Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,323.08 -3.20 (-0.10%) Nikkei
39,714.36 +541.21 (+1.38%) Hang Seng
18,095.90 +23.00 (+0.13%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,145.90 +1,638.79 (+2.71%) CMC Crypto 200
1,290.22 +41.10 (+3.29%)
KODEX Biotech (244580.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 11:25AM KST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 7,870.00 | 7,920.00 | 7,870.00 | 7,900.00 | 7,900.00 | 72,547 |
| 25 Jun 2024 | 7,905.00 | 7,990.00 | 7,845.00 | 7,925.00 | 7,925.00 | 184,725 |
| 24 Jun 2024 | 7,970.00 | 8,040.00 | 7,905.00 | 7,905.00 | 7,905.00 | 122,814 |
| 21 Jun 2024 | 7,925.00 | 8,015.00 | 7,925.00 | 7,945.00 | 7,945.00 | 101,414 |
| 20 Jun 2024 | 7,940.00 | 8,035.00 | 7,925.00 | 7,960.00 | 7,960.00 | 184,173 |
| 19 Jun 2024 | 7,920.00 | 8,045.00 | 7,920.00 | 7,965.00 | 7,965.00 | 156,043 |
| 18 Jun 2024 | 7,895.00 | 7,960.00 | 7,850.00 | 7,950.00 | 7,950.00 | 210,078 |
| 17 Jun 2024 | 7,875.00 | 7,920.00 | 7,845.00 | 7,920.00 | 7,920.00 | 182,658 |
| 14 Jun 2024 | 8,025.00 | 8,040.00 | 7,870.00 | 7,895.00 | 7,895.00 | 287,619 |
| 13 Jun 2024 | 8,085.00 | 8,150.00 | 8,030.00 | 8,055.00 | 8,055.00 | 159,743 |
| 12 Jun 2024 | 8,025.00 | 8,150.00 | 8,010.00 | 8,060.00 | 8,060.00 | 187,769 |
| 11 Jun 2024 | 8,060.00 | 8,110.00 | 8,015.00 | 8,015.00 | 8,015.00 | 109,047 |
| 10 Jun 2024 | 8,100.00 | 8,115.00 | 8,025.00 | 8,040.00 | 8,040.00 | 116,401 |
| 07 Jun 2024 | 8,030.00 | 8,095.00 | 8,025.00 | 8,095.00 | 8,095.00 | 233,018 |
| 05 Jun 2024 | 8,005.00 | 8,035.00 | 7,910.00 | 8,015.00 | 8,015.00 | 162,511 |
| 04 Jun 2024 | 7,905.00 | 8,035.00 | 7,900.00 | 7,995.00 | 7,995.00 | 244,830 |
| 03 Jun 2024 | 7,845.00 | 8,020.00 | 7,845.00 | 7,950.00 | 7,950.00 | 139,331 |
| 31 May 2024 | 7,860.00 | 7,880.00 | 7,760.00 | 7,815.00 | 7,815.00 | 104,712 |
| 30 May 2024 | 7,775.00 | 7,855.00 | 7,755.00 | 7,825.00 | 7,825.00 | 123,159 |
| 29 May 2024 | 7,855.00 | 7,905.00 | 7,800.00 | 7,810.00 | 7,810.00 | 97,357 |
| 28 May 2024 | 7,875.00 | 7,945.00 | 7,875.00 | 7,915.00 | 7,915.00 | 113,177 |
| 27 May 2024 | 7,930.00 | 7,935.00 | 7,825.00 | 7,890.00 | 7,890.00 | 285,347 |
| 24 May 2024 | 7,870.00 | 8,000.00 | 7,870.00 | 7,925.00 | 7,925.00 | 163,908 |
| 23 May 2024 | 8,020.00 | 8,035.00 | 7,950.00 | 7,990.00 | 7,990.00 | 134,719 |
| 22 May 2024 | 8,105.00 | 8,135.00 | 8,020.00 | 8,080.00 | 8,080.00 | 136,663 |
| 21 May 2024 | 8,075.00 | 8,110.00 | 8,005.00 | 8,110.00 | 8,110.00 | 165,965 |
| 20 May 2024 | 8,075.00 | 8,135.00 | 8,020.00 | 8,055.00 | 8,055.00 | 212,686 |
| 17 May 2024 | 8,010.00 | 8,120.00 | 7,940.00 | 8,085.00 | 8,085.00 | 294,744 |
| 16 May 2024 | 8,090.00 | 8,210.00 | 8,070.00 | 8,125.00 | 8,125.00 | 254,092 |
| 14 May 2024 | 7,905.00 | 8,035.00 | 7,905.00 | 8,010.00 | 8,010.00 | 127,360 |
| 13 May 2024 | 8,130.00 | 8,130.00 | 7,915.00 | 7,935.00 | 7,935.00 | 255,487 |
| 10 May 2024 | 8,220.00 | 8,240.00 | 8,120.00 | 8,145.00 | 8,145.00 | 217,164 |
| 09 May 2024 | 8,130.00 | 8,215.00 | 8,130.00 | 8,180.00 | 8,180.00 | 293,288 |
| 08 May 2024 | 8,080.00 | 8,160.00 | 8,015.00 | 8,120.00 | 8,120.00 | 151,590 |
| 07 May 2024 | 8,145.00 | 8,195.00 | 8,080.00 | 8,100.00 | 8,100.00 | 221,758 |
| 03 May 2024 | 8,105.00 | 8,130.00 | 8,050.00 | 8,070.00 | 8,070.00 | 207,305 |
| 02 May 2024 | 8,050.00 | 8,130.00 | 8,045.00 | 8,060.00 | 8,060.00 | 188,792 |
| 30 Apr 2024 | 7,985.00 | 8,135.00 | 7,985.00 | 8,065.00 | 8,065.00 | 293,045 |
| 29 Apr 2024 | 7,915.00 | 8,000.00 | 7,895.00 | 7,995.00 | 7,995.00 | 175,705 |
| 29 Apr 2024 | 40 Dividend | |||||
| 26 Apr 2024 | 7,920.00 | 7,990.00 | 7,885.00 | 7,915.00 | 7,875.00 | 130,915 |
| 25 Apr 2024 | 7,990.00 | 8,040.00 | 7,890.00 | 7,890.00 | 7,850.13 | 114,023 |
| 24 Apr 2024 | 8,005.00 | 8,065.00 | 7,970.00 | 8,045.00 | 8,004.34 | 294,822 |
| 23 Apr 2024 | 7,945.00 | 8,030.00 | 7,900.00 | 8,000.00 | 7,959.57 | 186,701 |
| 22 Apr 2024 | 7,890.00 | 8,020.00 | 7,865.00 | 7,945.00 | 7,904.85 | 227,577 |
| 19 Apr 2024 | 7,840.00 | 7,925.00 | 7,655.00 | 7,830.00 | 7,790.43 | 207,243 |
| 18 Apr 2024 | 7,625.00 | 7,920.00 | 7,625.00 | 7,910.00 | 7,870.03 | 287,601 |
| 17 Apr 2024 | 7,685.00 | 7,750.00 | 7,645.00 | 7,645.00 | 7,606.36 | 137,248 |
| 16 Apr 2024 | 7,775.00 | 7,785.00 | 7,630.00 | 7,640.00 | 7,601.39 | 901,988 |
| 15 Apr 2024 | 7,885.00 | 7,905.00 | 7,810.00 | 7,865.00 | 7,825.25 | 189,319 |
| 12 Apr 2024 | 7,900.00 | 8,025.00 | 7,865.00 | 7,995.00 | 7,954.60 | 256,054 |
| 11 Apr 2024 | 7,850.00 | 7,885.00 | 7,760.00 | 7,875.00 | 7,835.20 | 752,739 |
| 09 Apr 2024 | 7,880.00 | 7,965.00 | 7,865.00 | 7,920.00 | 7,879.97 | 317,378 |
| 08 Apr 2024 | 8,000.00 | 8,000.00 | 7,850.00 | 7,880.00 | 7,840.18 | 939,423 |
| 05 Apr 2024 | 8,125.00 | 8,140.00 | 7,985.00 | 8,000.00 | 7,959.57 | 1,056,750 |
| 04 Apr 2024 | 8,235.00 | 8,290.00 | 8,135.00 | 8,175.00 | 8,133.69 | 285,014 |
| 03 Apr 2024 | 8,210.00 | 8,290.00 | 8,140.00 | 8,190.00 | 8,148.61 | 590,174 |
| 02 Apr 2024 | 8,565.00 | 8,580.00 | 8,230.00 | 8,235.00 | 8,193.38 | 1,129,625 |
| 01 Apr 2024 | 8,470.00 | 8,670.00 | 8,470.00 | 8,625.00 | 8,581.41 | 601,618 |
| 29 Mar 2024 | 8,500.00 | 8,570.00 | 8,440.00 | 8,465.00 | 8,422.22 | 379,254 |
| 28 Mar 2024 | 8,535.00 | 8,660.00 | 8,480.00 | 8,525.00 | 8,481.92 | 480,890 |
| 27 Mar 2024 | 8,670.00 | 8,670.00 | 8,455.00 | 8,530.00 | 8,486.89 | 710,051 |
| 26 Mar 2024 | 8,635.00 | 8,690.00 | 8,550.00 | 8,655.00 | 8,611.26 | 1,042,127 |
| 25 Mar 2024 | 8,500.00 | 8,655.00 | 8,455.00 | 8,655.00 | 8,611.26 | 1,507,952 |
| 22 Mar 2024 | 8,340.00 | 8,475.00 | 8,315.00 | 8,440.00 | 8,397.35 | 637,158 |
| 21 Mar 2024 | 8,240.00 | 8,370.00 | 8,240.00 | 8,345.00 | 8,302.83 | 422,445 |
| 20 Mar 2024 | 8,180.00 | 8,325.00 | 8,150.00 | 8,235.00 | 8,193.38 | 412,436 |
| 19 Mar 2024 | 8,190.00 | 8,240.00 | 8,105.00 | 8,150.00 | 8,108.81 | 328,214 |
| 18 Mar 2024 | 8,095.00 | 8,220.00 | 8,090.00 | 8,215.00 | 8,173.48 | 351,363 |
| 15 Mar 2024 | 8,200.00 | 8,205.00 | 8,045.00 | 8,090.00 | 8,049.12 | 466,525 |
| 14 Mar 2024 | 8,205.00 | 8,325.00 | 8,140.00 | 8,200.00 | 8,158.56 | 445,321 |
| 13 Mar 2024 | 8,275.00 | 8,360.00 | 8,095.00 | 8,220.00 | 8,178.46 | 1,063,594 |
| 12 Mar 2024 | 8,185.00 | 8,295.00 | 8,165.00 | 8,255.00 | 8,213.28 | 573,506 |
| 11 Mar 2024 | 8,290.00 | 8,360.00 | 8,190.00 | 8,220.00 | 8,178.46 | 966,360 |
| 08 Mar 2024 | 7,995.00 | 8,225.00 | 7,975.00 | 8,225.00 | 8,183.43 | 637,022 |
| 07 Mar 2024 | 8,090.00 | 8,190.00 | 7,960.00 | 8,000.00 | 7,959.57 | 551,112 |
| 06 Mar 2024 | 7,840.00 | 8,060.00 | 7,805.00 | 8,040.00 | 7,999.37 | 770,308 |
| 05 Mar 2024 | 7,725.00 | 7,845.00 | 7,725.00 | 7,845.00 | 7,805.35 | 444,998 |
| 04 Mar 2024 | 7,775.00 | 7,855.00 | 7,730.00 | 7,745.00 | 7,705.86 | 296,255 |
| 29 Feb 2024 | 7,790.00 | 7,825.00 | 7,715.00 | 7,770.00 | 7,730.73 | 377,016 |
| 28 Feb 2024 | 7,745.00 | 7,795.00 | 7,710.00 | 7,790.00 | 7,750.63 | 431,143 |
| 27 Feb 2024 | 7,900.00 | 7,945.00 | 7,700.00 | 7,710.00 | 7,671.04 | 591,193 |
| 26 Feb 2024 | 7,875.00 | 7,940.00 | 7,835.00 | 7,890.00 | 7,850.13 | 437,564 |
| 23 Feb 2024 | 7,705.00 | 7,930.00 | 7,700.00 | 7,820.00 | 7,780.48 | 669,151 |
| 22 Feb 2024 | 7,630.00 | 7,700.00 | 7,600.00 | 7,660.00 | 7,621.29 | 247,906 |
| 21 Feb 2024 | 7,630.00 | 7,715.00 | 7,600.00 | 7,650.00 | 7,611.34 | 248,269 |
| 20 Feb 2024 | 7,595.00 | 7,715.00 | 7,590.00 | 7,660.00 | 7,621.29 | 446,071 |
| 19 Feb 2024 | 7,610.00 | 7,665.00 | 7,555.00 | 7,605.00 | 7,566.57 | 297,417 |
| 16 Feb 2024 | 7,565.00 | 7,620.00 | 7,535.00 | 7,600.00 | 7,561.59 | 458,025 |
| 15 Feb 2024 | 7,535.00 | 7,575.00 | 7,480.00 | 7,500.00 | 7,462.10 | 327,541 |
| 14 Feb 2024 | 7,385.00 | 7,520.00 | 7,360.00 | 7,505.00 | 7,467.07 | 239,914 |
| 13 Feb 2024 | 7,595.00 | 7,595.00 | 7,280.00 | 7,500.00 | 7,462.10 | 632,902 |
| 08 Feb 2024 | 7,260.00 | 7,290.00 | 7,230.00 | 7,280.00 | 7,243.21 | 246,455 |
| 07 Feb 2024 | 7,295.00 | 7,355.00 | 7,260.00 | 7,295.00 | 7,258.13 | 286,941 |
| 06 Feb 2024 | 7,250.00 | 7,295.00 | 7,160.00 | 7,295.00 | 7,258.13 | 271,850 |
| 05 Feb 2024 | 7,385.00 | 7,385.00 | 7,240.00 | 7,270.00 | 7,233.26 | 253,284 |
| 02 Feb 2024 | 7,300.00 | 7,405.00 | 7,260.00 | 7,385.00 | 7,347.68 | 397,034 |
| 01 Feb 2024 | 7,325.00 | 7,340.00 | 7,140.00 | 7,230.00 | 7,193.46 | 470,274 |
| 31 Jan 2024 | 7,560.00 | 7,570.00 | 7,335.00 | 7,340.00 | 7,302.91 | 541,455 |
| 30 Jan 2024 | 7,585.00 | 7,630.00 | 7,505.00 | 7,585.00 | 7,546.67 | 147,712 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.