Shinhan Sol Korea-Global Electric Vehicle And Rechargeable Battery Active Etf (429980.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:10PM KST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 10,760.00 | 10,780.00 | 10,715.00 | 10,715.00 | 10,715.00 | 576 |
| May 16, 2024 | 10,745.00 | 10,750.00 | 10,720.00 | 10,730.00 | 10,730.00 | 453 |
| May 14, 2024 | 10,815.00 | 10,835.00 | 10,790.00 | 10,790.00 | 10,790.00 | 148 |
| May 13, 2024 | 10,830.00 | 10,870.00 | 10,665.00 | 10,710.00 | 10,710.00 | 99 |
| May 10, 2024 | 10,830.00 | 10,935.00 | 10,765.00 | 10,775.00 | 10,775.00 | 1,164 |
| May 09, 2024 | 10,875.00 | 10,875.00 | 10,745.00 | 10,830.00 | 10,830.00 | 999 |
| May 08, 2024 | 10,830.00 | 10,875.00 | 10,720.00 | 10,725.00 | 10,725.00 | 999 |
| May 07, 2024 | 10,750.00 | 10,860.00 | 10,715.00 | 10,830.00 | 10,830.00 | 1,149 |
| May 03, 2024 | 10,775.00 | 10,775.00 | 10,590.00 | 10,675.00 | 10,675.00 | 494 |
| May 02, 2024 | 10,675.00 | 10,685.00 | 10,490.00 | 10,640.00 | 10,640.00 | 210 |
| Apr 30, 2024 | 10,705.00 | 10,705.00 | 10,640.00 | 10,675.00 | 10,675.00 | 1,067 |
| Apr 29, 2024 | 10,460.00 | 10,605.00 | 10,385.00 | 10,605.00 | 10,605.00 | 1,370 |
| Apr 29, 2024 | 40 Dividend | |||||
| Apr 26, 2024 | 10,345.00 | 10,500.00 | 10,330.00 | 10,500.00 | 10,460.00 | 1,258 |
| Apr 25, 2024 | 10,330.00 | 10,340.00 | 10,215.00 | 10,255.00 | 10,215.93 | 10,296 |
| Apr 24, 2024 | 10,190.00 | 10,265.00 | 10,065.00 | 10,220.00 | 10,181.07 | 3,497 |
| Apr 23, 2024 | 10,105.00 | 10,105.00 | 10,040.00 | 10,060.00 | 10,021.68 | 514 |
| Apr 22, 2024 | 10,085.00 | 10,085.00 | 10,050.00 | 10,070.00 | 10,031.64 | 529 |
| Apr 19, 2024 | 10,290.00 | 10,290.00 | 10,060.00 | 10,085.00 | 10,046.58 | 157 |
| Apr 18, 2024 | 10,275.00 | 10,275.00 | 10,145.00 | 10,210.00 | 10,171.10 | 377 |
| Apr 17, 2024 | 10,435.00 | 10,435.00 | 10,140.00 | 10,290.00 | 10,250.80 | 530 |
| Apr 16, 2024 | 10,485.00 | 10,485.00 | 10,405.00 | 10,435.00 | 10,395.25 | 1,826 |
| Apr 15, 2024 | 10,625.00 | 10,625.00 | 10,400.00 | 10,555.00 | 10,514.79 | 756 |
| Apr 12, 2024 | 10,800.00 | 10,840.00 | 10,570.00 | 10,625.00 | 10,584.52 | 728 |
| Apr 11, 2024 | 10,435.00 | 10,615.00 | 10,435.00 | 10,615.00 | 10,574.56 | 1,677 |
| Apr 09, 2024 | 10,515.00 | 10,520.00 | 10,465.00 | 10,520.00 | 10,479.92 | 535 |
| Apr 08, 2024 | 10,800.00 | 10,800.00 | 10,510.00 | 10,520.00 | 10,479.92 | 2,447 |
| Apr 05, 2024 | 10,620.00 | 10,620.00 | 10,495.00 | 10,495.00 | 10,455.02 | 1,443 |
| Apr 04, 2024 | 10,470.00 | 10,670.00 | 10,470.00 | 10,660.00 | 10,619.39 | 1,079 |
| Apr 03, 2024 | 10,860.00 | 10,860.00 | 10,395.00 | 10,470.00 | 10,430.11 | 4,452 |
| Apr 02, 2024 | 10,825.00 | 10,855.00 | 10,785.00 | 10,850.00 | 10,808.67 | 4,430 |
| Apr 01, 2024 | 10,820.00 | 10,830.00 | 10,820.00 | 10,825.00 | 10,783.76 | 755 |
| Mar 29, 2024 | 10,800.00 | 10,825.00 | 10,800.00 | 10,820.00 | 10,778.78 | 601 |
| Mar 28, 2024 | 10,790.00 | 10,855.00 | 10,675.00 | 10,705.00 | 10,664.22 | 2,849 |
| Mar 27, 2024 | 10,810.00 | 10,830.00 | 10,740.00 | 10,745.00 | 10,704.07 | 3,186 |
| Mar 26, 2024 | 10,800.00 | 10,810.00 | 10,770.00 | 10,805.00 | 10,763.84 | 239 |
| Mar 25, 2024 | 11,065.00 | 11,065.00 | 10,675.00 | 10,760.00 | 10,719.01 | 750 |
| Mar 22, 2024 | 10,700.00 | 10,850.00 | 10,645.00 | 10,745.00 | 10,704.07 | 2,568 |
| Mar 21, 2024 | 10,560.00 | 10,695.00 | 10,560.00 | 10,660.00 | 10,619.39 | 1,330 |
| Mar 20, 2024 | 10,560.00 | 10,635.00 | 10,560.00 | 10,630.00 | 10,589.50 | 1,420 |
| Mar 19, 2024 | 10,550.00 | 10,700.00 | 10,540.00 | 10,550.00 | 10,509.81 | 582 |
| Mar 18, 2024 | 10,445.00 | 10,550.00 | 10,415.00 | 10,540.00 | 10,499.85 | 1,625 |
| Mar 15, 2024 | 10,565.00 | 10,565.00 | 10,370.00 | 10,445.00 | 10,405.21 | 454 |
| Mar 14, 2024 | 10,615.00 | 10,630.00 | 10,505.00 | 10,565.00 | 10,524.75 | 559 |
| Mar 13, 2024 | 10,485.00 | 10,615.00 | 10,485.00 | 10,615.00 | 10,574.56 | 1,262 |
| Mar 12, 2024 | 10,410.00 | 10,495.00 | 10,410.00 | 10,485.00 | 10,445.06 | 2,904 |
| Mar 11, 2024 | 10,295.00 | 10,405.00 | 10,185.00 | 10,405.00 | 10,365.36 | 1,724 |
| Mar 08, 2024 | 10,285.00 | 10,420.00 | 10,285.00 | 10,320.00 | 10,280.69 | 812 |
| Mar 07, 2024 | 10,255.00 | 10,310.00 | 10,255.00 | 10,280.00 | 10,240.84 | 1,276 |
| Mar 06, 2024 | 10,290.00 | 10,290.00 | 10,145.00 | 10,145.00 | 10,106.35 | 615 |
| Mar 05, 2024 | 10,405.00 | 10,405.00 | 10,300.00 | 10,345.00 | 10,305.59 | 1,608 |
| Mar 04, 2024 | 10,220.00 | 10,560.00 | 10,220.00 | 10,480.00 | 10,440.08 | 4,256 |
| Feb 29, 2024 | 10,275.00 | 10,275.00 | 10,220.00 | 10,255.00 | 10,215.93 | 713 |
| Feb 28, 2024 | 10,400.00 | 10,435.00 | 10,275.00 | 10,275.00 | 10,235.86 | 466 |
| Feb 27, 2024 | 10,090.00 | 10,255.00 | 10,090.00 | 10,120.00 | 10,081.45 | 1,366 |
| Feb 26, 2024 | 10,100.00 | 10,110.00 | 10,000.00 | 10,090.00 | 10,051.56 | 1,715 |
| Feb 23, 2024 | 10,365.00 | 10,365.00 | 9,925.00 | 10,100.00 | 10,061.52 | 340 |
| Feb 22, 2024 | 10,235.00 | 10,285.00 | 10,060.00 | 10,065.00 | 10,026.66 | 671 |
| Feb 21, 2024 | 10,105.00 | 10,105.00 | 9,965.00 | 10,065.00 | 10,026.66 | 4,682 |
| Feb 20, 2024 | 10,180.00 | 10,180.00 | 10,055.00 | 10,175.00 | 10,136.24 | 1,127 |
| Feb 19, 2024 | 10,315.00 | 10,315.00 | 10,100.00 | 10,160.00 | 10,121.29 | 1,188 |
| Feb 16, 2024 | 10,170.00 | 10,180.00 | 10,120.00 | 10,155.00 | 10,116.31 | 3,626 |
| Feb 15, 2024 | 9,940.00 | 10,110.00 | 9,860.00 | 9,910.00 | 9,872.25 | 1,370 |
| Feb 14, 2024 | 9,950.00 | 9,955.00 | 9,680.00 | 9,880.00 | 9,842.36 | 1,102 |
| Feb 13, 2024 | 9,945.00 | 10,135.00 | 9,850.00 | 9,950.00 | 9,912.10 | 1,166 |
| Feb 08, 2024 | 9,745.00 | 9,850.00 | 9,740.00 | 9,850.00 | 9,812.48 | 657 |
| Feb 07, 2024 | 9,565.00 | 9,750.00 | 9,555.00 | 9,715.00 | 9,677.99 | 299 |
| Feb 06, 2024 | 9,675.00 | 9,700.00 | 9,440.00 | 9,595.00 | 9,558.45 | 2,175 |
| Feb 05, 2024 | 9,635.00 | 9,730.00 | 9,635.00 | 9,680.00 | 9,643.12 | 497 |
| Feb 02, 2024 | 9,630.00 | 9,635.00 | 9,500.00 | 9,625.00 | 9,588.33 | 695 |
| Feb 01, 2024 | 9,550.00 | 9,570.00 | 9,500.00 | 9,570.00 | 9,533.54 | 1,506 |
| Jan 31, 2024 | 9,585.00 | 9,615.00 | 9,530.00 | 9,600.00 | 9,563.43 | 651 |
| Jan 30, 2024 | 9,685.00 | 9,740.00 | 9,610.00 | 9,610.00 | 9,573.39 | 305 |
| Jan 29, 2024 | 9,705.00 | 9,705.00 | 9,510.00 | 9,530.00 | 9,493.70 | 473 |
| Jan 26, 2024 | 9,785.00 | 9,785.00 | 9,540.00 | 9,585.00 | 9,548.49 | 2,729 |
| Jan 25, 2024 | 9,850.00 | 9,850.00 | 9,600.00 | 9,785.00 | 9,747.72 | 1,256 |
| Jan 24, 2024 | 9,805.00 | 9,865.00 | 9,805.00 | 9,850.00 | 9,812.48 | 124 |
| Jan 23, 2024 | 9,670.00 | 9,855.00 | 9,650.00 | 9,825.00 | 9,787.57 | 1,287 |
| Jan 22, 2024 | 9,765.00 | 9,765.00 | 9,615.00 | 9,750.00 | 9,712.86 | 4,548 |
| Jan 19, 2024 | 9,825.00 | 9,885.00 | 9,695.00 | 9,760.00 | 9,722.82 | 1,496 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 9,945.00 | 9,990.00 | 9,870.00 | 9,945.00 | 9,907.11 | 651 |
| Jan 16, 2024 | 10,580.00 | 10,580.00 | 9,900.00 | 9,945.00 | 9,907.11 | 325 |
| Jan 15, 2024 | 10,490.00 | 10,490.00 | 9,840.00 | 9,925.00 | 9,887.19 | 658 |
| Jan 12, 2024 | 10,005.00 | 10,065.00 | 9,865.00 | 10,025.00 | 9,986.81 | 5,175 |
| Jan 11, 2024 | 10,005.00 | 10,145.00 | 10,005.00 | 10,045.00 | 10,006.73 | 908 |
| Jan 10, 2024 | 10,195.00 | 10,195.00 | 10,005.00 | 10,005.00 | 9,966.89 | 361 |
| Jan 09, 2024 | 10,135.00 | 10,200.00 | 10,060.00 | 10,060.00 | 10,021.68 | 1,690 |
| Jan 08, 2024 | 10,165.00 | 10,165.00 | 10,000.00 | 10,045.00 | 10,006.73 | 397 |
| Jan 05, 2024 | 10,175.00 | 10,175.00 | 10,000.00 | 10,020.00 | 9,981.83 | 985 |
| Jan 04, 2024 | 10,610.00 | 10,610.00 | 10,010.00 | 10,050.00 | 10,011.71 | 1,031 |
| Jan 03, 2024 | 10,500.00 | 10,500.00 | 10,200.00 | 10,290.00 | 10,250.80 | 485 |
| Jan 02, 2024 | 10,450.00 | 10,495.00 | 10,315.00 | 10,470.00 | 10,430.11 | 4,473 |
| Dec 28, 2023 | 10,255.00 | 10,455.00 | 10,255.00 | 10,450.00 | 10,410.19 | 2,657 |
| Dec 27, 2023 | 10,285.00 | 10,385.00 | 10,250.00 | 10,255.00 | 10,215.93 | 740 |
| Dec 26, 2023 | 10,635.00 | 10,635.00 | 10,255.00 | 10,275.00 | 10,235.86 | 705 |
| Dec 22, 2023 | 10,285.00 | 10,395.00 | 10,225.00 | 10,330.00 | 10,290.65 | 502 |
| Dec 21, 2023 | 10,295.00 | 10,295.00 | 10,130.00 | 10,285.00 | 10,245.82 | 771 |
| Dec 20, 2023 | 10,245.00 | 10,390.00 | 10,245.00 | 10,300.00 | 10,260.76 | 2,264 |
| Dec 19, 2023 | 10,280.00 | 10,280.00 | 10,215.00 | 10,245.00 | 10,205.97 | 2,388 |
| *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.