KIM ACE May Rollover Corporate Bond Active ETF (475270.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:15PM KST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 10,120.00 | 10,120.00 | 10,115.00 | 10,120.00 | 10,120.00 | 250 |
| May 09, 2024 | 10,115.00 | 10,120.00 | 10,115.00 | 10,120.00 | 10,120.00 | 371 |
| May 08, 2024 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 1,704 |
| May 07, 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 56 |
| May 03, 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 447 |
| May 02, 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 2,252 |
| Apr 30, 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,110.00 | 10,110.00 | 95 |
| Apr 29, 2024 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 20 |
| Apr 26, 2024 | 10,100.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 51 |
| Apr 25, 2024 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 34 |
| Apr 24, 2024 | 10,105.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 245 |
| Apr 23, 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,100.00 | 10,100.00 | 1,287 |
| Apr 22, 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,100.00 | 10,100.00 | 1,601 |
| Apr 19, 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,095.00 | 10,095.00 | 765 |
| Apr 18, 2024 | 10,095.00 | 10,100.00 | 10,095.00 | 10,100.00 | 10,100.00 | 227 |
| Apr 17, 2024 | 10,095.00 | 10,095.00 | 10,090.00 | 10,090.00 | 10,090.00 | 1,114 |
| Apr 16, 2024 | 10,090.00 | 10,095.00 | 10,090.00 | 10,095.00 | 10,095.00 | 1,079 |
| Apr 15, 2024 | 10,090.00 | 10,095.00 | 10,090.00 | 10,095.00 | 10,095.00 | 207 |
| Apr 12, 2024 | 10,095.00 | 10,095.00 | 10,090.00 | 10,090.00 | 10,090.00 | 1,088 |
| Apr 11, 2024 | 10,090.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 1,481 |
| Apr 09, 2024 | 10,090.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 1,786 |
| Apr 08, 2024 | 10,085.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 2,796 |
| Apr 05, 2024 | 10,085.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 1,582 |
| Apr 04, 2024 | 10,080.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 116 |
| Apr 03, 2024 | 10,065.00 | 10,080.00 | 10,065.00 | 10,075.00 | 10,075.00 | 5,166 |
| Apr 02, 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 371 |
| Apr 01, 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 2,906 |
| Mar 29, 2024 | 10,075.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 98 |
| Mar 28, 2024 | 10,075.00 | 10,075.00 | 10,070.00 | 10,075.00 | 10,075.00 | 6,667 |
| Mar 27, 2024 | 10,070.00 | 10,075.00 | 10,070.00 | 10,075.00 | 10,075.00 | 224 |
| Mar 26, 2024 | 10,070.00 | 10,075.00 | 10,070.00 | 10,070.00 | 10,070.00 | 73,690 |
| Mar 25, 2024 | 10,070.00 | 10,070.00 | 10,070.00 | 10,070.00 | 10,070.00 | 594 |
| Mar 22, 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 5,199 |
| Mar 21, 2024 | 10,065.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 9,386 |
| Mar 20, 2024 | 10,065.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 562 |
| Mar 19, 2024 | 10,060.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 544 |
| Mar 18, 2024 | 10,060.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 3,495 |
| Mar 15, 2024 | 10,060.00 | 10,065.00 | 10,060.00 | 10,060.00 | 10,060.00 | 20,225 |
| Mar 14, 2024 | 10,060.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 669 |
| Mar 13, 2024 | 10,055.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 1,866 |
| Mar 12, 2024 | 10,055.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 3,366 |
| Mar 11, 2024 | 10,055.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 85 |
| Mar 08, 2024 | 10,050.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 143 |
| Mar 07, 2024 | 10,050.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 400 |
| Mar 06, 2024 | 10,045.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 2,180 |
| Mar 05, 2024 | 10,050.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 478 |
| Mar 04, 2024 | 10,045.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 3,537 |
| Feb 29, 2024 | 10,045.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 4,817 |
| Feb 28, 2024 | 10,045.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 735 |
| Feb 27, 2024 | 10,040.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 160 |
| Feb 26, 2024 | 10,040.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 2,094 |
| Feb 23, 2024 | 10,040.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 1,795 |
| Feb 22, 2024 | 10,035.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 16 |
| Feb 21, 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 3,283 |
| Feb 20, 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 229 |
| Feb 19, 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 5,556 |
| Feb 16, 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 1,405 |
| Feb 15, 2024 | 10,030.00 | 10,035.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,287 |
| Feb 14, 2024 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 917 |
| Feb 13, 2024 | 10,030.00 | 10,030.00 | 10,025.00 | 10,030.00 | 10,030.00 | 449 |
| Feb 08, 2024 | 10,030.00 | 10,030.00 | 10,025.00 | 10,030.00 | 10,030.00 | 2,892 |
| Feb 07, 2024 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,446 |
| Feb 06, 2024 | 10,025.00 | 10,025.00 | 10,020.00 | 10,025.00 | 10,025.00 | 1,467 |
| Feb 05, 2024 | 10,025.00 | 10,025.00 | 10,020.00 | 10,025.00 | 10,025.00 | 7,981 |
| Feb 02, 2024 | 10,015.00 | 10,020.00 | 10,015.00 | 10,020.00 | 10,020.00 | 7,202 |
| Feb 01, 2024 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 4,729 |
| Jan 31, 2024 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 3,136 |
| Jan 30, 2024 | 10,015.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 3,991 |
| Jan 29, 2024 | 10,015.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 712 |
| Jan 26, 2024 | 10,015.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 3,249 |
| Jan 25, 2024 | 10,010.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 9,288 |
| Jan 24, 2024 | 10,010.00 | 10,010.00 | 10,005.00 | 10,010.00 | 10,010.00 | 11,104 |
| Jan 23, 2024 | 10,010.00 | 10,010.00 | 10,005.00 | 10,010.00 | 10,010.00 | 2,327 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.