TIGER SYNTH CD 1Y RATE ACTIVE (475630.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 1,011,930.00 | 1,011,930.00 | 1,011,925.00 | 1,011,930.00 | 1,011,930.00 | 22,129 |
| May 28, 2024 | 1,011,825.00 | 1,011,825.00 | 1,011,820.00 | 1,011,825.00 | 1,011,825.00 | 30,530 |
| May 27, 2024 | 1,011,720.00 | 1,011,725.00 | 1,011,720.00 | 1,011,725.00 | 1,011,725.00 | 20,062 |
| May 24, 2024 | 1,011,620.00 | 1,011,620.00 | 1,011,615.00 | 1,011,620.00 | 1,011,620.00 | 20,009 |
| May 23, 2024 | 1,011,510.00 | 1,011,515.00 | 1,011,510.00 | 1,011,515.00 | 1,011,515.00 | 21,187 |
| May 22, 2024 | 1,011,205.00 | 1,011,210.00 | 1,011,205.00 | 1,011,210.00 | 1,011,210.00 | 31,300 |
| May 21, 2024 | 1,011,110.00 | 1,011,110.00 | 1,011,105.00 | 1,011,110.00 | 1,011,110.00 | 20,247 |
| May 20, 2024 | 1,011,005.00 | 1,011,005.00 | 1,011,000.00 | 1,011,005.00 | 1,011,005.00 | 20,610 |
| May 17, 2024 | 1,010,900.00 | 1,010,900.00 | 1,010,895.00 | 1,010,900.00 | 1,010,900.00 | 25,368 |
| May 16, 2024 | 1,010,800.00 | 1,010,800.00 | 1,010,795.00 | 1,010,800.00 | 1,010,800.00 | 31,955 |
| May 14, 2024 | 1,010,495.00 | 1,010,495.00 | 1,010,490.00 | 1,010,495.00 | 1,010,495.00 | 21,471 |
| May 13, 2024 | 1,010,385.00 | 1,010,390.00 | 1,010,385.00 | 1,010,390.00 | 1,010,390.00 | 115,230 |
| May 10, 2024 | 1,010,180.00 | 1,010,185.00 | 1,010,180.00 | 1,010,185.00 | 1,010,185.00 | 68,862 |
| May 09, 2024 | 1,010,080.00 | 1,010,085.00 | 1,010,080.00 | 1,010,080.00 | 1,010,080.00 | 26,735 |
| May 08, 2024 | 1,009,775.00 | 1,009,780.00 | 1,009,775.00 | 1,009,780.00 | 1,009,780.00 | 20,587 |
| May 07, 2024 | 1,009,675.00 | 1,009,680.00 | 1,009,675.00 | 1,009,680.00 | 1,009,680.00 | 22,078 |
| May 03, 2024 | 1,009,575.00 | 1,009,580.00 | 1,009,575.00 | 1,009,580.00 | 1,009,580.00 | 16,512 |
| May 02, 2024 | 1,009,475.00 | 1,009,480.00 | 1,009,475.00 | 1,009,480.00 | 1,009,480.00 | 19,019 |
| Apr 30, 2024 | 1,009,075.00 | 1,009,080.00 | 1,009,075.00 | 1,009,080.00 | 1,009,080.00 | 15,060 |
| Apr 29, 2024 | 1,008,975.00 | 1,008,980.00 | 1,008,975.00 | 1,008,980.00 | 1,008,980.00 | 15,398 |
| Apr 26, 2024 | 1,008,775.00 | 1,008,780.00 | 1,008,775.00 | 1,008,780.00 | 1,008,780.00 | 16,017 |
| Apr 25, 2024 | 1,008,675.00 | 1,008,680.00 | 1,008,675.00 | 1,008,675.00 | 1,008,675.00 | 17,532 |
| Apr 24, 2024 | 1,008,375.00 | 1,008,380.00 | 1,008,375.00 | 1,008,380.00 | 1,008,380.00 | 15,382 |
| Apr 23, 2024 | 1,008,275.00 | 1,008,280.00 | 1,008,275.00 | 1,008,280.00 | 1,008,280.00 | 17,105 |
| Apr 22, 2024 | 1,008,175.00 | 1,008,180.00 | 1,008,175.00 | 1,008,180.00 | 1,008,180.00 | 16,403 |
| Apr 19, 2024 | 1,008,075.00 | 1,008,080.00 | 1,008,075.00 | 1,008,080.00 | 1,008,080.00 | 20,925 |
| Apr 18, 2024 | 1,007,975.00 | 1,007,980.00 | 1,007,975.00 | 1,007,980.00 | 1,007,980.00 | 34,312 |
| Apr 17, 2024 | 1,007,680.00 | 1,007,685.00 | 1,007,680.00 | 1,007,685.00 | 1,007,685.00 | 26,550 |
| Apr 16, 2024 | 1,007,585.00 | 1,007,590.00 | 1,007,585.00 | 1,007,590.00 | 1,007,590.00 | 24,080 |
| Apr 15, 2024 | 1,007,485.00 | 1,007,490.00 | 1,007,485.00 | 1,007,490.00 | 1,007,490.00 | 26,724 |
| Apr 12, 2024 | 1,007,385.00 | 1,007,390.00 | 1,007,385.00 | 1,007,390.00 | 1,007,390.00 | 32,292 |
| Apr 11, 2024 | 1,007,290.00 | 1,007,295.00 | 1,007,290.00 | 1,007,290.00 | 1,007,290.00 | 31,422 |
| Apr 09, 2024 | 1,006,995.00 | 1,007,000.00 | 1,006,995.00 | 1,007,000.00 | 1,007,000.00 | 33,488 |
| Apr 08, 2024 | 1,006,895.00 | 1,006,900.00 | 1,006,895.00 | 1,006,900.00 | 1,006,900.00 | 31,053 |
| Apr 05, 2024 | 1,006,700.00 | 1,006,705.00 | 1,006,700.00 | 1,006,705.00 | 1,006,705.00 | 25,689 |
| Apr 04, 2024 | 1,006,600.00 | 1,006,605.00 | 1,006,600.00 | 1,006,605.00 | 1,006,605.00 | 57,859 |
| Apr 03, 2024 | 1,006,310.00 | 1,006,310.00 | 1,006,305.00 | 1,006,310.00 | 1,006,310.00 | 24,074 |
| Apr 02, 2024 | 1,006,205.00 | 1,006,210.00 | 1,006,205.00 | 1,006,210.00 | 1,006,210.00 | 25,889 |
| Apr 01, 2024 | 1,006,110.00 | 1,006,115.00 | 1,006,110.00 | 1,006,115.00 | 1,006,115.00 | 36,641 |
| Mar 29, 2024 | 1,006,015.00 | 1,006,015.00 | 1,006,010.00 | 1,006,015.00 | 1,006,015.00 | 37,557 |
| Mar 28, 2024 | 1,005,910.00 | 1,005,915.00 | 1,005,910.00 | 1,005,915.00 | 1,005,915.00 | 48,454 |
| Mar 27, 2024 | 1,005,610.00 | 1,005,615.00 | 1,005,610.00 | 1,005,615.00 | 1,005,615.00 | 45,668 |
| Mar 26, 2024 | 1,005,530.00 | 1,005,530.00 | 1,005,525.00 | 1,005,530.00 | 1,005,530.00 | 45,297 |
| Mar 25, 2024 | 1,005,415.00 | 1,005,415.00 | 1,005,410.00 | 1,005,415.00 | 1,005,415.00 | 43,518 |
| Mar 22, 2024 | 1,005,310.00 | 1,005,315.00 | 1,005,310.00 | 1,005,315.00 | 1,005,315.00 | 45,010 |
| Mar 21, 2024 | 1,005,210.00 | 1,005,215.00 | 1,005,210.00 | 1,005,215.00 | 1,005,215.00 | 47,982 |
| Mar 20, 2024 | 1,004,910.00 | 1,004,915.00 | 1,004,910.00 | 1,004,915.00 | 1,004,915.00 | 46,957 |
| Mar 19, 2024 | 1,004,810.00 | 1,004,815.00 | 1,004,810.00 | 1,004,810.00 | 1,004,810.00 | 46,074 |
| Mar 18, 2024 | 1,004,715.00 | 1,004,715.00 | 1,004,710.00 | 1,004,715.00 | 1,004,715.00 | 47,067 |
| Mar 15, 2024 | 1,004,610.00 | 1,004,615.00 | 1,004,610.00 | 1,004,615.00 | 1,004,615.00 | 44,464 |
| Mar 14, 2024 | 1,004,510.00 | 1,004,515.00 | 1,004,510.00 | 1,004,515.00 | 1,004,515.00 | 47,048 |
| Mar 13, 2024 | 1,004,215.00 | 1,004,220.00 | 1,004,215.00 | 1,004,220.00 | 1,004,220.00 | 53,235 |
| Mar 12, 2024 | 1,004,120.00 | 1,004,120.00 | 1,004,115.00 | 1,004,120.00 | 1,004,120.00 | 44,267 |
| Mar 11, 2024 | 1,004,020.00 | 1,004,020.00 | 1,004,015.00 | 1,004,020.00 | 1,004,020.00 | 52,510 |
| Mar 08, 2024 | 1,003,910.00 | 1,003,915.00 | 1,003,910.00 | 1,003,915.00 | 1,003,915.00 | 65,286 |
| Mar 07, 2024 | 1,003,825.00 | 1,003,830.00 | 1,003,825.00 | 1,003,830.00 | 1,003,830.00 | 68,734 |
| Mar 06, 2024 | 1,003,515.00 | 1,003,520.00 | 1,003,515.00 | 1,003,520.00 | 1,003,520.00 | 54,225 |
| Mar 05, 2024 | 1,003,420.00 | 1,003,420.00 | 1,003,415.00 | 1,003,420.00 | 1,003,420.00 | 62,191 |
| Mar 04, 2024 | 1,003,320.00 | 1,003,320.00 | 1,003,315.00 | 1,003,320.00 | 1,003,320.00 | 57,323 |
| Feb 29, 2024 | 1,003,230.00 | 1,003,230.00 | 1,003,225.00 | 1,003,230.00 | 1,003,230.00 | 65,372 |
| Feb 28, 2024 | 1,003,115.00 | 1,003,120.00 | 1,003,115.00 | 1,003,120.00 | 1,003,120.00 | 71,512 |
| Feb 27, 2024 | 1,002,720.00 | 1,002,720.00 | 1,002,715.00 | 1,002,720.00 | 1,002,720.00 | 54,433 |
| Feb 26, 2024 | 1,002,625.00 | 1,002,625.00 | 1,002,620.00 | 1,002,625.00 | 1,002,625.00 | 54,495 |
| Feb 23, 2024 | 1,002,515.00 | 1,002,515.00 | 1,002,510.00 | 1,002,515.00 | 1,002,515.00 | 61,451 |
| Feb 22, 2024 | 1,002,415.00 | 1,002,415.00 | 1,002,405.00 | 1,002,410.00 | 1,002,410.00 | 52,835 |
| Feb 21, 2024 | 1,002,115.00 | 1,002,115.00 | 1,002,105.00 | 1,002,115.00 | 1,002,115.00 | 40,832 |
| Feb 20, 2024 | 1,002,015.00 | 1,002,015.00 | 1,002,005.00 | 1,002,015.00 | 1,002,015.00 | 42,306 |
| Feb 19, 2024 | 1,001,915.00 | 1,001,915.00 | 1,001,905.00 | 1,001,915.00 | 1,001,915.00 | 38,758 |
| Feb 16, 2024 | 1,001,815.00 | 1,001,815.00 | 1,001,805.00 | 1,001,815.00 | 1,001,815.00 | 43,580 |
| Feb 15, 2024 | 1,001,715.00 | 1,001,715.00 | 1,001,705.00 | 1,001,715.00 | 1,001,715.00 | 28,185 |
| Feb 14, 2024 | 1,001,410.00 | 1,001,415.00 | 1,001,405.00 | 1,001,415.00 | 1,001,415.00 | 21,906 |
| Feb 13, 2024 | 1,001,310.00 | 1,001,315.00 | 1,001,305.00 | 1,001,315.00 | 1,001,315.00 | 40,277 |
| Feb 08, 2024 | 1,001,210.00 | 1,001,215.00 | 1,001,205.00 | 1,001,215.00 | 1,001,215.00 | 52,002 |
| Feb 07, 2024 | 1,001,110.00 | 1,001,115.00 | 1,001,105.00 | 1,001,115.00 | 1,001,115.00 | 36,145 |
| Feb 06, 2024 | 1,000,650.00 | 1,000,650.00 | 1,000,645.00 | 1,000,650.00 | 1,000,650.00 | 51,890 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.