KB Asset Management -KB KBStar KRX Climate Change Solutions ETF (403990.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:17PM KST
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 12,085.00 | 12,170.00 | 12,080.00 | 12,080.00 | 12,080.00 | 92 |
| May 23, 2024 | 12,165.00 | 12,285.00 | 12,165.00 | 12,285.00 | 12,285.00 | 19 |
| May 22, 2024 | 12,045.00 | 12,160.00 | 12,045.00 | 12,145.00 | 12,145.00 | 7 |
| May 21, 2024 | 12,270.00 | 12,270.00 | 12,000.00 | 12,050.00 | 12,050.00 | 26 |
| May 20, 2024 | 12,220.00 | 12,235.00 | 12,180.00 | 12,180.00 | 12,180.00 | 48 |
| May 17, 2024 | 12,310.00 | 12,310.00 | 12,110.00 | 12,145.00 | 12,145.00 | 82 |
| May 16, 2024 | 12,270.00 | 12,345.00 | 12,270.00 | 12,320.00 | 12,320.00 | 335 |
| May 14, 2024 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 5 |
| May 13, 2024 | 12,090.00 | 12,090.00 | 12,045.00 | 12,045.00 | 12,045.00 | 131 |
| May 10, 2024 | 12,195.00 | 12,195.00 | 12,105.00 | 12,135.00 | 12,135.00 | 15 |
| May 09, 2024 | 12,165.00 | 12,180.00 | 12,045.00 | 12,045.00 | 12,045.00 | 26 |
| May 08, 2024 | 12,245.00 | 12,245.00 | 12,170.00 | 12,230.00 | 12,230.00 | 6 |
| May 07, 2024 | 12,105.00 | 12,235.00 | 12,105.00 | 12,185.00 | 12,185.00 | 90 |
| May 03, 2024 | 12,235.00 | 12,235.00 | 12,055.00 | 12,055.00 | 12,055.00 | 207 |
| May 02, 2024 | 12,170.00 | 12,170.00 | 12,125.00 | 12,140.00 | 12,140.00 | 9 |
| Apr 30, 2024 | 12,230.00 | 12,245.00 | 12,225.00 | 12,230.00 | 12,230.00 | 6 |
| Apr 29, 2024 | 11,985.00 | 12,125.00 | 11,985.00 | 12,125.00 | 12,125.00 | 13 |
| Apr 29, 2024 | 70 Dividend | |||||
| Apr 26, 2024 | 11,965.00 | 11,965.00 | 11,965.00 | 11,965.00 | 11,895.00 | - |
| Apr 25, 2024 | 12,060.00 | 12,060.00 | 11,950.00 | 11,950.00 | 11,880.09 | 49 |
| Apr 24, 2024 | 12,160.00 | 12,195.00 | 12,145.00 | 12,195.00 | 12,123.65 | 15 |
| Apr 23, 2024 | 11,970.00 | 12,010.00 | 11,890.00 | 11,915.00 | 11,845.29 | 59 |
| Apr 22, 2024 | 11,920.00 | 11,965.00 | 11,840.00 | 11,965.00 | 11,895.00 | 212 |
| Apr 19, 2024 | 11,655.00 | 11,655.00 | 11,635.00 | 11,635.00 | 11,566.93 | 2 |
| Apr 18, 2024 | 11,805.00 | 11,910.00 | 11,805.00 | 11,910.00 | 11,840.32 | 6 |
| Apr 17, 2024 | 11,825.00 | 11,825.00 | 11,660.00 | 11,660.00 | 11,591.78 | 22 |
| Apr 16, 2024 | 11,845.00 | 11,865.00 | 11,695.00 | 11,745.00 | 11,676.29 | 2,366 |
| Apr 15, 2024 | 11,955.00 | 12,045.00 | 11,950.00 | 12,045.00 | 11,974.53 | 673 |
| Apr 12, 2024 | 12,190.00 | 12,225.00 | 12,055.00 | 12,055.00 | 11,984.47 | 123 |
| Apr 11, 2024 | 12,060.00 | 12,255.00 | 12,060.00 | 12,255.00 | 12,183.30 | 5 |
| Apr 09, 2024 | 12,305.00 | 12,305.00 | 12,165.00 | 12,190.00 | 12,118.68 | 23 |
| Apr 08, 2024 | 12,045.00 | 12,220.00 | 12,045.00 | 12,220.00 | 12,148.51 | 8 |
| Apr 05, 2024 | 12,165.00 | 12,180.00 | 12,105.00 | 12,120.00 | 12,049.09 | 23 |
| Apr 04, 2024 | 12,130.00 | 12,320.00 | 12,130.00 | 12,265.00 | 12,193.25 | 1,093 |
| Apr 03, 2024 | 12,145.00 | 12,145.00 | 12,085.00 | 12,085.00 | 12,014.30 | 30 |
| Apr 02, 2024 | 12,475.00 | 12,485.00 | 12,440.00 | 12,440.00 | 12,367.22 | 14 |
| Apr 01, 2024 | 12,555.00 | 12,595.00 | 12,515.00 | 12,520.00 | 12,446.75 | 9 |
| Mar 29, 2024 | 12,570.00 | 12,595.00 | 12,540.00 | 12,585.00 | 12,511.37 | 20 |
| Mar 28, 2024 | 12,665.00 | 12,685.00 | 12,560.00 | 12,575.00 | 12,501.43 | 32 |
| Mar 27, 2024 | 12,765.00 | 12,765.00 | 12,690.00 | 12,720.00 | 12,645.58 | 54 |
| Mar 26, 2024 | 12,755.00 | 12,770.00 | 12,650.00 | 12,650.00 | 12,575.99 | 41 |
| Mar 25, 2024 | 12,695.00 | 12,710.00 | 12,670.00 | 12,685.00 | 12,610.79 | 27 |
| Mar 22, 2024 | 12,545.00 | 12,620.00 | 12,530.00 | 12,575.00 | 12,501.43 | 26 |
| Mar 21, 2024 | 12,515.00 | 12,625.00 | 12,510.00 | 12,595.00 | 12,521.31 | 18 |
| Mar 20, 2024 | 12,295.00 | 12,295.00 | 12,255.00 | 12,270.00 | 12,198.22 | 6 |
| Mar 19, 2024 | 12,345.00 | 12,345.00 | 12,240.00 | 12,285.00 | 12,213.13 | 9 |
| Mar 18, 2024 | 12,200.00 | 12,395.00 | 12,200.00 | 12,355.00 | 12,282.72 | 344 |
| Mar 15, 2024 | 12,300.00 | 12,330.00 | 12,225.00 | 12,240.00 | 12,168.39 | 108 |
| Mar 14, 2024 | 12,375.00 | 12,415.00 | 12,375.00 | 12,390.00 | 12,317.51 | 19 |
| Mar 13, 2024 | 12,310.00 | 12,395.00 | 12,300.00 | 12,395.00 | 12,322.48 | 1,307 |
| Mar 12, 2024 | 12,080.00 | 12,265.00 | 12,080.00 | 12,245.00 | 12,173.36 | 182 |
| Mar 11, 2024 | 12,150.00 | 12,150.00 | 12,065.00 | 12,065.00 | 11,994.42 | 65 |
| Mar 08, 2024 | 12,185.00 | 12,230.00 | 12,110.00 | 12,150.00 | 12,078.92 | 23 |
| Mar 07, 2024 | 11,970.00 | 12,070.00 | 11,950.00 | 12,050.00 | 11,979.50 | 16 |
| Mar 06, 2024 | 11,900.00 | 11,935.00 | 11,875.00 | 11,875.00 | 11,805.53 | 30 |
| Mar 05, 2024 | 12,095.00 | 12,095.00 | 11,960.00 | 12,000.00 | 11,929.80 | 318 |
| Mar 04, 2024 | 12,105.00 | 12,190.00 | 12,105.00 | 12,190.00 | 12,118.68 | 654 |
| Feb 29, 2024 | 11,905.00 | 12,040.00 | 11,905.00 | 12,040.00 | 11,969.56 | 31 |
| Feb 28, 2024 | 11,825.00 | 12,010.00 | 11,825.00 | 11,930.00 | 11,860.21 | 17 |
| Feb 27, 2024 | 11,885.00 | 11,915.00 | 11,725.00 | 11,735.00 | 11,666.35 | 18 |
| Feb 26, 2024 | 11,895.00 | 11,925.00 | 11,895.00 | 11,895.00 | 11,825.41 | 5 |
| Feb 23, 2024 | 12,155.00 | 12,155.00 | 11,945.00 | 11,945.00 | 11,875.12 | 89 |
| Feb 22, 2024 | 12,060.00 | 12,130.00 | 12,060.00 | 12,070.00 | 11,999.39 | 15 |
| Feb 21, 2024 | 12,120.00 | 12,120.00 | 12,010.00 | 12,045.00 | 11,974.53 | 33 |
| Feb 20, 2024 | 11,975.00 | 12,015.00 | 11,960.00 | 12,015.00 | 11,944.71 | 5 |
| Feb 19, 2024 | 12,100.00 | 12,130.00 | 12,085.00 | 12,085.00 | 12,014.30 | 14 |
| Feb 16, 2024 | 11,970.00 | 12,015.00 | 11,955.00 | 12,015.00 | 11,944.71 | 14 |
| Feb 15, 2024 | 11,905.00 | 11,905.00 | 11,800.00 | 11,845.00 | 11,775.70 | 5 |
| Feb 14, 2024 | 11,645.00 | 11,810.00 | 11,630.00 | 11,755.00 | 11,686.23 | 24 |
| Feb 13, 2024 | 11,985.00 | 11,985.00 | 11,875.00 | 11,875.00 | 11,805.53 | 960 |
| Feb 08, 2024 | 11,780.00 | 11,800.00 | 11,675.00 | 11,675.00 | 11,606.70 | 26 |
| Feb 07, 2024 | 11,625.00 | 11,750.00 | 11,625.00 | 11,655.00 | 11,586.81 | 1,267 |
| Feb 06, 2024 | 11,590.00 | 11,590.00 | 11,405.00 | 11,415.00 | 11,348.22 | 17 |
| Feb 05, 2024 | 11,610.00 | 11,645.00 | 11,550.00 | 11,640.00 | 11,571.90 | 26 |
| Feb 02, 2024 | 11,420.00 | 11,650.00 | 11,420.00 | 11,635.00 | 11,566.93 | 26 |
| Feb 01, 2024 | 11,065.00 | 11,375.00 | 11,065.00 | 11,375.00 | 11,308.45 | 24 |
| Jan 31, 2024 | 11,100.00 | 11,130.00 | 11,100.00 | 11,110.00 | 11,045.00 | 5 |
| Jan 30, 2024 | 11,275.00 | 11,275.00 | 11,055.00 | 11,055.00 | 10,990.32 | 8 |
| Jan 29, 2024 | 11,035.00 | 11,150.00 | 11,035.00 | 11,120.00 | 11,054.94 | 724 |
| Jan 26, 2024 | 10,940.00 | 11,095.00 | 10,920.00 | 11,080.00 | 11,015.18 | 99 |
| Jan 25, 2024 | 10,815.00 | 10,905.00 | 10,805.00 | 10,865.00 | 10,801.44 | 5 |
| Jan 24, 2024 | 11,010.00 | 11,020.00 | 11,000.00 | 11,010.00 | 10,945.59 | 11 |
| Jan 23, 2024 | 11,010.00 | 11,020.00 | 10,900.00 | 11,020.00 | 10,955.53 | 182 |
| Jan 22, 2024 | 11,145.00 | 11,145.00 | 10,995.00 | 11,010.00 | 10,945.59 | 131 |
| Jan 19, 2024 | 11,290.00 | 11,320.00 | 11,140.00 | 11,150.00 | 11,084.77 | 100 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 11,350.00 | 11,350.00 | 11,160.00 | 11,160.00 | 11,094.71 | 39 |
| Jan 16, 2024 | 11,590.00 | 11,590.00 | 11,465.00 | 11,465.00 | 11,397.93 | 112 |
| Jan 15, 2024 | 11,585.00 | 11,585.00 | 11,485.00 | 11,495.00 | 11,427.75 | 9 |
| Jan 12, 2024 | 11,700.00 | 11,700.00 | 11,575.00 | 11,620.00 | 11,552.02 | 58 |
| Jan 11, 2024 | 11,785.00 | 11,805.00 | 11,775.00 | 11,780.00 | 11,711.08 | 15 |
| Jan 10, 2024 | 11,840.00 | 11,840.00 | 11,750.00 | 11,750.00 | 11,681.26 | 7 |
| Jan 09, 2024 | 12,015.00 | 12,015.00 | 11,850.00 | 11,850.00 | 11,780.67 | 408 |
| Jan 08, 2024 | 12,000.00 | 12,020.00 | 11,905.00 | 11,950.00 | 11,880.09 | 79 |
| Jan 05, 2024 | 11,835.00 | 12,045.00 | 11,835.00 | 12,000.00 | 11,929.80 | 240 |
| Jan 04, 2024 | 11,910.00 | 11,915.00 | 11,845.00 | 11,915.00 | 11,845.29 | 16 |
| Jan 03, 2024 | 12,110.00 | 12,110.00 | 11,935.00 | 11,940.00 | 11,870.15 | 108 |
| Jan 02, 2024 | 12,340.00 | 12,390.00 | 12,275.00 | 12,360.00 | 12,287.69 | 208 |
| Dec 28, 2023 | 12,230.00 | 12,340.00 | 12,230.00 | 12,340.00 | 12,267.81 | 14 |
| Dec 27, 2023 | 12,210.00 | 12,210.00 | 12,120.00 | 12,165.00 | 12,093.83 | 19 |
| *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.