Canada markets close in 3 hours 20 minutes

Mirae Asset Maps Management - Tiger Synth-Global Lithium & Battery Tech Solactive ETF (394670.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
6,715.00+15.00 (+0.22%)
At close: 03:30PM KST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20246,700.006,740.006,655.006,715.006,715.0071,110
May 31, 20246,635.006,710.006,635.006,700.006,700.00123,992
May 30, 20246,665.006,665.006,595.006,635.006,635.0089,791
May 29, 20246,745.006,745.006,640.006,665.006,665.00128,544
May 28, 20246,720.006,745.006,665.006,675.006,675.00109,584
May 27, 20246,685.006,725.006,665.006,720.006,720.00115,124
May 24, 20246,760.006,770.006,670.006,675.006,675.0067,812
May 23, 20246,865.006,865.006,760.006,770.006,770.0079,649
May 22, 20246,875.006,875.006,830.006,865.006,865.0078,572
May 21, 20246,890.006,910.006,850.006,850.006,850.0074,310
May 20, 20246,865.006,925.006,865.006,890.006,890.0085,621
May 17, 20246,815.006,850.006,780.006,835.006,835.0077,870
May 16, 20246,880.006,880.006,755.006,780.006,780.0080,726
May 14, 20246,825.006,890.006,825.006,865.006,865.0033,931
May 13, 20246,970.006,970.006,825.006,825.006,825.0051,928
May 10, 20247,000.007,065.006,935.006,975.006,975.0054,237
May 09, 20246,925.006,995.006,885.006,995.006,995.0084,230
May 08, 20246,975.006,985.006,905.006,925.006,925.0073,458
May 07, 20246,950.006,990.006,935.006,975.006,975.00108,313
May 03, 20246,895.006,925.006,870.006,890.006,890.0069,315
May 02, 20246,840.006,870.006,785.006,845.006,845.00120,143
Apr 30, 20246,785.006,885.006,785.006,840.006,840.0076,423
Apr 29, 20246,540.006,735.006,540.006,715.006,715.0058,479
Apr 26, 20246,430.006,575.006,430.006,540.006,540.0078,066
Apr 25, 20246,440.006,465.006,385.006,430.006,430.0054,355
Apr 24, 20246,440.006,515.006,420.006,445.006,445.0089,936
Apr 23, 20246,505.006,505.006,430.006,435.006,435.0046,005
Apr 22, 20246,470.006,550.006,470.006,505.006,505.0089,335
Apr 19, 20246,670.006,670.006,400.006,470.006,470.00140,855
Apr 18, 20246,630.006,680.006,610.006,670.006,670.0097,323
Apr 17, 20246,705.006,705.006,600.006,630.006,630.0087,524
Apr 16, 20246,885.006,885.006,710.006,710.006,710.0096,750
Apr 15, 20246,805.006,930.006,755.006,885.006,885.0080,456
Apr 12, 20246,975.006,985.006,900.006,900.006,900.0062,951
Apr 11, 20246,860.006,955.006,860.006,945.006,945.0080,110
Apr 09, 20246,840.006,985.006,780.006,960.006,960.00170,489
Apr 08, 20246,775.006,835.006,750.006,770.006,770.0068,042
Apr 05, 20246,855.006,855.006,765.006,775.006,775.0073,389
Apr 04, 20246,810.006,905.006,810.006,890.006,890.00100,793
Apr 03, 20246,840.006,840.006,775.006,780.006,780.0089,071
Apr 02, 20246,895.006,900.006,865.006,885.006,885.0094,044
Apr 01, 20246,780.006,940.006,780.006,900.006,900.00144,782
Mar 29, 20246,800.006,825.006,755.006,770.006,770.0061,241
Mar 28, 20246,740.006,835.006,740.006,800.006,800.00134,551
Mar 27, 20246,740.006,755.006,700.006,720.006,720.0098,310
Mar 26, 20246,770.006,780.006,675.006,745.006,745.00176,602
Mar 25, 20246,810.006,810.006,710.006,775.006,775.00199,362
Mar 22, 20246,865.006,880.006,795.006,835.006,835.00100,670
Mar 21, 20246,905.006,950.006,850.006,865.006,865.0081,571
Mar 20, 20246,900.006,900.006,790.006,880.006,880.00115,327
Mar 19, 20246,865.006,915.006,850.006,905.006,905.0082,812
Mar 18, 20246,670.006,865.006,670.006,845.006,845.0080,571
Mar 15, 20246,690.006,755.006,655.006,695.006,695.0077,357
Mar 14, 20246,840.006,850.006,795.006,820.006,820.0083,797
Mar 13, 20246,900.006,920.006,810.006,840.006,840.00139,994
Mar 12, 20246,705.006,860.006,705.006,860.006,860.00247,091
Mar 11, 20246,575.006,685.006,460.006,675.006,675.00237,603
Mar 08, 20246,615.006,640.006,580.006,590.006,590.00141,049
Mar 07, 20246,590.006,655.006,550.006,615.006,615.00180,726
Mar 06, 20246,470.006,655.006,460.006,520.006,520.00193,301
Mar 05, 20246,850.006,850.006,700.006,735.006,735.00184,545
Mar 04, 20246,875.007,040.006,875.006,995.006,995.00325,274
Feb 29, 20246,680.006,780.006,615.006,780.006,780.00211,457
Feb 28, 20246,520.006,700.006,510.006,665.006,665.00160,589
Feb 27, 20246,440.006,485.006,440.006,455.006,455.0073,876
Feb 26, 20246,345.006,455.006,340.006,420.006,420.00164,753
Feb 23, 20246,385.006,385.006,330.006,355.006,355.00105,616
Feb 22, 20246,400.006,420.006,375.006,385.006,385.0065,106
Feb 21, 20246,365.006,420.006,270.006,395.006,395.0097,251
Feb 20, 20246,420.006,420.006,340.006,365.006,365.0079,022
Feb 19, 20246,355.006,450.006,355.006,375.006,375.00120,662
Feb 16, 20246,200.006,335.006,200.006,335.006,335.00265,973
Feb 15, 20246,200.006,210.006,135.006,145.006,145.0099,422
Feb 14, 20246,240.006,240.006,115.006,155.006,155.0061,581
Feb 13, 20246,200.006,260.006,200.006,255.006,255.00123,754
Feb 08, 20246,160.006,255.006,115.006,190.006,190.0086,901
Feb 07, 20246,000.006,160.006,000.006,085.006,085.00117,867
Feb 06, 20245,960.005,970.005,825.005,955.005,955.00263,003
Feb 05, 20246,070.006,115.005,935.005,980.005,980.00265,222
Feb 02, 20246,205.006,240.006,040.006,070.006,070.00239,847
Feb 01, 20246,190.006,215.006,125.006,195.006,195.00184,805
Jan 31, 20246,350.006,350.006,000.006,270.006,270.00139,340
Jan 30, 20246,395.006,490.006,360.006,370.006,370.00187,840
Jan 29, 20246,505.006,510.006,375.006,390.006,390.00142,131
Jan 26, 20246,560.006,575.006,490.006,510.006,510.00147,900
Jan 25, 20246,570.006,635.006,530.006,595.006,595.00125,007
Jan 24, 20246,530.006,640.006,520.006,560.006,560.00116,583
Jan 23, 20246,515.006,595.006,500.006,515.006,515.00149,736
Jan 22, 20246,650.006,685.006,475.006,515.006,515.00281,608
Jan 19, 20246,760.006,780.006,680.006,685.006,685.00121,620
Jan 18, 2024------
Jan 17, 20246,900.006,925.006,820.006,820.006,820.0063,253
Jan 16, 20246,840.006,905.006,815.006,900.006,900.0072,532
Jan 15, 20246,975.006,975.006,840.006,840.006,840.00125,980
Jan 12, 20247,070.007,070.006,960.006,975.006,975.0095,878
Jan 11, 20247,000.007,115.006,910.007,075.007,075.00137,272
Jan 10, 20247,090.007,090.006,985.007,000.007,000.00100,413
Jan 09, 20247,105.007,120.007,060.007,090.007,090.0076,291
Jan 08, 20247,110.007,150.007,090.007,100.007,100.0067,802
Jan 05, 20247,220.007,220.007,115.007,155.007,155.0051,178
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...