Assetplus Global Young Age Active Etf (451150.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 11:35AM KST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 13,125.00 | 13,150.00 | 13,125.00 | 13,140.00 | 13,140.00 | 30 |
| May 08, 2024 | 13,100.00 | 13,125.00 | 13,100.00 | 13,125.00 | 13,125.00 | 58 |
| May 07, 2024 | 13,075.00 | 13,105.00 | 13,060.00 | 13,105.00 | 13,105.00 | 59 |
| May 03, 2024 | 13,250.00 | 13,250.00 | 12,860.00 | 12,900.00 | 12,900.00 | 154 |
| May 02, 2024 | 12,995.00 | 13,010.00 | 12,955.00 | 12,960.00 | 12,960.00 | 25 |
| Apr 30, 2024 | 13,090.00 | 13,090.00 | 12,960.00 | 13,005.00 | 13,005.00 | 10 |
| Apr 29, 2024 | 13,190.00 | 13,190.00 | 13,015.00 | 13,090.00 | 13,090.00 | 78 |
| Apr 26, 2024 | 12,875.00 | 12,900.00 | 12,845.00 | 12,895.00 | 12,895.00 | 7 |
| Apr 25, 2024 | 12,810.00 | 12,820.00 | 12,745.00 | 12,770.00 | 12,770.00 | 35 |
| Apr 24, 2024 | 13,045.00 | 13,045.00 | 12,825.00 | 12,930.00 | 12,930.00 | 82 |
| Apr 23, 2024 | 12,675.00 | 12,680.00 | 12,660.00 | 12,680.00 | 12,680.00 | 17 |
| Apr 22, 2024 | 12,630.00 | 12,660.00 | 12,630.00 | 12,645.00 | 12,645.00 | 21 |
| Apr 19, 2024 | 12,745.00 | 12,745.00 | 12,545.00 | 12,635.00 | 12,635.00 | 189 |
| Apr 18, 2024 | 12,755.00 | 12,765.00 | 12,725.00 | 12,745.00 | 12,745.00 | 968 |
| Apr 17, 2024 | 12,910.00 | 12,910.00 | 12,785.00 | 12,800.00 | 12,800.00 | 833 |
| Apr 16, 2024 | 12,965.00 | 13,000.00 | 12,930.00 | 12,940.00 | 12,940.00 | 17 |
| Apr 15, 2024 | 13,160.00 | 13,160.00 | 13,015.00 | 13,070.00 | 13,070.00 | 59 |
| Apr 12, 2024 | 13,125.00 | 13,170.00 | 13,120.00 | 13,160.00 | 13,160.00 | 37 |
| Apr 11, 2024 | 13,005.00 | 13,005.00 | 12,945.00 | 12,990.00 | 12,990.00 | 12 |
| Apr 09, 2024 | 13,125.00 | 13,125.00 | 13,105.00 | 13,115.00 | 13,115.00 | 6 |
| Apr 08, 2024 | 13,150.00 | 13,150.00 | 13,070.00 | 13,080.00 | 13,080.00 | 32 |
| Apr 05, 2024 | 13,045.00 | 13,045.00 | 12,990.00 | 13,045.00 | 13,045.00 | 254 |
| Apr 04, 2024 | 13,040.00 | 13,160.00 | 13,040.00 | 13,145.00 | 13,145.00 | 76,481 |
| Apr 03, 2024 | 13,065.00 | 13,065.00 | 12,975.00 | 13,010.00 | 13,010.00 | 351 |
| Apr 02, 2024 | 13,195.00 | 13,205.00 | 13,135.00 | 13,135.00 | 13,135.00 | 33 |
| Apr 01, 2024 | 13,340.00 | 13,340.00 | 13,170.00 | 13,195.00 | 13,195.00 | 29 |
| Mar 29, 2024 | 13,185.00 | 13,185.00 | 13,170.00 | 13,170.00 | 13,170.00 | 17 |
| Mar 28, 2024 | 13,255.00 | 13,255.00 | 13,190.00 | 13,190.00 | 13,190.00 | 29 |
| Mar 27, 2024 | 13,215.00 | 13,255.00 | 13,205.00 | 13,255.00 | 13,255.00 | 25 |
| Mar 26, 2024 | 13,250.00 | 13,250.00 | 13,185.00 | 13,205.00 | 13,205.00 | 9 |
| Mar 25, 2024 | 13,240.00 | 13,245.00 | 13,160.00 | 13,205.00 | 13,205.00 | 1,179 |
| Mar 22, 2024 | 13,460.00 | 13,460.00 | 13,280.00 | 13,375.00 | 13,375.00 | 213 |
| Mar 21, 2024 | 13,325.00 | 13,325.00 | 13,275.00 | 13,275.00 | 13,275.00 | 122 |
| Mar 20, 2024 | 13,265.00 | 13,280.00 | 13,230.00 | 13,275.00 | 13,275.00 | 203 |
| Mar 19, 2024 | 13,195.00 | 13,195.00 | 13,150.00 | 13,190.00 | 13,190.00 | 107 |
| Mar 18, 2024 | 13,135.00 | 13,165.00 | 13,065.00 | 13,165.00 | 13,165.00 | 151 |
| Mar 15, 2024 | 13,095.00 | 13,145.00 | 13,070.00 | 13,135.00 | 13,135.00 | 91 |
| Mar 14, 2024 | 13,035.00 | 13,050.00 | 13,000.00 | 13,050.00 | 13,050.00 | 164 |
| Mar 13, 2024 | 12,945.00 | 12,965.00 | 12,910.00 | 12,965.00 | 12,965.00 | 440 |
| Mar 12, 2024 | 12,745.00 | 12,745.00 | 12,685.00 | 12,735.00 | 12,735.00 | 40 |
| Mar 11, 2024 | 12,865.00 | 12,865.00 | 12,775.00 | 12,775.00 | 12,775.00 | 416 |
| Mar 08, 2024 | 13,065.00 | 13,065.00 | 12,945.00 | 12,970.00 | 12,970.00 | 125 |
| Mar 07, 2024 | 12,895.00 | 12,895.00 | 12,795.00 | 12,880.00 | 12,880.00 | 40 |
| Mar 06, 2024 | 12,890.00 | 12,930.00 | 12,890.00 | 12,910.00 | 12,910.00 | 20 |
| Mar 05, 2024 | 13,020.00 | 13,020.00 | 13,005.00 | 13,005.00 | 13,005.00 | 16 |
| Mar 04, 2024 | 13,030.00 | 13,030.00 | 12,965.00 | 13,010.00 | 13,010.00 | 37 |
| Feb 29, 2024 | 12,855.00 | 12,865.00 | 12,805.00 | 12,840.00 | 12,840.00 | 172 |
| Feb 28, 2024 | 12,870.00 | 12,895.00 | 12,825.00 | 12,865.00 | 12,865.00 | 37 |
| Feb 27, 2024 | 12,850.00 | 12,850.00 | 12,805.00 | 12,820.00 | 12,820.00 | 118 |
| Feb 26, 2024 | 12,840.00 | 12,845.00 | 12,830.00 | 12,830.00 | 12,830.00 | 44 |
| Feb 23, 2024 | 12,550.00 | 12,850.00 | 12,550.00 | 12,835.00 | 12,835.00 | 68 |
| Feb 22, 2024 | 12,600.00 | 12,600.00 | 12,570.00 | 12,570.00 | 12,570.00 | 26 |
| Feb 21, 2024 | 12,535.00 | 12,545.00 | 12,515.00 | 12,530.00 | 12,530.00 | 26 |
| Feb 20, 2024 | 12,635.00 | 12,645.00 | 12,600.00 | 12,620.00 | 12,620.00 | 7 |
| Feb 19, 2024 | 12,635.00 | 12,635.00 | 12,585.00 | 12,635.00 | 12,635.00 | 18 |
| Feb 16, 2024 | 12,595.00 | 12,620.00 | 12,565.00 | 12,620.00 | 12,620.00 | 444 |
| Feb 15, 2024 | 12,470.00 | 12,495.00 | 12,455.00 | 12,495.00 | 12,495.00 | 228 |
| Feb 14, 2024 | 12,380.00 | 12,380.00 | 12,315.00 | 12,350.00 | 12,350.00 | 11 |
| Feb 13, 2024 | 12,395.00 | 12,405.00 | 12,375.00 | 12,395.00 | 12,395.00 | 20 |
| Feb 08, 2024 | 12,270.00 | 12,270.00 | 12,245.00 | 12,245.00 | 12,245.00 | 53 |
| Feb 07, 2024 | 12,135.00 | 12,135.00 | 12,100.00 | 12,125.00 | 12,125.00 | 60 |
| Feb 06, 2024 | 12,150.00 | 12,150.00 | 12,085.00 | 12,090.00 | 12,090.00 | 435 |
| Feb 05, 2024 | 11,945.00 | 12,130.00 | 11,945.00 | 12,020.00 | 12,020.00 | 81 |
| Feb 02, 2024 | 11,750.00 | 11,970.00 | 11,750.00 | 11,910.00 | 11,910.00 | 868 |
| Feb 01, 2024 | 11,930.00 | 11,930.00 | 11,795.00 | 11,795.00 | 11,795.00 | 304 |
| Jan 31, 2024 | 11,980.00 | 11,980.00 | 11,905.00 | 11,930.00 | 11,930.00 | 277 |
| Jan 30, 2024 | 12,045.00 | 12,045.00 | 11,945.00 | 11,980.00 | 11,980.00 | 292 |
| Jan 29, 2024 | 11,945.00 | 12,015.00 | 11,945.00 | 11,995.00 | 11,995.00 | 101,109 |
| Jan 26, 2024 | 11,875.00 | 11,880.00 | 11,790.00 | 11,790.00 | 11,790.00 | 108 |
| Jan 25, 2024 | 11,920.00 | 11,920.00 | 11,855.00 | 11,860.00 | 11,860.00 | 4 |
| Jan 24, 2024 | 11,770.00 | 11,855.00 | 11,770.00 | 11,845.00 | 11,845.00 | 173 |
| Jan 23, 2024 | 11,800.00 | 11,800.00 | 11,740.00 | 11,770.00 | 11,770.00 | 51 |
| Jan 22, 2024 | 11,940.00 | 11,940.00 | 11,785.00 | 11,800.00 | 11,800.00 | 158 |
| Jan 19, 2024 | 11,860.00 | 11,860.00 | 11,800.00 | 11,845.00 | 11,845.00 | 274 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 11,905.00 | 11,905.00 | 11,825.00 | 11,825.00 | 11,825.00 | 203 |
| Jan 16, 2024 | 11,840.00 | 11,840.00 | 11,790.00 | 11,820.00 | 11,820.00 | 23 |
| Jan 15, 2024 | 11,450.00 | 11,850.00 | 11,450.00 | 11,850.00 | 11,850.00 | 23 |
| Jan 12, 2024 | 11,810.00 | 11,810.00 | 11,770.00 | 11,770.00 | 11,770.00 | 49 |
| Jan 11, 2024 | 11,835.00 | 11,835.00 | 11,780.00 | 11,780.00 | 11,780.00 | 148 |
| Jan 10, 2024 | 11,720.00 | 11,745.00 | 11,720.00 | 11,740.00 | 11,740.00 | 20 |
| Jan 09, 2024 | 11,665.00 | 11,690.00 | 11,665.00 | 11,690.00 | 11,690.00 | 4 |
| Jan 08, 2024 | 11,595.00 | 11,595.00 | 11,580.00 | 11,580.00 | 11,580.00 | 6 |
| Jan 05, 2024 | 11,610.00 | 11,610.00 | 11,570.00 | 11,595.00 | 11,595.00 | 21 |
| Jan 04, 2024 | 11,565.00 | 11,570.00 | 11,520.00 | 11,555.00 | 11,555.00 | 22 |
| Jan 03, 2024 | 11,700.00 | 11,700.00 | 11,635.00 | 11,640.00 | 11,640.00 | 8 |
| Jan 02, 2024 | 11,670.00 | 11,700.00 | 11,630.00 | 11,680.00 | 11,680.00 | 26 |
| Dec 28, 2023 | 11,685.00 | 11,685.00 | 11,645.00 | 11,655.00 | 11,655.00 | 3,001 |
| Dec 27, 2023 | 11,635.00 | 11,635.00 | 11,600.00 | 11,615.00 | 11,615.00 | 3 |
| Dec 26, 2023 | 11,605.00 | 11,605.00 | 11,540.00 | 11,560.00 | 11,560.00 | 26 |
| Dec 22, 2023 | 11,640.00 | 11,670.00 | 11,615.00 | 11,665.00 | 11,665.00 | 20 |
| Dec 21, 2023 | 11,605.00 | 11,645.00 | 11,595.00 | 11,640.00 | 11,640.00 | 10,387 |
| Dec 20, 2023 | 11,740.00 | 11,755.00 | 11,740.00 | 11,750.00 | 11,750.00 | 207 |
| Dec 19, 2023 | 11,665.00 | 11,715.00 | 11,645.00 | 11,715.00 | 11,715.00 | 29 |
| Dec 18, 2023 | 11,605.00 | 11,605.00 | 11,530.00 | 11,570.00 | 11,570.00 | 64 |
| Dec 15, 2023 | 11,560.00 | 11,600.00 | 11,510.00 | 11,600.00 | 11,600.00 | 534 |
| Dec 14, 2023 | 11,710.00 | 11,710.00 | 11,585.00 | 11,620.00 | 11,620.00 | 2,333 |
| Dec 13, 2023 | 11,700.00 | 11,725.00 | 11,635.00 | 11,720.00 | 11,720.00 | 190 |
| Dec 12, 2023 | 11,660.00 | 11,660.00 | 11,620.00 | 11,620.00 | 11,620.00 | 3 |
| Dec 11, 2023 | 11,670.00 | 11,670.00 | 11,615.00 | 11,625.00 | 11,625.00 | 20 |
| *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.