Samsung KODEX SGX MSCI EM Futures ETF (291890.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 02:47PM KST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 8,185.00 | 8,210.00 | 8,180.00 | 8,205.00 | 8,205.00 | 776 |
| May 02, 2024 | 8,050.00 | 8,125.00 | 8,050.00 | 8,085.00 | 8,085.00 | 217 |
| Apr 30, 2024 | 8,130.00 | 8,130.00 | 8,075.00 | 8,075.00 | 8,075.00 | 220 |
| Apr 29, 2024 | 8,080.00 | 8,080.00 | 8,040.00 | 8,060.00 | 8,060.00 | 140 |
| Apr 26, 2024 | 7,990.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | 11,031 |
| Apr 25, 2024 | 7,920.00 | 7,920.00 | 7,910.00 | 7,910.00 | 7,910.00 | 22 |
| Apr 24, 2024 | 7,930.00 | 7,945.00 | 7,930.00 | 7,945.00 | 7,945.00 | 189 |
| Apr 23, 2024 | 7,855.00 | 7,860.00 | 7,850.00 | 7,850.00 | 7,850.00 | 94 |
| Apr 22, 2024 | 7,780.00 | 7,805.00 | 7,775.00 | 7,795.00 | 7,795.00 | 88 |
| Apr 19, 2024 | 7,700.00 | 7,700.00 | 7,610.00 | 7,635.00 | 7,635.00 | 2,759 |
| Apr 18, 2024 | 7,780.00 | 7,865.00 | 7,780.00 | 7,850.00 | 7,850.00 | 229 |
| Apr 17, 2024 | 7,790.00 | 7,790.00 | 7,740.00 | 7,755.00 | 7,755.00 | 1,161 |
| Apr 16, 2024 | 7,890.00 | 7,890.00 | 7,755.00 | 7,755.00 | 7,755.00 | 202 |
| Apr 15, 2024 | 7,960.00 | 7,960.00 | 7,900.00 | 7,935.00 | 7,935.00 | 336 |
| Apr 12, 2024 | 8,125.00 | 8,125.00 | 8,080.00 | 8,080.00 | 8,080.00 | 43 |
| Apr 11, 2024 | 8,085.00 | 8,140.00 | 8,070.00 | 8,135.00 | 8,135.00 | 151 |
| Apr 09, 2024 | 8,130.00 | 8,145.00 | 8,105.00 | 8,130.00 | 8,130.00 | 44 |
| Apr 08, 2024 | 8,055.00 | 8,055.00 | 7,975.00 | 8,050.00 | 8,050.00 | 143 |
| Apr 05, 2024 | 8,025.00 | 8,070.00 | 7,955.00 | 7,975.00 | 7,975.00 | 305 |
| Apr 04, 2024 | 8,100.00 | 8,110.00 | 8,100.00 | 8,100.00 | 8,100.00 | 36 |
| Apr 03, 2024 | 8,090.00 | 8,090.00 | 7,990.00 | 8,045.00 | 8,045.00 | 2,631 |
| Apr 02, 2024 | 8,065.00 | 8,120.00 | 8,060.00 | 8,105.00 | 8,105.00 | 620 |
| Apr 01, 2024 | 8,270.00 | 8,275.00 | 8,265.00 | 8,270.00 | 8,270.00 | 75 |
| Mar 29, 2024 | 8,105.00 | 8,105.00 | 8,105.00 | 8,105.00 | 8,105.00 | 13 |
| Mar 28, 2024 | 8,080.00 | 8,080.00 | 8,025.00 | 8,025.00 | 8,025.00 | 82 |
| Mar 27, 2024 | 8,035.00 | 8,035.00 | 8,000.00 | 8,020.00 | 8,020.00 | 42 |
| Mar 26, 2024 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | 264 |
| Mar 25, 2024 | 8,030.00 | 8,030.00 | 7,980.00 | 7,980.00 | 7,980.00 | 341 |
| Mar 22, 2024 | 8,085.00 | 8,085.00 | 7,985.00 | 8,045.00 | 8,045.00 | 193 |
| Mar 21, 2024 | 8,100.00 | 8,145.00 | 8,100.00 | 8,145.00 | 8,145.00 | 61 |
| Mar 20, 2024 | 7,990.00 | 7,990.00 | 7,970.00 | 7,970.00 | 7,970.00 | 131 |
| Mar 19, 2024 | 8,035.00 | 8,035.00 | 7,920.00 | 7,930.00 | 7,930.00 | 19,789 |
| Mar 18, 2024 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | 140 |
| Mar 15, 2024 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 4 |
| Mar 14, 2024 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 15 |
| Mar 13, 2024 | 8,155.00 | 8,155.00 | 8,120.00 | 8,140.00 | 8,140.00 | 77 |
| Mar 12, 2024 | 8,070.00 | 8,105.00 | 8,000.00 | 8,105.00 | 8,105.00 | 967 |
| Mar 11, 2024 | 8,030.00 | 8,045.00 | 7,995.00 | 8,045.00 | 8,045.00 | 69 |
| Mar 08, 2024 | 7,975.00 | 8,045.00 | 7,975.00 | 8,045.00 | 8,045.00 | 6 |
| Mar 07, 2024 | 7,965.00 | 7,990.00 | 7,965.00 | 7,965.00 | 7,965.00 | 129 |
| Mar 06, 2024 | 7,920.00 | 7,920.00 | 7,885.00 | 7,885.00 | 7,885.00 | 112 |
| Mar 05, 2024 | 7,960.00 | 7,960.00 | 7,900.00 | 7,900.00 | 7,900.00 | 730 |
| Mar 04, 2024 | 7,945.00 | 7,975.00 | 7,945.00 | 7,975.00 | 7,975.00 | 40 |
| Feb 29, 2024 | 7,865.00 | 7,865.00 | 7,770.00 | 7,865.00 | 7,865.00 | 143 |
| Feb 28, 2024 | 8,005.00 | 8,005.00 | 8,005.00 | 8,005.00 | 8,005.00 | 13 |
| Feb 27, 2024 | 7,960.00 | 7,960.00 | 7,860.00 | 7,925.00 | 7,925.00 | 157 |
| Feb 26, 2024 | 8,045.00 | 8,045.00 | 7,870.00 | 7,895.00 | 7,895.00 | 21,667 |
| Feb 23, 2024 | 8,010.00 | 8,010.00 | 7,945.00 | 7,995.00 | 7,995.00 | 398 |
| Feb 22, 2024 | 7,940.00 | 7,940.00 | 7,930.00 | 7,930.00 | 7,930.00 | 133 |
| Feb 21, 2024 | 7,910.00 | 7,940.00 | 7,870.00 | 7,940.00 | 7,940.00 | 96 |
| Feb 20, 2024 | 7,890.00 | 7,890.00 | 7,830.00 | 7,830.00 | 7,830.00 | 87 |
| Feb 19, 2024 | 7,900.00 | 7,900.00 | 7,880.00 | 7,880.00 | 7,880.00 | 51 |
| Feb 16, 2024 | 7,840.00 | 7,870.00 | 7,795.00 | 7,870.00 | 7,870.00 | 131 |
| Feb 15, 2024 | 7,810.00 | 7,810.00 | 7,750.00 | 7,750.00 | 7,750.00 | 165 |
| Feb 14, 2024 | 7,705.00 | 7,735.00 | 7,705.00 | 7,735.00 | 7,735.00 | 130 |
| Feb 13, 2024 | 7,870.00 | 7,870.00 | 7,805.00 | 7,840.00 | 7,840.00 | 378 |
| Feb 08, 2024 | 7,845.00 | 7,845.00 | 7,765.00 | 7,790.00 | 7,790.00 | 151 |
| Feb 07, 2024 | 7,780.00 | 7,795.00 | 7,775.00 | 7,795.00 | 7,795.00 | 21 |
| Feb 06, 2024 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 59 |
| Feb 05, 2024 | 7,625.00 | 7,655.00 | 7,615.00 | 7,655.00 | 7,655.00 | 236 |
| Feb 02, 2024 | 7,670.00 | 7,715.00 | 7,665.00 | 7,690.00 | 7,690.00 | 1,067 |
| Feb 01, 2024 | 7,575.00 | 7,750.00 | 7,575.00 | 7,600.00 | 7,600.00 | 141,709 |
| Jan 31, 2024 | 7,605.00 | 7,605.00 | 7,525.00 | 7,525.00 | 7,525.00 | 477 |
| Jan 30, 2024 | 7,685.00 | 7,685.00 | 7,615.00 | 7,615.00 | 7,615.00 | 97 |
| Jan 29, 2024 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 18 |
| Jan 26, 2024 | 7,680.00 | 7,680.00 | 7,635.00 | 7,645.00 | 7,645.00 | 92 |
| Jan 25, 2024 | 7,620.00 | 7,635.00 | 7,620.00 | 7,635.00 | 7,635.00 | 75 |
| Jan 24, 2024 | 7,595.00 | 7,595.00 | 7,545.00 | 7,545.00 | 7,545.00 | 111 |
| Jan 23, 2024 | 7,525.00 | 7,545.00 | 7,525.00 | 7,545.00 | 7,545.00 | 5,317 |
| Jan 22, 2024 | 7,590.00 | 7,590.00 | 7,495.00 | 7,495.00 | 7,495.00 | 5,849 |
| Jan 19, 2024 | 7,625.00 | 7,625.00 | 7,525.00 | 7,525.00 | 7,525.00 | 1,033 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 7,510.00 | 7,510.00 | 7,470.00 | 7,470.00 | 7,470.00 | 35 |
| Jan 16, 2024 | 7,725.00 | 7,725.00 | 7,640.00 | 7,640.00 | 7,640.00 | 146 |
| Jan 15, 2024 | 7,755.00 | 7,755.00 | 7,695.00 | 7,695.00 | 7,695.00 | 299 |
| Jan 12, 2024 | 7,735.00 | 7,735.00 | 7,675.00 | 7,710.00 | 7,710.00 | 1,645 |
| Jan 11, 2024 | 7,700.00 | 7,760.00 | 7,680.00 | 7,715.00 | 7,715.00 | 149 |
| Jan 10, 2024 | 7,725.00 | 7,725.00 | 7,590.00 | 7,690.00 | 7,690.00 | 869 |
| Jan 09, 2024 | 7,815.00 | 7,815.00 | 7,770.00 | 7,770.00 | 7,770.00 | 100 |
| Jan 08, 2024 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,750.00 | 166 |
| Jan 05, 2024 | 7,810.00 | 7,810.00 | 7,730.00 | 7,775.00 | 7,775.00 | 278 |
| Jan 04, 2024 | 7,835.00 | 7,835.00 | 7,805.00 | 7,805.00 | 7,805.00 | 289 |
| Jan 03, 2024 | 7,880.00 | 7,880.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1,124 |
| Jan 02, 2024 | 7,930.00 | 7,955.00 | 7,900.00 | 7,935.00 | 7,935.00 | 505 |
| Dec 28, 2023 | 7,925.00 | 7,925.00 | 7,880.00 | 7,880.00 | 7,880.00 | 1,693 |
| Dec 27, 2023 | 7,870.00 | 7,895.00 | 7,825.00 | 7,865.00 | 7,865.00 | 1,977 |
| Dec 26, 2023 | 7,865.00 | 7,865.00 | 7,760.00 | 7,790.00 | 7,790.00 | 511 |
| Dec 22, 2023 | 7,785.00 | 7,785.00 | 7,780.00 | 7,785.00 | 7,785.00 | 196 |
| Dec 21, 2023 | 7,720.00 | 7,720.00 | 7,705.00 | 7,705.00 | 7,705.00 | 408 |
| Dec 20, 2023 | 7,830.00 | 7,850.00 | 7,810.00 | 7,835.00 | 7,835.00 | 492 |
| Dec 19, 2023 | 7,790.00 | 7,790.00 | 7,750.00 | 7,750.00 | 7,750.00 | 207 |
| Dec 18, 2023 | 7,810.00 | 7,810.00 | 7,760.00 | 7,765.00 | 7,765.00 | 216 |
| Dec 15, 2023 | 7,790.00 | 7,855.00 | 7,790.00 | 7,835.00 | 7,835.00 | 66 |
| Dec 14, 2023 | 7,675.00 | 7,675.00 | 7,625.00 | 7,625.00 | 7,625.00 | 2,612 |
| Dec 13, 2023 | 7,675.00 | 7,675.00 | 7,575.00 | 7,600.00 | 7,600.00 | 127 |
| Dec 12, 2023 | 7,655.00 | 7,655.00 | 7,615.00 | 7,615.00 | 7,615.00 | 161 |
| Dec 11, 2023 | 7,620.00 | 7,620.00 | 7,540.00 | 7,540.00 | 7,540.00 | 712 |
| Dec 08, 2023 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 1 |
| Dec 07, 2023 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 19 |
| Dec 06, 2023 | 7,630.00 | 7,650.00 | 7,630.00 | 7,650.00 | 7,650.00 | 34 |
| *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.