| Feb 06, 2024 | 17,210.00 | 17,210.00 | 17,020.00 | 17,050.00 | 17,050.00 | 5,873 |
| Feb 05, 2024 | 17,225.00 | 17,340.00 | 17,225.00 | 17,225.00 | 17,225.00 | 6,441 |
| Feb 02, 2024 | 17,255.00 | 17,355.00 | 17,220.00 | 17,225.00 | 17,225.00 | 9,492 |
| Feb 01, 2024 | 17,370.00 | 17,370.00 | 17,205.00 | 17,220.00 | 17,220.00 | 7,311 |
| Jan 31, 2024 | 17,480.00 | 17,480.00 | 17,245.00 | 17,285.00 | 17,285.00 | 8,530 |
| Jan 30, 2024 | 17,600.00 | 17,710.00 | 17,465.00 | 17,465.00 | 17,465.00 | 22,425 |
| Jan 29, 2024 | 17,385.00 | 17,530.00 | 17,370.00 | 17,485.00 | 17,485.00 | 13,083 |
| Jan 26, 2024 | 17,410.00 | 17,540.00 | 17,385.00 | 17,385.00 | 17,385.00 | 10,407 |
| Jan 25, 2024 | 17,555.00 | 17,560.00 | 17,355.00 | 17,410.00 | 17,410.00 | 16,932 |
| Jan 24, 2024 | 17,475.00 | 17,600.00 | 17,475.00 | 17,555.00 | 17,555.00 | 31,975 |
| Jan 23, 2024 | 17,240.00 | 17,560.00 | 17,220.00 | 17,355.00 | 17,355.00 | 15,121 |
| Jan 22, 2024 | 17,045.00 | 17,300.00 | 16,700.00 | 17,215.00 | 17,215.00 | 26,993 |
| Jan 19, 2024 | 16,915.00 | 17,080.00 | 16,915.00 | 16,990.00 | 16,990.00 | 62,435 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 17,215.00 | 17,255.00 | 17,150.00 | 17,155.00 | 17,155.00 | 34,853 |
| *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.