Samsung Kodex Kofr Active ETF (423160.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 106,900.00 | 106,905.00 | 106,900.00 | 106,900.00 | 106,900.00 | 20,482 |
| May 28, 2024 | 106,890.00 | 106,895.00 | 106,890.00 | 106,895.00 | 106,895.00 | 20,080 |
| May 27, 2024 | 106,885.00 | 106,890.00 | 106,885.00 | 106,885.00 | 106,885.00 | 54,801 |
| May 24, 2024 | 106,870.00 | 106,875.00 | 106,870.00 | 106,870.00 | 106,870.00 | 52,172 |
| May 23, 2024 | 106,840.00 | 106,845.00 | 106,840.00 | 106,845.00 | 106,845.00 | 43,439 |
| May 22, 2024 | 106,835.00 | 106,835.00 | 106,830.00 | 106,835.00 | 106,835.00 | 25,680 |
| May 21, 2024 | 106,820.00 | 106,825.00 | 106,820.00 | 106,820.00 | 106,820.00 | 42,248 |
| May 20, 2024 | 106,815.00 | 106,820.00 | 106,815.00 | 106,815.00 | 106,815.00 | 43,597 |
| May 17, 2024 | 106,800.00 | 106,805.00 | 106,800.00 | 106,800.00 | 106,800.00 | 41,228 |
| May 16, 2024 | 106,775.00 | 106,775.00 | 106,770.00 | 106,775.00 | 106,775.00 | 50,552 |
| May 14, 2024 | 106,755.00 | 106,760.00 | 106,755.00 | 106,760.00 | 106,760.00 | 27,613 |
| May 13, 2024 | 106,740.00 | 106,745.00 | 106,740.00 | 106,740.00 | 106,740.00 | 919,449 |
| May 10, 2024 | 106,725.00 | 106,730.00 | 106,725.00 | 106,725.00 | 106,725.00 | 908,492 |
| May 09, 2024 | 106,695.00 | 106,695.00 | 106,690.00 | 106,695.00 | 106,695.00 | 54,088 |
| May 08, 2024 | 106,690.00 | 106,690.00 | 106,685.00 | 106,685.00 | 106,685.00 | 609,050 |
| May 07, 2024 | 106,685.00 | 106,685.00 | 106,680.00 | 106,685.00 | 106,685.00 | 1,003,177 |
| May 03, 2024 | 106,665.00 | 106,670.00 | 106,665.00 | 106,670.00 | 106,670.00 | 1,244,597 |
| May 02, 2024 | 106,625.00 | 106,630.00 | 106,625.00 | 106,630.00 | 106,630.00 | 906,680 |
| Apr 30, 2024 | 106,610.00 | 106,615.00 | 106,610.00 | 106,615.00 | 106,615.00 | 61,945 |
| Apr 29, 2024 | 106,600.00 | 106,605.00 | 106,600.00 | 106,600.00 | 106,600.00 | 52,415 |
| Apr 26, 2024 | 106,580.00 | 106,585.00 | 106,580.00 | 106,585.00 | 106,585.00 | 1,274,869 |
| Apr 25, 2024 | 106,550.00 | 106,555.00 | 106,550.00 | 106,555.00 | 106,555.00 | 1,029,206 |
| Apr 24, 2024 | 106,540.00 | 106,545.00 | 106,540.00 | 106,540.00 | 106,540.00 | 910,722 |
| Apr 23, 2024 | 106,530.00 | 106,535.00 | 106,530.00 | 106,530.00 | 106,530.00 | 985,700 |
| Apr 22, 2024 | 106,525.00 | 106,530.00 | 106,525.00 | 106,525.00 | 106,525.00 | 796,469 |
| Apr 19, 2024 | 106,505.00 | 106,510.00 | 106,505.00 | 106,510.00 | 106,510.00 | 417,690 |
| Apr 18, 2024 | 106,475.00 | 106,480.00 | 106,475.00 | 106,480.00 | 106,480.00 | 673,766 |
| Apr 17, 2024 | 106,465.00 | 106,470.00 | 106,465.00 | 106,470.00 | 106,470.00 | 633,473 |
| Apr 16, 2024 | 106,460.00 | 106,465.00 | 106,460.00 | 106,460.00 | 106,460.00 | 492,454 |
| Apr 15, 2024 | 106,455.00 | 106,460.00 | 106,455.00 | 106,455.00 | 106,455.00 | 533,594 |
| Apr 12, 2024 | 106,440.00 | 106,445.00 | 106,440.00 | 106,445.00 | 106,445.00 | 513,115 |
| Apr 11, 2024 | 106,410.00 | 106,415.00 | 106,410.00 | 106,415.00 | 106,415.00 | 445,748 |
| Apr 09, 2024 | 106,400.00 | 106,400.00 | 106,395.00 | 106,400.00 | 106,400.00 | 381,670 |
| Apr 08, 2024 | 106,380.00 | 106,385.00 | 106,375.00 | 106,385.00 | 106,385.00 | 389,445 |
| Apr 05, 2024 | 106,360.00 | 106,370.00 | 106,360.00 | 106,365.00 | 106,365.00 | 351,234 |
| Apr 04, 2024 | 106,340.00 | 106,340.00 | 106,335.00 | 106,335.00 | 106,335.00 | 610,908 |
| Apr 03, 2024 | 106,325.00 | 106,330.00 | 106,325.00 | 106,325.00 | 106,325.00 | 336,662 |
| Apr 02, 2024 | 106,320.00 | 106,320.00 | 106,315.00 | 106,320.00 | 106,320.00 | 330,784 |
| Apr 01, 2024 | 106,310.00 | 106,315.00 | 106,310.00 | 106,310.00 | 106,310.00 | 483,742 |
| Mar 29, 2024 | 106,295.00 | 106,300.00 | 106,295.00 | 106,300.00 | 106,300.00 | 36,317 |
| Mar 28, 2024 | 106,260.00 | 106,265.00 | 106,260.00 | 106,265.00 | 106,265.00 | 41,463 |
| Mar 27, 2024 | 106,250.00 | 106,255.00 | 106,250.00 | 106,255.00 | 106,255.00 | 320,442 |
| Mar 26, 2024 | 106,245.00 | 106,250.00 | 106,245.00 | 106,250.00 | 106,250.00 | 324,613 |
| Mar 25, 2024 | 106,245.00 | 106,245.00 | 106,240.00 | 106,240.00 | 106,240.00 | 334,544 |
| Mar 22, 2024 | 106,215.00 | 106,220.00 | 106,215.00 | 106,220.00 | 106,220.00 | 324,352 |
| Mar 21, 2024 | 106,200.00 | 106,205.00 | 106,200.00 | 106,205.00 | 106,205.00 | 378,754 |
| Mar 20, 2024 | 106,180.00 | 106,185.00 | 106,180.00 | 106,185.00 | 106,185.00 | 311,744 |
| Mar 19, 2024 | 106,175.00 | 106,175.00 | 106,170.00 | 106,175.00 | 106,175.00 | 361,225 |
| Mar 18, 2024 | 106,165.00 | 106,165.00 | 106,160.00 | 106,165.00 | 106,165.00 | 321,680 |
| Mar 15, 2024 | 106,150.00 | 106,150.00 | 106,145.00 | 106,150.00 | 106,150.00 | 338,218 |
| Mar 14, 2024 | 106,130.00 | 106,135.00 | 106,130.00 | 106,135.00 | 106,135.00 | 337,454 |
| Mar 13, 2024 | 106,110.00 | 106,115.00 | 106,110.00 | 106,115.00 | 106,115.00 | 352,778 |
| Mar 12, 2024 | 106,100.00 | 106,105.00 | 106,100.00 | 106,105.00 | 106,105.00 | 321,944 |
| Mar 11, 2024 | 106,090.00 | 106,095.00 | 106,090.00 | 106,090.00 | 106,090.00 | 372,941 |
| Mar 08, 2024 | 106,075.00 | 106,080.00 | 106,075.00 | 106,075.00 | 106,075.00 | 461,783 |
| Mar 07, 2024 | 106,050.00 | 106,055.00 | 106,050.00 | 106,055.00 | 106,055.00 | 484,919 |
| Mar 06, 2024 | 106,040.00 | 106,045.00 | 106,040.00 | 106,040.00 | 106,040.00 | 316,206 |
| Mar 05, 2024 | 106,030.00 | 106,035.00 | 106,030.00 | 106,035.00 | 106,035.00 | 45,535 |
| Mar 04, 2024 | 106,025.00 | 106,030.00 | 106,025.00 | 106,030.00 | 106,030.00 | 30,559 |
| Feb 29, 2024 | 106,010.00 | 106,015.00 | 106,010.00 | 106,015.00 | 106,015.00 | 304,844 |
| Feb 28, 2024 | 105,975.00 | 105,975.00 | 105,970.00 | 105,975.00 | 105,975.00 | 342,508 |
| Feb 27, 2024 | 105,965.00 | 105,965.00 | 105,960.00 | 105,965.00 | 105,965.00 | 315,487 |
| Feb 26, 2024 | 105,950.00 | 105,955.00 | 105,950.00 | 105,955.00 | 105,955.00 | 307,686 |
| Feb 23, 2024 | 105,940.00 | 105,945.00 | 105,940.00 | 105,945.00 | 105,945.00 | 456,966 |
| Feb 22, 2024 | 105,905.00 | 105,910.00 | 105,905.00 | 105,910.00 | 105,910.00 | 324,257 |
| Feb 21, 2024 | 105,895.00 | 105,900.00 | 105,895.00 | 105,900.00 | 105,900.00 | 312,802 |
| Feb 20, 2024 | 105,885.00 | 105,890.00 | 105,885.00 | 105,885.00 | 105,885.00 | 310,141 |
| Feb 19, 2024 | 105,885.00 | 105,885.00 | 105,880.00 | 105,885.00 | 105,885.00 | 330,436 |
| Feb 16, 2024 | 105,865.00 | 105,870.00 | 105,865.00 | 105,870.00 | 105,870.00 | 43,615 |
| Feb 15, 2024 | 105,830.00 | 105,835.00 | 105,830.00 | 105,835.00 | 105,835.00 | 359,559 |
| Feb 14, 2024 | 105,820.00 | 105,825.00 | 105,820.00 | 105,825.00 | 105,825.00 | 39,405 |
| Feb 13, 2024 | 105,810.00 | 105,815.00 | 105,810.00 | 105,815.00 | 105,815.00 | 109,998 |
| Feb 08, 2024 | 105,800.00 | 105,805.00 | 105,800.00 | 105,805.00 | 105,805.00 | 140,103 |
| Feb 07, 2024 | 105,750.00 | 105,750.00 | 105,745.00 | 105,750.00 | 105,750.00 | 100,916 |
| Feb 06, 2024 | 105,735.00 | 105,740.00 | 105,735.00 | 105,740.00 | 105,740.00 | 45,282 |
| Feb 05, 2024 | 105,730.00 | 105,730.00 | 105,725.00 | 105,725.00 | 105,725.00 | 58,166 |
| Feb 02, 2024 | 105,715.00 | 105,720.00 | 105,715.00 | 105,720.00 | 105,720.00 | 374,646 |
| Feb 01, 2024 | 105,690.00 | 105,690.00 | 105,685.00 | 105,690.00 | 105,690.00 | 348,928 |
| Jan 31, 2024 | 105,675.00 | 105,680.00 | 105,675.00 | 105,675.00 | 105,675.00 | 376,780 |
| Jan 30, 2024 | 105,660.00 | 105,665.00 | 105,660.00 | 105,665.00 | 105,665.00 | 343,874 |
| Jan 29, 2024 | 105,655.00 | 105,660.00 | 105,655.00 | 105,660.00 | 105,660.00 | 357,304 |
| Jan 26, 2024 | 105,640.00 | 105,645.00 | 105,640.00 | 105,640.00 | 105,640.00 | 327,256 |
| Jan 25, 2024 | 105,610.00 | 105,615.00 | 105,610.00 | 105,615.00 | 105,615.00 | 350,236 |
| Jan 24, 2024 | 105,600.00 | 105,605.00 | 105,600.00 | 105,605.00 | 105,605.00 | 334,479 |
| Jan 23, 2024 | 105,595.00 | 105,595.00 | 105,590.00 | 105,590.00 | 105,590.00 | 329,914 |
| Jan 22, 2024 | 105,585.00 | 105,590.00 | 105,585.00 | 105,585.00 | 105,585.00 | 340,022 |
| Jan 19, 2024 | 105,570.00 | 105,575.00 | 105,570.00 | 105,575.00 | 105,575.00 | 331,546 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 105,530.00 | 105,535.00 | 105,530.00 | 105,530.00 | 105,530.00 | 380,633 |
| Jan 16, 2024 | 105,525.00 | 105,525.00 | 105,520.00 | 105,520.00 | 105,520.00 | 342,697 |
| Jan 15, 2024 | 105,510.00 | 105,515.00 | 105,510.00 | 105,510.00 | 105,510.00 | 89,241 |
| Jan 12, 2024 | 105,500.00 | 105,505.00 | 105,500.00 | 105,500.00 | 105,500.00 | 350,828 |
| Jan 11, 2024 | 105,475.00 | 105,475.00 | 105,470.00 | 105,475.00 | 105,475.00 | 361,240 |
| Jan 10, 2024 | 105,460.00 | 105,465.00 | 105,460.00 | 105,465.00 | 105,465.00 | 285,311 |
| Jan 09, 2024 | 105,450.00 | 105,455.00 | 105,450.00 | 105,450.00 | 105,450.00 | 260,998 |
| Jan 08, 2024 | 105,445.00 | 105,450.00 | 105,445.00 | 105,450.00 | 105,450.00 | 306,463 |
| Jan 05, 2024 | 105,430.00 | 105,435.00 | 105,430.00 | 105,430.00 | 105,430.00 | 256,845 |
| Jan 04, 2024 | 105,405.00 | 105,405.00 | 105,400.00 | 105,405.00 | 105,405.00 | 278,915 |
| Jan 03, 2024 | 105,390.00 | 105,395.00 | 105,390.00 | 105,395.00 | 105,395.00 | 277,967 |
| Jan 02, 2024 | 105,375.00 | 105,380.00 | 105,375.00 | 105,380.00 | 105,380.00 | 85,922 |
| *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.