Mirae Asset Management - Tiger Global Cloud Computing Index ETF (371450.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM 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 | 10,060.00 | 10,060.00 | 9,925.00 | 9,945.00 | 9,945.00 | 9,543 |
| May 02, 2024 | 10,050.00 | 10,240.00 | 9,925.00 | 10,065.00 | 10,065.00 | 105,903 |
| Apr 30, 2024 | 10,300.00 | 10,310.00 | 10,215.00 | 10,250.00 | 10,250.00 | 6,487 |
| Apr 29, 2024 | 10,345.00 | 10,350.00 | 10,205.00 | 10,300.00 | 10,300.00 | 5,211 |
| Apr 26, 2024 | 10,145.00 | 10,350.00 | 10,095.00 | 10,165.00 | 10,165.00 | 2,141 |
| Apr 25, 2024 | 10,280.00 | 10,280.00 | 10,100.00 | 10,155.00 | 10,155.00 | 23,178 |
| Apr 24, 2024 | 10,140.00 | 10,350.00 | 10,115.00 | 10,155.00 | 10,155.00 | 3,809 |
| Apr 23, 2024 | 9,980.00 | 10,060.00 | 9,980.00 | 9,995.00 | 9,995.00 | 3,330 |
| Apr 22, 2024 | 9,900.00 | 10,010.00 | 9,880.00 | 9,935.00 | 9,935.00 | 9,211 |
| Apr 19, 2024 | 10,090.00 | 10,090.00 | 9,840.00 | 9,920.00 | 9,920.00 | 24,302 |
| Apr 18, 2024 | 10,110.00 | 10,110.00 | 9,990.00 | 10,090.00 | 10,090.00 | 42,445 |
| Apr 17, 2024 | 10,180.00 | 10,230.00 | 10,110.00 | 10,110.00 | 10,110.00 | 6,124 |
| Apr 16, 2024 | 10,355.00 | 10,355.00 | 10,180.00 | 10,180.00 | 10,180.00 | 9,684 |
| Apr 15, 2024 | 10,295.00 | 10,480.00 | 10,295.00 | 10,480.00 | 10,480.00 | 20,769 |
| Apr 12, 2024 | 10,450.00 | 10,525.00 | 10,420.00 | 10,490.00 | 10,490.00 | 15,365 |
| Apr 11, 2024 | 10,385.00 | 10,445.00 | 10,310.00 | 10,380.00 | 10,380.00 | 8,174 |
| Apr 09, 2024 | 10,355.00 | 10,450.00 | 10,355.00 | 10,395.00 | 10,395.00 | 8,885 |
| Apr 08, 2024 | 10,315.00 | 10,435.00 | 10,315.00 | 10,340.00 | 10,340.00 | 16,885 |
| Apr 05, 2024 | 10,295.00 | 10,320.00 | 10,265.00 | 10,305.00 | 10,305.00 | 17,481 |
| Apr 04, 2024 | 10,360.00 | 10,385.00 | 10,330.00 | 10,330.00 | 10,330.00 | 11,338 |
| Apr 03, 2024 | 10,475.00 | 10,475.00 | 10,355.00 | 10,360.00 | 10,360.00 | 11,961 |
| Apr 02, 2024 | 10,635.00 | 10,635.00 | 10,510.00 | 10,550.00 | 10,550.00 | 7,398 |
| Apr 01, 2024 | 10,490.00 | 10,635.00 | 10,490.00 | 10,630.00 | 10,630.00 | 15,280 |
| Mar 29, 2024 | 10,575.00 | 10,575.00 | 10,480.00 | 10,495.00 | 10,495.00 | 15,182 |
| Mar 28, 2024 | 10,530.00 | 10,590.00 | 10,510.00 | 10,575.00 | 10,575.00 | 6,708 |
| Mar 27, 2024 | 10,445.00 | 10,560.00 | 10,430.00 | 10,560.00 | 10,560.00 | 29,432 |
| Mar 26, 2024 | 10,540.00 | 10,540.00 | 10,410.00 | 10,440.00 | 10,440.00 | 14,260 |
| Mar 25, 2024 | 10,545.00 | 10,545.00 | 10,455.00 | 10,455.00 | 10,455.00 | 10,115 |
| Mar 22, 2024 | 10,525.00 | 10,540.00 | 10,440.00 | 10,500.00 | 10,500.00 | 8,616 |
| Mar 21, 2024 | 10,430.00 | 10,545.00 | 10,430.00 | 10,480.00 | 10,480.00 | 16,636 |
| Mar 20, 2024 | 10,430.00 | 10,430.00 | 10,365.00 | 10,370.00 | 10,370.00 | 11,045 |
| Mar 19, 2024 | 10,380.00 | 10,430.00 | 10,335.00 | 10,430.00 | 10,430.00 | 17,947 |
| Mar 18, 2024 | 10,310.00 | 10,310.00 | 10,245.00 | 10,295.00 | 10,295.00 | 12,930 |
| Mar 15, 2024 | 10,320.00 | 10,350.00 | 10,215.00 | 10,315.00 | 10,315.00 | 13,524 |
| Mar 14, 2024 | 10,455.00 | 10,455.00 | 10,340.00 | 10,375.00 | 10,375.00 | 9,925 |
| Mar 13, 2024 | 10,325.00 | 10,410.00 | 10,315.00 | 10,335.00 | 10,335.00 | 13,030 |
| Mar 12, 2024 | 10,245.00 | 10,360.00 | 10,245.00 | 10,315.00 | 10,315.00 | 6,336 |
| Mar 11, 2024 | 10,225.00 | 10,335.00 | 10,200.00 | 10,205.00 | 10,205.00 | 11,442 |
| Mar 08, 2024 | 10,325.00 | 10,455.00 | 10,325.00 | 10,380.00 | 10,380.00 | 18,265 |
| Mar 07, 2024 | 10,475.00 | 10,475.00 | 10,195.00 | 10,220.00 | 10,220.00 | 17,409 |
| Mar 06, 2024 | 10,310.00 | 10,310.00 | 10,195.00 | 10,210.00 | 10,210.00 | 28,880 |
| Mar 05, 2024 | 10,565.00 | 10,565.00 | 10,500.00 | 10,520.00 | 10,520.00 | 16,315 |
| Mar 04, 2024 | 10,500.00 | 10,605.00 | 10,500.00 | 10,565.00 | 10,565.00 | 17,799 |
| Feb 29, 2024 | 10,450.00 | 10,450.00 | 10,365.00 | 10,365.00 | 10,365.00 | 9,794 |
| Feb 28, 2024 | 10,315.00 | 10,505.00 | 10,315.00 | 10,450.00 | 10,450.00 | 11,582 |
| Feb 27, 2024 | 10,310.00 | 10,310.00 | 10,240.00 | 10,240.00 | 10,240.00 | 10,257 |
| Feb 26, 2024 | 10,235.00 | 10,320.00 | 10,235.00 | 10,300.00 | 10,300.00 | 7,811 |
| Feb 23, 2024 | 10,550.00 | 10,550.00 | 10,195.00 | 10,220.00 | 10,220.00 | 12,213 |
| Feb 22, 2024 | 10,355.00 | 10,355.00 | 10,175.00 | 10,215.00 | 10,215.00 | 21,162 |
| Feb 21, 2024 | 10,325.00 | 10,480.00 | 10,325.00 | 10,340.00 | 10,340.00 | 15,849 |
| Feb 20, 2024 | 10,670.00 | 10,700.00 | 10,600.00 | 10,610.00 | 10,610.00 | 11,487 |
| Feb 19, 2024 | 10,775.00 | 10,775.00 | 10,655.00 | 10,725.00 | 10,725.00 | 15,687 |
| Feb 16, 2024 | 10,980.00 | 10,980.00 | 10,890.00 | 10,910.00 | 10,910.00 | 27,825 |
| Feb 15, 2024 | 10,925.00 | 10,980.00 | 10,925.00 | 10,975.00 | 10,975.00 | 33,917 |
| Feb 14, 2024 | 10,875.00 | 10,915.00 | 10,780.00 | 10,850.00 | 10,850.00 | 13,823 |
| Feb 13, 2024 | 11,055.00 | 11,105.00 | 11,055.00 | 11,085.00 | 11,085.00 | 26,453 |
| Feb 08, 2024 | 10,815.00 | 10,890.00 | 10,800.00 | 10,815.00 | 10,815.00 | 22,946 |
| Feb 07, 2024 | 10,685.00 | 10,690.00 | 10,660.00 | 10,665.00 | 10,665.00 | 7,753 |
| Feb 06, 2024 | 10,830.00 | 10,830.00 | 10,680.00 | 10,680.00 | 10,680.00 | 11,676 |
| Feb 05, 2024 | 10,880.00 | 10,910.00 | 10,820.00 | 10,855.00 | 10,855.00 | 12,887 |
| Feb 02, 2024 | 10,800.00 | 10,925.00 | 10,800.00 | 10,880.00 | 10,880.00 | 13,280 |
| Feb 01, 2024 | 10,785.00 | 10,880.00 | 10,750.00 | 10,795.00 | 10,795.00 | 12,792 |
| Jan 31, 2024 | 11,075.00 | 11,075.00 | 10,910.00 | 11,015.00 | 11,015.00 | 48,446 |
| Jan 30, 2024 | 11,045.00 | 11,110.00 | 11,040.00 | 11,095.00 | 11,095.00 | 22,913 |
| Jan 29, 2024 | 10,795.00 | 10,895.00 | 10,790.00 | 10,830.00 | 10,830.00 | 18,960 |
| Jan 26, 2024 | 10,920.00 | 10,920.00 | 10,790.00 | 10,795.00 | 10,795.00 | 30,009 |
| Jan 25, 2024 | 10,955.00 | 10,955.00 | 10,860.00 | 10,945.00 | 10,945.00 | 15,682 |
| Jan 24, 2024 | 10,985.00 | 11,000.00 | 10,955.00 | 11,000.00 | 11,000.00 | 27,998 |
| Jan 23, 2024 | 10,860.00 | 10,935.00 | 10,825.00 | 10,915.00 | 10,915.00 | 51,636 |
| Jan 22, 2024 | 10,715.00 | 10,785.00 | 10,710.00 | 10,765.00 | 10,765.00 | 44,696 |
| Jan 19, 2024 | 10,575.00 | 10,645.00 | 10,575.00 | 10,630.00 | 10,630.00 | 12,021 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 10,535.00 | 10,645.00 | 10,535.00 | 10,580.00 | 10,580.00 | 28,013 |
| Jan 16, 2024 | 10,630.00 | 10,630.00 | 10,510.00 | 10,565.00 | 10,565.00 | 17,574 |
| Jan 15, 2024 | 10,510.00 | 10,660.00 | 10,510.00 | 10,655.00 | 10,655.00 | 25,388 |
| Jan 12, 2024 | 10,600.00 | 10,600.00 | 10,460.00 | 10,500.00 | 10,500.00 | 39,745 |
| Jan 11, 2024 | 10,485.00 | 10,550.00 | 10,455.00 | 10,500.00 | 10,500.00 | 8,575 |
| Jan 10, 2024 | 10,370.00 | 10,480.00 | 10,370.00 | 10,480.00 | 10,480.00 | 11,887 |
| Jan 09, 2024 | 10,260.00 | 10,330.00 | 10,260.00 | 10,330.00 | 10,330.00 | 31,675 |
| Jan 08, 2024 | 10,005.00 | 10,070.00 | 10,005.00 | 10,005.00 | 10,005.00 | 14,491 |
| Jan 05, 2024 | 10,000.00 | 10,105.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,643 |
| Jan 04, 2024 | 10,160.00 | 10,160.00 | 10,010.00 | 10,030.00 | 10,030.00 | 32,152 |
| Jan 03, 2024 | 10,325.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | 33,420 |
| Jan 02, 2024 | 10,515.00 | 10,565.00 | 10,460.00 | 10,515.00 | 10,515.00 | 25,557 |
| Dec 28, 2023 | 10,645.00 | 10,645.00 | 10,595.00 | 10,610.00 | 10,610.00 | 14,564 |
| Dec 27, 2023 | 10,635.00 | 10,650.00 | 10,615.00 | 10,625.00 | 10,625.00 | 12,641 |
| Dec 26, 2023 | 10,570.00 | 10,710.00 | 10,550.00 | 10,595.00 | 10,595.00 | 23,793 |
| Dec 22, 2023 | 10,690.00 | 10,690.00 | 10,490.00 | 10,545.00 | 10,545.00 | 16,952 |
| Dec 21, 2023 | 10,530.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,550.00 | 23,443 |
| Dec 20, 2023 | 10,625.00 | 10,660.00 | 10,615.00 | 10,620.00 | 10,620.00 | 23,695 |
| Dec 19, 2023 | 10,500.00 | 10,540.00 | 10,475.00 | 10,525.00 | 10,525.00 | 32,945 |
| Dec 18, 2023 | 10,355.00 | 10,450.00 | 10,355.00 | 10,410.00 | 10,410.00 | 20,789 |
| Dec 15, 2023 | 10,250.00 | 10,320.00 | 10,250.00 | 10,320.00 | 10,320.00 | 15,276 |
| Dec 14, 2023 | 10,255.00 | 10,255.00 | 10,145.00 | 10,190.00 | 10,190.00 | 25,079 |
| Dec 13, 2023 | 10,020.00 | 10,085.00 | 10,000.00 | 10,045.00 | 10,045.00 | 20,394 |
| Dec 12, 2023 | 10,020.00 | 10,020.00 | 9,995.00 | 10,005.00 | 10,005.00 | 25,660 |
| Dec 11, 2023 | 9,950.00 | 9,955.00 | 9,920.00 | 9,920.00 | 9,920.00 | 11,514 |
| Dec 08, 2023 | 9,940.00 | 9,980.00 | 9,815.00 | 9,820.00 | 9,820.00 | 13,825 |
| Dec 07, 2023 | 9,960.00 | 9,960.00 | 9,865.00 | 9,935.00 | 9,935.00 | 13,379 |
| Dec 06, 2023 | 9,995.00 | 10,020.00 | 9,925.00 | 9,965.00 | 9,965.00 | 33,210 |
| *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.