Samsung Kodex Cd Rate Active Etf(Synth) (459580.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 1,038,465.00 | 1,038,470.00 | 1,038,465.00 | 1,038,470.00 | 1,038,470.00 | 338,699 |
| Jun 07, 2024 | 1,038,390.00 | 1,038,395.00 | 1,038,390.00 | 1,038,395.00 | 1,038,395.00 | 410,335 |
| Jun 05, 2024 | 1,038,070.00 | 1,038,075.00 | 1,038,070.00 | 1,038,075.00 | 1,038,075.00 | 331,909 |
| Jun 04, 2024 | 1,037,860.00 | 1,037,860.00 | 1,037,855.00 | 1,037,860.00 | 1,037,860.00 | 424,212 |
| Jun 03, 2024 | 1,037,755.00 | 1,037,755.00 | 1,037,750.00 | 1,037,755.00 | 1,037,755.00 | 385,271 |
| May 31, 2024 | 1,037,685.00 | 1,037,690.00 | 1,037,685.00 | 1,037,690.00 | 1,037,690.00 | 364,553 |
| May 30, 2024 | 1,037,465.00 | 1,037,470.00 | 1,037,465.00 | 1,037,470.00 | 1,037,470.00 | 366,642 |
| May 29, 2024 | 1,037,255.00 | 1,037,260.00 | 1,037,255.00 | 1,037,260.00 | 1,037,260.00 | 385,376 |
| May 28, 2024 | 1,037,155.00 | 1,037,160.00 | 1,037,155.00 | 1,037,160.00 | 1,037,160.00 | 343,400 |
| May 27, 2024 | 1,037,060.00 | 1,037,065.00 | 1,037,060.00 | 1,037,065.00 | 1,037,065.00 | 354,636 |
| May 24, 2024 | 1,036,985.00 | 1,036,990.00 | 1,036,985.00 | 1,036,990.00 | 1,036,990.00 | 286,208 |
| May 23, 2024 | 1,036,750.00 | 1,036,755.00 | 1,036,750.00 | 1,036,755.00 | 1,036,755.00 | 264,952 |
| May 22, 2024 | 1,036,550.00 | 1,036,555.00 | 1,036,550.00 | 1,036,555.00 | 1,036,555.00 | 246,511 |
| May 21, 2024 | 1,036,445.00 | 1,036,450.00 | 1,036,445.00 | 1,036,450.00 | 1,036,450.00 | 273,745 |
| May 20, 2024 | 1,036,345.00 | 1,036,350.00 | 1,036,345.00 | 1,036,350.00 | 1,036,350.00 | 294,326 |
| May 17, 2024 | 1,036,280.00 | 1,036,285.00 | 1,036,280.00 | 1,036,280.00 | 1,036,280.00 | 290,797 |
| May 16, 2024 | 1,036,055.00 | 1,036,060.00 | 1,036,055.00 | 1,036,060.00 | 1,036,060.00 | 266,193 |
| May 14, 2024 | 1,035,860.00 | 1,035,865.00 | 1,035,860.00 | 1,035,865.00 | 1,035,865.00 | 364,457 |
| May 13, 2024 | 1,035,645.00 | 1,035,645.00 | 1,035,640.00 | 1,035,645.00 | 1,035,645.00 | 294,946 |
| May 10, 2024 | 1,035,575.00 | 1,035,575.00 | 1,035,570.00 | 1,035,575.00 | 1,035,575.00 | 289,789 |
| May 09, 2024 | 1,035,350.00 | 1,035,355.00 | 1,035,350.00 | 1,035,355.00 | 1,035,355.00 | 251,164 |
| May 08, 2024 | 1,035,155.00 | 1,035,160.00 | 1,035,155.00 | 1,035,155.00 | 1,035,155.00 | 344,358 |
| May 07, 2024 | 1,035,050.00 | 1,035,055.00 | 1,035,050.00 | 1,035,055.00 | 1,035,055.00 | 289,895 |
| May 03, 2024 | 1,034,945.00 | 1,034,950.00 | 1,034,945.00 | 1,034,950.00 | 1,034,950.00 | 241,473 |
| May 02, 2024 | 1,034,755.00 | 1,034,760.00 | 1,034,755.00 | 1,034,760.00 | 1,034,760.00 | 256,018 |
| Apr 30, 2024 | 1,034,460.00 | 1,034,465.00 | 1,034,460.00 | 1,034,465.00 | 1,034,465.00 | 278,789 |
| Apr 29, 2024 | 1,034,250.00 | 1,034,255.00 | 1,034,250.00 | 1,034,255.00 | 1,034,255.00 | 178,603 |
| Apr 26, 2024 | 1,034,170.00 | 1,034,175.00 | 1,034,170.00 | 1,034,175.00 | 1,034,175.00 | 164,141 |
| Apr 25, 2024 | 1,033,945.00 | 1,033,950.00 | 1,033,945.00 | 1,033,950.00 | 1,033,950.00 | 342,848 |
| Apr 24, 2024 | 1,033,740.00 | 1,033,745.00 | 1,033,740.00 | 1,033,745.00 | 1,033,745.00 | 424,455 |
| Apr 23, 2024 | 1,033,640.00 | 1,033,645.00 | 1,033,640.00 | 1,033,645.00 | 1,033,645.00 | 431,716 |
| Apr 22, 2024 | 1,033,535.00 | 1,033,540.00 | 1,033,530.00 | 1,033,540.00 | 1,033,540.00 | 442,728 |
| Apr 19, 2024 | 1,033,460.00 | 1,033,465.00 | 1,033,455.00 | 1,033,465.00 | 1,033,465.00 | 362,998 |
| Apr 18, 2024 | 1,033,240.00 | 1,033,245.00 | 1,033,240.00 | 1,033,245.00 | 1,033,245.00 | 350,736 |
| Apr 17, 2024 | 1,033,040.00 | 1,033,045.00 | 1,033,040.00 | 1,033,045.00 | 1,033,045.00 | 362,772 |
| Apr 16, 2024 | 1,032,945.00 | 1,032,950.00 | 1,032,945.00 | 1,032,950.00 | 1,032,950.00 | 469,413 |
| Apr 15, 2024 | 1,032,850.00 | 1,032,855.00 | 1,032,850.00 | 1,032,855.00 | 1,032,855.00 | 394,928 |
| Apr 12, 2024 | 1,032,765.00 | 1,032,770.00 | 1,032,765.00 | 1,032,770.00 | 1,032,770.00 | 337,775 |
| Apr 11, 2024 | 1,032,560.00 | 1,032,565.00 | 1,032,560.00 | 1,032,565.00 | 1,032,565.00 | 337,492 |
| Apr 09, 2024 | 1,032,355.00 | 1,032,360.00 | 1,032,355.00 | 1,032,360.00 | 1,032,360.00 | 358,049 |
| Apr 08, 2024 | 1,032,150.00 | 1,032,155.00 | 1,032,150.00 | 1,032,155.00 | 1,032,155.00 | 482,977 |
| Apr 05, 2024 | 1,032,065.00 | 1,032,070.00 | 1,032,065.00 | 1,032,070.00 | 1,032,070.00 | 359,137 |
| Apr 04, 2024 | 1,031,855.00 | 1,031,860.00 | 1,031,855.00 | 1,031,855.00 | 1,031,855.00 | 347,057 |
| Apr 03, 2024 | 1,031,645.00 | 1,031,650.00 | 1,031,645.00 | 1,031,650.00 | 1,031,650.00 | 239,974 |
| Apr 02, 2024 | 1,031,540.00 | 1,031,545.00 | 1,031,540.00 | 1,031,545.00 | 1,031,545.00 | 207,751 |
| Apr 01, 2024 | 1,031,440.00 | 1,031,445.00 | 1,031,440.00 | 1,031,440.00 | 1,031,440.00 | 200,526 |
| Mar 29, 2024 | 1,031,360.00 | 1,031,365.00 | 1,031,360.00 | 1,031,365.00 | 1,031,365.00 | 258,045 |
| Mar 28, 2024 | 1,031,145.00 | 1,031,145.00 | 1,031,140.00 | 1,031,145.00 | 1,031,145.00 | 250,601 |
| Mar 27, 2024 | 1,030,940.00 | 1,030,945.00 | 1,030,940.00 | 1,030,945.00 | 1,030,945.00 | 249,977 |
| Mar 26, 2024 | 1,030,845.00 | 1,030,850.00 | 1,030,845.00 | 1,030,850.00 | 1,030,850.00 | 330,384 |
| Mar 25, 2024 | 1,030,740.00 | 1,030,745.00 | 1,030,740.00 | 1,030,745.00 | 1,030,745.00 | 478,913 |
| Mar 22, 2024 | 1,030,660.00 | 1,030,665.00 | 1,030,660.00 | 1,030,660.00 | 1,030,660.00 | 329,306 |
| Mar 21, 2024 | 1,030,440.00 | 1,030,445.00 | 1,030,440.00 | 1,030,445.00 | 1,030,445.00 | 334,338 |
| Mar 20, 2024 | 1,030,235.00 | 1,030,240.00 | 1,030,235.00 | 1,030,240.00 | 1,030,240.00 | 344,777 |
| Mar 19, 2024 | 1,030,140.00 | 1,030,145.00 | 1,030,140.00 | 1,030,145.00 | 1,030,145.00 | 395,689 |
| Mar 18, 2024 | 1,030,035.00 | 1,030,040.00 | 1,030,035.00 | 1,030,040.00 | 1,030,040.00 | 413,240 |
| Mar 15, 2024 | 1,029,955.00 | 1,029,960.00 | 1,029,955.00 | 1,029,960.00 | 1,029,960.00 | 328,472 |
| Mar 14, 2024 | 1,029,745.00 | 1,029,850.00 | 1,029,745.00 | 1,029,750.00 | 1,029,750.00 | 569,371 |
| Mar 13, 2024 | 1,029,535.00 | 1,029,540.00 | 1,029,535.00 | 1,029,540.00 | 1,029,540.00 | 474,779 |
| Mar 12, 2024 | 1,029,440.00 | 1,029,445.00 | 1,029,440.00 | 1,029,445.00 | 1,029,445.00 | 533,548 |
| Mar 11, 2024 | 1,029,335.00 | 1,029,340.00 | 1,029,335.00 | 1,029,335.00 | 1,029,335.00 | 562,194 |
| Mar 08, 2024 | 1,029,250.00 | 1,029,255.00 | 1,029,250.00 | 1,029,255.00 | 1,029,255.00 | 553,103 |
| Mar 07, 2024 | 1,029,040.00 | 1,029,040.00 | 1,029,035.00 | 1,029,035.00 | 1,029,035.00 | 493,381 |
| Mar 06, 2024 | 1,028,830.00 | 1,028,835.00 | 1,028,830.00 | 1,028,835.00 | 1,028,835.00 | 383,848 |
| Mar 05, 2024 | 1,028,730.00 | 1,028,735.00 | 1,028,730.00 | 1,028,735.00 | 1,028,735.00 | 399,077 |
| Mar 04, 2024 | 1,028,630.00 | 1,028,635.00 | 1,028,630.00 | 1,028,635.00 | 1,028,635.00 | 171,799 |
| Feb 29, 2024 | 1,028,550.00 | 1,028,555.00 | 1,028,550.00 | 1,028,550.00 | 1,028,550.00 | 325,178 |
| Feb 28, 2024 | 1,028,130.00 | 1,028,130.00 | 1,028,125.00 | 1,028,130.00 | 1,028,130.00 | 709,275 |
| Feb 27, 2024 | 1,028,025.00 | 1,028,030.00 | 1,028,025.00 | 1,028,030.00 | 1,028,030.00 | 419,826 |
| Feb 26, 2024 | 1,027,920.00 | 1,027,925.00 | 1,027,915.00 | 1,027,925.00 | 1,027,925.00 | 367,531 |
| Feb 23, 2024 | 1,027,830.00 | 1,027,835.00 | 1,027,830.00 | 1,027,835.00 | 1,027,835.00 | 522,980 |
| Feb 22, 2024 | 1,027,515.00 | 1,027,520.00 | 1,027,515.00 | 1,027,520.00 | 1,027,520.00 | 480,026 |
| Feb 21, 2024 | 1,027,410.00 | 1,027,415.00 | 1,027,410.00 | 1,027,415.00 | 1,027,415.00 | 420,184 |
| Feb 20, 2024 | 1,027,310.00 | 1,027,315.00 | 1,027,310.00 | 1,027,315.00 | 1,027,315.00 | 385,861 |
| Feb 19, 2024 | 1,027,210.00 | 1,027,215.00 | 1,027,210.00 | 1,027,215.00 | 1,027,215.00 | 438,143 |
| Feb 16, 2024 | 1,027,110.00 | 1,027,115.00 | 1,027,110.00 | 1,027,115.00 | 1,027,115.00 | 376,554 |
| Feb 15, 2024 | 1,026,800.00 | 1,026,805.00 | 1,026,800.00 | 1,026,805.00 | 1,026,805.00 | 344,825 |
| Feb 14, 2024 | 1,026,695.00 | 1,026,700.00 | 1,026,695.00 | 1,026,700.00 | 1,026,700.00 | 485,568 |
| Feb 13, 2024 | 1,026,590.00 | 1,026,595.00 | 1,026,590.00 | 1,026,590.00 | 1,026,590.00 | 523,712 |
| Feb 08, 2024 | 1,026,520.00 | 1,026,525.00 | 1,026,520.00 | 1,026,520.00 | 1,026,520.00 | 293,050 |
| Feb 07, 2024 | 1,025,985.00 | 1,025,985.00 | 1,025,980.00 | 1,025,985.00 | 1,025,985.00 | 353,831 |
| Feb 06, 2024 | 1,025,890.00 | 1,025,895.00 | 1,025,890.00 | 1,025,895.00 | 1,025,895.00 | 350,607 |
| Feb 05, 2024 | 1,025,785.00 | 1,025,790.00 | 1,025,785.00 | 1,025,785.00 | 1,025,785.00 | 410,678 |
| Feb 02, 2024 | 1,025,695.00 | 1,025,700.00 | 1,025,695.00 | 1,025,700.00 | 1,025,700.00 | 105,093 |
| Feb 01, 2024 | 1,025,385.00 | 1,025,385.00 | 1,025,380.00 | 1,025,385.00 | 1,025,385.00 | 150,056 |
| Jan 31, 2024 | 1,025,275.00 | 1,025,280.00 | 1,025,275.00 | 1,025,280.00 | 1,025,280.00 | 247,033 |
| Jan 30, 2024 | 1,025,175.00 | 1,025,180.00 | 1,025,175.00 | 1,025,180.00 | 1,025,180.00 | 375,974 |
| Jan 29, 2024 | 1,025,080.00 | 1,025,085.00 | 1,025,080.00 | 1,025,085.00 | 1,025,085.00 | 289,073 |
| Jan 26, 2024 | 1,024,990.00 | 1,024,995.00 | 1,024,990.00 | 1,024,995.00 | 1,024,995.00 | 332,674 |
| Jan 25, 2024 | 1,024,690.00 | 1,024,690.00 | 1,024,685.00 | 1,024,690.00 | 1,024,690.00 | 251,743 |
| Jan 24, 2024 | 1,024,580.00 | 1,024,585.00 | 1,024,580.00 | 1,024,585.00 | 1,024,585.00 | 232,206 |
| Jan 23, 2024 | 1,024,480.00 | 1,024,485.00 | 1,024,480.00 | 1,024,485.00 | 1,024,485.00 | 313,672 |
| Jan 22, 2024 | 1,024,380.00 | 1,024,385.00 | 1,024,380.00 | 1,024,380.00 | 1,024,380.00 | 291,185 |
| Jan 19, 2024 | 1,024,295.00 | 1,024,300.00 | 1,024,295.00 | 1,024,300.00 | 1,024,300.00 | 331,109 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 1,023,885.00 | 1,023,890.00 | 1,023,885.00 | 1,023,890.00 | 1,023,890.00 | 265,754 |
| Jan 16, 2024 | 1,023,780.00 | 1,023,785.00 | 1,023,780.00 | 1,023,785.00 | 1,023,785.00 | 275,743 |
| Jan 15, 2024 | 1,023,680.00 | 1,023,685.00 | 1,023,680.00 | 1,023,680.00 | 1,023,680.00 | 293,988 |
| Jan 12, 2024 | 1,023,600.00 | 1,023,605.00 | 1,023,600.00 | 1,023,600.00 | 1,023,600.00 | 425,946 |
| Jan 11, 2024 | 1,023,290.00 | 1,023,290.00 | 1,023,285.00 | 1,023,290.00 | 1,023,290.00 | 278,539 |
| *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.