Canada markets closed

Mirae Asset Maps Management - Tiger PHLX Semiconductor Sector Nasdaq ETF (381180.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
16,690.00+50.00 (+0.30%)
At close: 03:30PM KST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416,880.0016,880.0016,670.0016,690.0016,690.001,532,253
May 02, 202416,665.0016,700.0016,590.0016,640.0016,640.003,345,170
Apr 30, 202417,340.0017,430.0017,340.0017,410.0017,410.00892,923
Apr 29, 202417,300.0017,405.0017,300.0017,340.0017,340.001,673,876
Apr 29, 202440 Dividend
Apr 26, 202416,920.0016,945.0016,850.0016,910.0016,870.001,764,372
Apr 25, 202416,370.0016,565.0016,350.0016,470.0016,431.041,323,603
Apr 24, 202416,500.0016,600.0016,500.0016,600.0016,560.732,378,580
Apr 23, 202416,055.0016,075.0016,015.0016,040.0016,002.061,606,627
Apr 22, 202415,860.0015,955.0015,815.0015,955.0015,917.263,182,494
Apr 19, 202416,535.0016,535.0016,135.0016,290.0016,251.474,719,325
Apr 18, 202416,845.0016,975.0016,765.0016,975.0016,934.853,631,227
Apr 17, 202417,490.0017,500.0017,175.0017,260.0017,219.173,944,280
Apr 16, 202417,250.0017,405.0017,250.0017,330.0017,289.013,291,178
Apr 15, 202417,470.0017,600.0017,450.0017,600.0017,558.372,496,758
Apr 12, 202417,780.0017,890.0017,780.0017,880.0017,837.712,966,102
Apr 11, 202417,290.0017,395.0017,290.0017,395.0017,353.85938,432
Apr 09, 202417,345.0017,455.0017,340.0017,455.0017,413.71783,508
Apr 08, 202417,290.0017,340.0017,290.0017,300.0017,259.081,345,727
Apr 05, 202417,130.0017,180.0017,065.0017,180.0017,139.362,924,755
Apr 04, 202417,580.0017,695.0017,580.0017,685.0017,643.172,393,077
Apr 03, 202417,560.0017,560.0017,380.0017,405.0017,363.832,083,345
Apr 02, 202417,815.0017,855.0017,760.0017,810.0017,767.872,820,059
Apr 01, 202417,680.0017,755.0017,640.0017,725.0017,683.072,455,094
Mar 29, 202417,545.0017,610.0017,535.0017,570.0017,528.441,256,229
Mar 28, 202417,570.0017,600.0017,485.0017,520.0017,478.561,394,046
Mar 27, 202417,380.0017,500.0017,340.0017,495.0017,453.621,871,563
Mar 26, 202417,430.0017,485.0017,410.0017,470.0017,428.682,005,650
Mar 25, 202417,510.0017,550.0017,425.0017,455.0017,413.711,720,548
Mar 22, 202417,375.0017,480.0017,345.0017,460.0017,418.702,696,858
Mar 21, 202417,150.0017,300.0017,150.0017,250.0017,209.205,388,765
Mar 20, 202416,820.0016,820.0016,745.0016,780.0016,740.312,073,538
Mar 19, 202416,855.0016,870.0016,770.0016,845.0016,805.152,168,942
Mar 18, 202416,870.0017,095.0016,865.0017,095.0017,054.563,042,024
Mar 15, 202416,850.0016,915.0016,800.0016,875.0016,835.082,576,892
Mar 14, 202417,105.0017,195.0017,035.0017,195.0017,154.332,937,816
Mar 13, 202417,510.0017,555.0017,465.0017,550.0017,508.494,044,333
Mar 12, 202417,145.0017,385.0017,115.0017,385.0017,343.884,229,632
Mar 11, 202417,340.0017,340.0017,230.0017,280.0017,239.134,826,171
Mar 08, 202418,140.0018,205.0018,090.0018,165.0018,122.034,786,598
Mar 07, 202417,650.0017,690.0017,600.0017,690.0017,648.155,236,033
Mar 06, 202417,325.0017,600.0017,325.0017,390.0017,348.873,171,302
Mar 05, 202417,575.0017,585.0017,485.0017,485.0017,443.643,578,825
Mar 04, 202417,400.0017,440.0017,360.0017,410.0017,368.824,404,059
Feb 29, 202416,305.0016,340.0016,255.0016,315.0016,276.411,429,425
Feb 28, 202416,425.0016,515.0016,425.0016,465.0016,426.051,047,622
Feb 27, 202416,470.0016,470.0016,420.0016,420.0016,381.16959,830
Feb 26, 202416,380.0016,380.0016,260.0016,305.0016,266.431,750,562
Feb 23, 202416,495.0016,545.0016,460.0016,520.0016,480.922,592,248
Feb 22, 202416,250.0016,300.0016,050.0016,300.0016,261.443,558,076
Feb 21, 202415,775.0015,825.0015,760.0015,785.0015,747.661,762,972
Feb 20, 202416,125.0016,125.0016,055.0016,100.0016,061.921,496,474
Feb 19, 202416,185.0016,185.0016,055.0016,150.0016,111.801,200,368
Feb 16, 202416,215.0016,285.0016,210.0016,280.0016,241.492,509,364
Feb 15, 202416,150.0016,240.0016,150.0016,230.0016,191.612,375,911
Feb 14, 202415,870.0015,935.0015,865.0015,915.0015,877.351,862,282
Feb 13, 202415,975.0016,065.0015,970.0016,030.0015,992.082,641,636
Feb 08, 202415,575.0015,650.0015,560.0015,650.0015,612.981,528,138
Feb 07, 202415,320.0015,320.0015,250.0015,315.0015,278.77984,408
Feb 06, 202415,525.0015,550.0015,505.0015,525.0015,488.282,286,756
Feb 05, 202415,315.0015,425.0015,315.0015,350.0015,313.692,092,541
Feb 02, 202415,360.0015,365.0015,120.0015,210.0015,174.024,296,104
Feb 01, 202415,120.0015,175.0015,120.0015,175.0015,139.103,960,979
Jan 31, 202415,245.0015,245.0015,130.0015,200.0015,164.043,355,594
Jan 30, 202415,700.0015,700.0015,540.0015,575.0015,538.162,831,692
Jan 30, 2024100 Dividend
Jan 29, 202415,420.0015,550.0015,390.0015,550.0015,413.452,495,525
Jan 26, 202415,765.0015,780.0015,675.0015,680.0015,542.315,693,242
Jan 25, 202415,950.0016,055.0015,880.0016,055.0015,914.023,025,685
Jan 24, 202415,730.0015,805.0015,660.0015,805.0015,666.213,671,246
Jan 23, 202415,640.0015,675.0015,595.0015,605.0015,467.972,278,413
Jan 22, 202415,565.0015,755.0015,535.0015,755.0015,616.653,180,115
Jan 19, 202414,985.0015,090.0014,965.0015,090.0014,957.491,838,178
Jan 18, 2024------
Jan 17, 202414,595.0014,650.0014,530.0014,530.0014,402.412,062,144
Jan 16, 202414,260.0014,265.0014,150.0014,255.0014,129.83754,824
Jan 15, 202414,200.0014,270.0014,135.0014,270.0014,144.69625,914
Jan 12, 202414,225.0014,240.0014,195.0014,215.0014,090.18683,487
Jan 11, 202414,235.0014,270.0014,225.0014,260.0014,134.781,212,798
Jan 10, 202414,250.0014,300.0014,245.0014,300.0014,174.43695,795
Jan 09, 202414,160.0014,220.0014,145.0014,220.0014,095.131,656,694
Jan 08, 202413,760.0013,815.0013,760.0013,815.0013,693.691,151,723
Jan 05, 202413,770.0013,770.0013,680.0013,720.0013,599.521,128,051
Jan 04, 202413,790.0013,810.0013,730.0013,810.0013,688.731,207,335
Jan 03, 202414,075.0014,075.0013,970.0014,005.0013,882.021,590,346
Jan 02, 202414,390.0014,485.0014,365.0014,480.0014,352.851,037,428
Dec 28, 202314,565.0014,565.0014,500.0014,560.0014,432.15615,357
Dec 27, 202314,485.0014,560.0014,455.0014,560.0014,432.15760,968
Dec 26, 202314,290.0014,320.0014,270.0014,290.0014,164.52918,632
Dec 22, 202314,250.0014,250.0014,195.0014,235.0014,110.00760,361
Dec 21, 202313,965.0014,080.0013,950.0014,080.0013,956.361,021,776
Dec 20, 202314,245.0014,315.0014,245.0014,300.0014,174.43919,547
Dec 19, 202314,210.0014,250.0014,170.0014,240.0014,114.96775,165
Dec 18, 202314,200.0014,225.0014,180.0014,210.0014,085.22845,486
Dec 15, 202314,090.0014,120.0014,050.0014,110.0013,986.101,091,618
Dec 14, 202313,800.0013,885.0013,785.0013,880.0013,758.121,197,767
Dec 13, 202313,695.0013,780.0013,690.0013,755.0013,634.221,213,631
Dec 12, 202313,500.0013,645.0013,500.0013,580.0013,460.753,381,859
Dec 11, 202313,165.0013,195.0013,150.0013,160.0013,044.441,314,337
Dec 08, 202313,080.0013,090.0012,970.0012,975.0012,861.07632,505
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...