Nh-Amundi Hanaro Msci Global Water ETF (424460.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:16PM KST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 13,010.00 | 13,120.00 | 13,010.00 | 13,110.00 | 13,110.00 | 93 |
| May 30, 2024 | 12,885.00 | 13,000.00 | 12,885.00 | 13,000.00 | 13,000.00 | 778 |
| May 29, 2024 | 13,145.00 | 13,145.00 | 13,000.00 | 13,050.00 | 13,050.00 | 326 |
| May 28, 2024 | 13,250.00 | 13,290.00 | 13,220.00 | 13,240.00 | 13,240.00 | 288 |
| May 27, 2024 | 13,370.00 | 13,370.00 | 13,245.00 | 13,295.00 | 13,295.00 | 431 |
| May 24, 2024 | 13,300.00 | 13,350.00 | 13,300.00 | 13,335.00 | 13,335.00 | 282 |
| May 23, 2024 | 13,385.00 | 13,510.00 | 13,385.00 | 13,470.00 | 13,470.00 | 654 |
| May 22, 2024 | 13,560.00 | 13,560.00 | 13,450.00 | 13,510.00 | 13,510.00 | 589 |
| May 21, 2024 | 13,570.00 | 13,585.00 | 13,500.00 | 13,560.00 | 13,560.00 | 341 |
| May 20, 2024 | 13,475.00 | 13,495.00 | 13,465.00 | 13,480.00 | 13,480.00 | 65 |
| May 17, 2024 | 13,455.00 | 13,490.00 | 13,420.00 | 13,475.00 | 13,475.00 | 364 |
| May 16, 2024 | 13,555.00 | 13,555.00 | 13,470.00 | 13,475.00 | 13,475.00 | 1,479 |
| May 14, 2024 | 13,565.00 | 13,565.00 | 13,505.00 | 13,520.00 | 13,520.00 | 610 |
| May 13, 2024 | 13,630.00 | 13,650.00 | 13,580.00 | 13,605.00 | 13,605.00 | 239 |
| May 10, 2024 | 13,555.00 | 13,560.00 | 13,515.00 | 13,560.00 | 13,560.00 | 113 |
| May 09, 2024 | 13,460.00 | 13,485.00 | 13,460.00 | 13,485.00 | 13,485.00 | 181 |
| May 08, 2024 | 13,290.00 | 13,400.00 | 13,290.00 | 13,385.00 | 13,385.00 | 2,586 |
| May 07, 2024 | 13,125.00 | 13,240.00 | 13,125.00 | 13,235.00 | 13,235.00 | 30 |
| May 03, 2024 | 12,950.00 | 12,995.00 | 12,920.00 | 12,980.00 | 12,980.00 | 108 |
| May 02, 2024 | 12,960.00 | 12,970.00 | 12,880.00 | 12,950.00 | 12,950.00 | 4,099 |
| Apr 30, 2024 | 13,075.00 | 13,090.00 | 13,075.00 | 13,090.00 | 13,090.00 | 62 |
| Apr 29, 2024 | 12,940.00 | 13,035.00 | 12,940.00 | 12,990.00 | 12,990.00 | 228 |
| Apr 26, 2024 | 12,955.00 | 12,955.00 | 12,900.00 | 12,900.00 | 12,900.00 | 7 |
| Apr 25, 2024 | 12,945.00 | 12,970.00 | 12,910.00 | 12,955.00 | 12,955.00 | 153 |
| Apr 24, 2024 | 12,940.00 | 12,940.00 | 12,915.00 | 12,940.00 | 12,940.00 | 994 |
| Apr 23, 2024 | 12,905.00 | 12,905.00 | 12,775.00 | 12,890.00 | 12,890.00 | 258 |
| Apr 22, 2024 | 12,760.00 | 12,815.00 | 12,720.00 | 12,790.00 | 12,790.00 | 231 |
| Apr 19, 2024 | 12,695.00 | 12,830.00 | 12,695.00 | 12,795.00 | 12,795.00 | 845 |
| Apr 18, 2024 | 12,675.00 | 12,720.00 | 12,635.00 | 12,690.00 | 12,690.00 | 158 |
| Apr 17, 2024 | 12,850.00 | 12,850.00 | 12,795.00 | 12,825.00 | 12,825.00 | 117 |
| Apr 16, 2024 | 12,805.00 | 12,970.00 | 12,710.00 | 12,875.00 | 12,875.00 | 250 |
| Apr 15, 2024 | 12,765.00 | 12,930.00 | 12,765.00 | 12,870.00 | 12,870.00 | 40 |
| Apr 12, 2024 | 12,935.00 | 12,945.00 | 12,930.00 | 12,930.00 | 12,930.00 | 132 |
| Apr 11, 2024 | 12,870.00 | 12,915.00 | 12,870.00 | 12,915.00 | 12,915.00 | 110 |
| Apr 09, 2024 | 12,955.00 | 12,985.00 | 12,910.00 | 12,985.00 | 12,985.00 | 67 |
| Apr 08, 2024 | 12,840.00 | 12,950.00 | 12,840.00 | 12,890.00 | 12,890.00 | 27 |
| Apr 05, 2024 | 12,925.00 | 12,925.00 | 12,830.00 | 12,895.00 | 12,895.00 | 234 |
| Apr 04, 2024 | 12,865.00 | 12,940.00 | 12,845.00 | 12,885.00 | 12,885.00 | 280 |
| Apr 03, 2024 | 12,905.00 | 12,905.00 | 12,795.00 | 12,795.00 | 12,795.00 | 273 |
| Apr 02, 2024 | 13,065.00 | 13,065.00 | 12,935.00 | 12,935.00 | 12,935.00 | 635 |
| Apr 01, 2024 | 13,015.00 | 13,020.00 | 12,990.00 | 13,020.00 | 13,020.00 | 66 |
| Mar 29, 2024 | 13,005.00 | 13,040.00 | 13,005.00 | 13,010.00 | 13,010.00 | 297 |
| Mar 28, 2024 | 13,075.00 | 13,075.00 | 12,975.00 | 12,990.00 | 12,990.00 | 271 |
| Mar 27, 2024 | 12,910.00 | 12,935.00 | 12,855.00 | 12,935.00 | 12,935.00 | 677 |
| Mar 26, 2024 | 12,845.00 | 12,845.00 | 12,760.00 | 12,760.00 | 12,760.00 | 17 |
| Mar 25, 2024 | 12,910.00 | 12,910.00 | 12,835.00 | 12,910.00 | 12,910.00 | 223 |
| Mar 22, 2024 | 12,795.00 | 12,900.00 | 12,760.00 | 12,895.00 | 12,895.00 | 114 |
| Mar 21, 2024 | 12,755.00 | 12,755.00 | 12,660.00 | 12,675.00 | 12,675.00 | 15 |
| Mar 20, 2024 | 12,615.00 | 12,665.00 | 12,615.00 | 12,660.00 | 12,660.00 | 58 |
| Mar 19, 2024 | 12,550.00 | 12,550.00 | 12,510.00 | 12,550.00 | 12,550.00 | 58 |
| Mar 18, 2024 | 12,500.00 | 12,565.00 | 12,500.00 | 12,550.00 | 12,550.00 | 292 |
| Mar 15, 2024 | 12,470.00 | 12,500.00 | 12,465.00 | 12,465.00 | 12,465.00 | 33 |
| Mar 14, 2024 | 12,390.00 | 12,480.00 | 12,390.00 | 12,470.00 | 12,470.00 | 30 |
| Mar 13, 2024 | 12,365.00 | 12,450.00 | 12,365.00 | 12,450.00 | 12,450.00 | 87 |
| Mar 12, 2024 | 12,380.00 | 12,380.00 | 12,330.00 | 12,340.00 | 12,340.00 | 147 |
| Mar 11, 2024 | 12,490.00 | 12,490.00 | 12,380.00 | 12,380.00 | 12,380.00 | 63 |
| Mar 08, 2024 | 12,560.00 | 12,560.00 | 12,480.00 | 12,480.00 | 12,480.00 | 1,038 |
| Mar 07, 2024 | 12,470.00 | 12,490.00 | 12,420.00 | 12,485.00 | 12,485.00 | 1,036 |
| Mar 06, 2024 | 12,470.00 | 12,470.00 | 12,405.00 | 12,410.00 | 12,410.00 | 477 |
| Mar 05, 2024 | 12,490.00 | 12,560.00 | 12,490.00 | 12,515.00 | 12,515.00 | 206 |
| Mar 04, 2024 | 12,475.00 | 12,535.00 | 12,465.00 | 12,465.00 | 12,465.00 | 2,094 |
| Feb 29, 2024 | 12,390.00 | 12,390.00 | 12,340.00 | 12,350.00 | 12,350.00 | 269 |
| Feb 28, 2024 | 12,390.00 | 12,395.00 | 12,330.00 | 12,380.00 | 12,380.00 | 476 |
| Feb 27, 2024 | 12,330.00 | 12,335.00 | 12,325.00 | 12,330.00 | 12,330.00 | 493 |
| Feb 26, 2024 | 12,300.00 | 12,345.00 | 12,295.00 | 12,330.00 | 12,330.00 | 4,446 |
| Feb 23, 2024 | 12,240.00 | 12,315.00 | 12,235.00 | 12,315.00 | 12,315.00 | 160 |
| Feb 22, 2024 | 12,230.00 | 12,230.00 | 12,170.00 | 12,170.00 | 12,170.00 | 248 |
| Feb 21, 2024 | 12,255.00 | 12,255.00 | 12,170.00 | 12,235.00 | 12,235.00 | 38 |
| Feb 20, 2024 | 12,250.00 | 12,255.00 | 12,195.00 | 12,255.00 | 12,255.00 | 59 |
| Feb 19, 2024 | 12,190.00 | 12,240.00 | 12,155.00 | 12,240.00 | 12,240.00 | 185 |
| Feb 16, 2024 | 12,170.00 | 12,200.00 | 12,155.00 | 12,175.00 | 12,175.00 | 170 |
| Feb 15, 2024 | 12,015.00 | 12,080.00 | 12,005.00 | 12,080.00 | 12,080.00 | 76 |
| Feb 14, 2024 | 11,980.00 | 11,980.00 | 11,920.00 | 11,980.00 | 11,980.00 | 44 |
| Feb 13, 2024 | 12,000.00 | 12,000.00 | 11,950.00 | 12,000.00 | 12,000.00 | 1,402 |
| Feb 08, 2024 | 11,875.00 | 11,875.00 | 11,810.00 | 11,815.00 | 11,815.00 | 257 |
| Feb 07, 2024 | 11,790.00 | 11,790.00 | 11,735.00 | 11,735.00 | 11,735.00 | 604 |
| Feb 06, 2024 | 11,630.00 | 11,675.00 | 11,570.00 | 11,575.00 | 11,575.00 | 455 |
| Feb 05, 2024 | 11,795.00 | 11,870.00 | 11,735.00 | 11,735.00 | 11,735.00 | 2,285 |
| Feb 02, 2024 | 11,760.00 | 11,830.00 | 11,760.00 | 11,785.00 | 11,785.00 | 21 |
| Feb 01, 2024 | 11,680.00 | 11,680.00 | 11,665.00 | 11,665.00 | 11,665.00 | 29 |
| Jan 31, 2024 | 11,770.00 | 11,815.00 | 11,770.00 | 11,815.00 | 11,815.00 | 21 |
| Jan 30, 2024 | 11,740.00 | 11,740.00 | 11,690.00 | 11,725.00 | 11,725.00 | 160 |
| Jan 29, 2024 | 11,645.00 | 11,725.00 | 11,645.00 | 11,705.00 | 11,705.00 | 220 |
| Jan 26, 2024 | 11,675.00 | 11,715.00 | 11,635.00 | 11,645.00 | 11,645.00 | 286 |
| Jan 25, 2024 | 11,670.00 | 11,670.00 | 11,590.00 | 11,590.00 | 11,590.00 | 64 |
| Jan 24, 2024 | 11,785.00 | 11,785.00 | 11,725.00 | 11,760.00 | 11,760.00 | 67 |
| Jan 23, 2024 | 11,775.00 | 11,775.00 | 11,715.00 | 11,745.00 | 11,745.00 | 118 |
| Jan 22, 2024 | 11,635.00 | 11,635.00 | 11,590.00 | 11,620.00 | 11,620.00 | 76 |
| Jan 19, 2024 | 11,555.00 | 11,605.00 | 11,555.00 | 11,570.00 | 11,570.00 | 84 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 11,745.00 | 11,760.00 | 11,695.00 | 11,760.00 | 11,760.00 | 17 |
| Jan 16, 2024 | 11,680.00 | 11,700.00 | 11,680.00 | 11,700.00 | 11,700.00 | 20 |
| Jan 15, 2024 | 11,600.00 | 11,685.00 | 11,600.00 | 11,635.00 | 11,635.00 | 45 |
| Jan 12, 2024 | 11,480.00 | 11,530.00 | 11,480.00 | 11,500.00 | 11,500.00 | 62 |
| Jan 11, 2024 | 11,620.00 | 11,620.00 | 11,565.00 | 11,565.00 | 11,565.00 | 112 |
| Jan 10, 2024 | 11,895.00 | 11,895.00 | 11,525.00 | 11,545.00 | 11,545.00 | 25 |
| Jan 09, 2024 | 11,505.00 | 11,550.00 | 11,505.00 | 11,550.00 | 11,550.00 | 24 |
| Jan 08, 2024 | 11,480.00 | 11,480.00 | 11,455.00 | 11,470.00 | 11,470.00 | 81 |
| Jan 05, 2024 | 11,515.00 | 11,515.00 | 11,445.00 | 11,500.00 | 11,500.00 | 100 |
| Jan 04, 2024 | 11,425.00 | 11,445.00 | 11,400.00 | 11,400.00 | 11,400.00 | 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.