Singapore markets close in 6 hours 19 minutes
Straits Times Index
3,346.49 +16.48 (+0.49%) Nikkei
38,895.14 +404.97 (+1.05%) Hang Seng
18,503.79 +78.83 (+0.43%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
71,154.04 +89.87 (+0.13%) CMC Crypto 200
1,526.14 +52.40 (+3.56%)
KB KBSTAR China H-Share Securities ETF Investment Trust - Equity-Derivatives(H) (250730.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 7,685.00 | 7,730.00 | 7,615.00 | 7,645.00 | 7,645.00 | 19,138 |
| 04 Jun 2024 | 7,630.00 | 7,665.00 | 7,550.00 | 7,630.00 | 7,630.00 | 282,394 |
| 03 Jun 2024 | 7,550.00 | 7,690.00 | 7,445.00 | 7,630.00 | 7,630.00 | 414,485 |
| 31 May 2024 | 7,625.00 | 7,670.00 | 7,525.00 | 7,550.00 | 7,550.00 | 39,228 |
| 30 May 2024 | 7,670.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 59,058 |
| 29 May 2024 | 7,865.00 | 7,865.00 | 7,600.00 | 7,670.00 | 7,670.00 | 115,157 |
| 28 May 2024 | 7,795.00 | 7,895.00 | 7,720.00 | 7,790.00 | 7,790.00 | 80,316 |
| 27 May 2024 | 7,665.00 | 7,795.00 | 7,660.00 | 7,795.00 | 7,795.00 | 78,898 |
| 24 May 2024 | 7,785.00 | 7,785.00 | 7,640.00 | 7,670.00 | 7,670.00 | 55,713 |
| 23 May 2024 | 8,020.00 | 8,020.00 | 7,740.00 | 7,785.00 | 7,785.00 | 104,549 |
| 22 May 2024 | 7,940.00 | 8,060.00 | 7,900.00 | 7,960.00 | 7,960.00 | 134,045 |
| 21 May 2024 | 8,175.00 | 8,175.00 | 7,935.00 | 7,940.00 | 7,940.00 | 175,533 |
| 20 May 2024 | 8,180.00 | 8,220.00 | 8,055.00 | 8,125.00 | 8,125.00 | 116,325 |
| 17 May 2024 | 8,110.00 | 8,110.00 | 7,835.00 | 8,045.00 | 8,045.00 | 120,063 |
| 16 May 2024 | 7,870.00 | 8,035.00 | 7,835.00 | 8,035.00 | 8,035.00 | 264,544 |
| 14 May 2024 | 7,875.00 | 8,000.00 | 7,855.00 | 7,890.00 | 7,890.00 | 82,184 |
| 13 May 2024 | 7,805.00 | 7,930.00 | 7,735.00 | 7,865.00 | 7,865.00 | 66,634 |
| 10 May 2024 | 7,645.00 | 7,840.00 | 7,645.00 | 7,810.00 | 7,810.00 | 157,584 |
| 09 May 2024 | 7,535.00 | 7,650.00 | 7,530.00 | 7,630.00 | 7,630.00 | 96,410 |
| 08 May 2024 | 7,610.00 | 7,700.00 | 7,530.00 | 7,540.00 | 7,540.00 | 27,800 |
| 07 May 2024 | 7,625.00 | 7,750.00 | 7,560.00 | 7,610.00 | 7,610.00 | 96,360 |
| 03 May 2024 | 7,510.00 | 7,680.00 | 7,505.00 | 7,620.00 | 7,620.00 | 271,822 |
| 02 May 2024 | 7,330.00 | 7,505.00 | 7,260.00 | 7,465.00 | 7,465.00 | 80,109 |
| 30 Apr 2024 | 7,330.00 | 7,460.00 | 7,300.00 | 7,330.00 | 7,330.00 | 85,872 |
| 29 Apr 2024 | 7,390.00 | 7,410.00 | 7,260.00 | 7,330.00 | 7,330.00 | 82,270 |
| 26 Apr 2024 | 7,235.00 | 7,355.00 | 7,090.00 | 7,345.00 | 7,345.00 | 130,641 |
| 25 Apr 2024 | 7,060.00 | 7,185.00 | 6,955.00 | 7,080.00 | 7,080.00 | 151,730 |
| 24 Apr 2024 | 6,975.00 | 7,080.00 | 6,955.00 | 7,060.00 | 7,060.00 | 145,539 |
| 23 Apr 2024 | 6,940.00 | 6,945.00 | 6,825.00 | 6,925.00 | 6,925.00 | 80,904 |
| 22 Apr 2024 | 6,800.00 | 6,835.00 | 6,735.00 | 6,800.00 | 6,800.00 | 43,633 |
| 19 Apr 2024 | 6,840.00 | 6,840.00 | 6,605.00 | 6,665.00 | 6,665.00 | 57,543 |
| 18 Apr 2024 | 6,655.00 | 6,815.00 | 6,650.00 | 6,795.00 | 6,795.00 | 16,777 |
| 17 Apr 2024 | 6,700.00 | 6,840.00 | 6,650.00 | 6,680.00 | 6,680.00 | 16,567 |
| 16 Apr 2024 | 6,745.00 | 6,880.00 | 6,700.00 | 6,700.00 | 6,700.00 | 86,234 |
| 15 Apr 2024 | 6,875.00 | 6,875.00 | 6,740.00 | 6,825.00 | 6,825.00 | 29,578 |
| 12 Apr 2024 | 7,000.00 | 7,000.00 | 6,880.00 | 6,895.00 | 6,895.00 | 26,979 |
| 11 Apr 2024 | 6,975.00 | 7,000.00 | 6,905.00 | 6,995.00 | 6,995.00 | 73,831 |
| 09 Apr 2024 | 6,980.00 | 6,980.00 | 6,850.00 | 6,885.00 | 6,885.00 | 10,060 |
| 08 Apr 2024 | 6,970.00 | 6,970.00 | 6,755.00 | 6,885.00 | 6,885.00 | 98,726 |
| 05 Apr 2024 | 6,880.00 | 6,960.00 | 6,725.00 | 6,840.00 | 6,840.00 | 25,683 |
| 04 Apr 2024 | 6,990.00 | 6,990.00 | 6,870.00 | 6,895.00 | 6,895.00 | 4,496 |
| 03 Apr 2024 | 6,950.00 | 6,995.00 | 6,855.00 | 6,855.00 | 6,855.00 | 20,786 |
| 02 Apr 2024 | 6,820.00 | 6,980.00 | 6,820.00 | 6,945.00 | 6,945.00 | 163,113 |
| 01 Apr 2024 | 6,750.00 | 6,865.00 | 6,745.00 | 6,805.00 | 6,805.00 | 19,156 |
| 29 Mar 2024 | 6,805.00 | 6,805.00 | 6,720.00 | 6,720.00 | 6,720.00 | 14,853 |
| 28 Mar 2024 | 6,720.00 | 6,855.00 | 6,660.00 | 6,800.00 | 6,800.00 | 40,559 |
| 27 Mar 2024 | 6,870.00 | 6,875.00 | 6,685.00 | 6,720.00 | 6,720.00 | 48,365 |
| 26 Mar 2024 | 6,835.00 | 6,835.00 | 6,725.00 | 6,810.00 | 6,810.00 | 60,773 |
| 25 Mar 2024 | 6,830.00 | 6,840.00 | 6,710.00 | 6,725.00 | 6,725.00 | 35,929 |
| 22 Mar 2024 | 6,935.00 | 6,935.00 | 6,635.00 | 6,730.00 | 6,730.00 | 49,441 |
| 21 Mar 2024 | 6,855.00 | 6,940.00 | 6,785.00 | 6,925.00 | 6,925.00 | 65,702 |
| 20 Mar 2024 | 6,870.00 | 6,870.00 | 6,680.00 | 6,760.00 | 6,760.00 | 15,020 |
| 19 Mar 2024 | 6,900.00 | 6,905.00 | 6,715.00 | 6,765.00 | 6,765.00 | 59,987 |
| 18 Mar 2024 | 6,890.00 | 6,910.00 | 6,670.00 | 6,845.00 | 6,845.00 | 47,350 |
| 15 Mar 2024 | 6,905.00 | 6,915.00 | 6,710.00 | 6,755.00 | 6,755.00 | 46,775 |
| 14 Mar 2024 | 6,930.00 | 6,990.00 | 6,805.00 | 6,870.00 | 6,870.00 | 35,076 |
| 13 Mar 2024 | 6,990.00 | 6,990.00 | 6,855.00 | 6,935.00 | 6,935.00 | 87,524 |
| 12 Mar 2024 | 6,805.00 | 6,935.00 | 6,650.00 | 6,920.00 | 6,920.00 | 117,383 |
| 11 Mar 2024 | 6,680.00 | 6,730.00 | 6,535.00 | 6,725.00 | 6,725.00 | 20,849 |
| 08 Mar 2024 | 6,630.00 | 6,675.00 | 6,500.00 | 6,665.00 | 6,665.00 | 17,117 |
| 07 Mar 2024 | 6,735.00 | 6,735.00 | 6,535.00 | 6,585.00 | 6,585.00 | 69,010 |
| 06 Mar 2024 | 6,570.00 | 6,675.00 | 6,485.00 | 6,645.00 | 6,645.00 | 68,027 |
| 05 Mar 2024 | 6,655.00 | 6,710.00 | 6,470.00 | 6,520.00 | 6,520.00 | 61,475 |
| 04 Mar 2024 | 6,735.00 | 6,735.00 | 6,625.00 | 6,640.00 | 6,640.00 | 55,673 |
| 29 Feb 2024 | 6,715.00 | 6,715.00 | 6,600.00 | 6,675.00 | 6,675.00 | 41,978 |
| 28 Feb 2024 | 6,890.00 | 6,890.00 | 6,650.00 | 6,675.00 | 6,675.00 | 63,746 |
| 27 Feb 2024 | 6,720.00 | 6,805.00 | 6,605.00 | 6,710.00 | 6,710.00 | 32,011 |
| 26 Feb 2024 | 6,840.00 | 6,840.00 | 6,680.00 | 6,710.00 | 6,710.00 | 16,945 |
| 23 Feb 2024 | 6,785.00 | 6,790.00 | 6,650.00 | 6,735.00 | 6,735.00 | 98,798 |
| 22 Feb 2024 | 6,640.00 | 6,795.00 | 6,550.00 | 6,705.00 | 6,705.00 | 21,963 |
| 21 Feb 2024 | 6,570.00 | 6,725.00 | 6,440.00 | 6,640.00 | 6,640.00 | 92,585 |
| 20 Feb 2024 | 6,455.00 | 6,545.00 | 6,390.00 | 6,460.00 | 6,460.00 | 30,687 |
| 19 Feb 2024 | 6,490.00 | 6,535.00 | 6,395.00 | 6,455.00 | 6,455.00 | 37,403 |
| 16 Feb 2024 | 6,430.00 | 6,540.00 | 6,340.00 | 6,490.00 | 6,490.00 | 79,151 |
| 15 Feb 2024 | 6,335.00 | 6,395.00 | 6,250.00 | 6,335.00 | 6,335.00 | 29,231 |
| 14 Feb 2024 | 6,410.00 | 6,410.00 | 6,120.00 | 6,335.00 | 6,335.00 | 66,083 |
| 13 Feb 2024 | 6,290.00 | 6,420.00 | 6,235.00 | 6,340.00 | 6,340.00 | 17,520 |
| 08 Feb 2024 | 6,340.00 | 6,390.00 | 6,250.00 | 6,275.00 | 6,275.00 | 36,870 |
| 07 Feb 2024 | 6,475.00 | 6,545.00 | 6,340.00 | 6,345.00 | 6,345.00 | 35,860 |
| 06 Feb 2024 | 6,240.00 | 6,395.00 | 6,140.00 | 6,395.00 | 6,395.00 | 71,412 |
| 05 Feb 2024 | 6,245.00 | 6,245.00 | 6,000.00 | 6,155.00 | 6,155.00 | 21,925 |
| 02 Feb 2024 | 6,245.00 | 6,250.00 | 6,095.00 | 6,145.00 | 6,145.00 | 32,596 |
| 01 Feb 2024 | 6,240.00 | 6,240.00 | 6,075.00 | 6,100.00 | 6,100.00 | 47,010 |
| 31 Jan 2024 | 6,200.00 | 6,290.00 | 6,055.00 | 6,095.00 | 6,095.00 | 13,165 |
| 30 Jan 2024 | 6,415.00 | 6,415.00 | 6,150.00 | 6,210.00 | 6,210.00 | 23,609 |
| 29 Jan 2024 | 6,370.00 | 6,415.00 | 6,325.00 | 6,335.00 | 6,335.00 | 25,752 |
| 26 Jan 2024 | 6,405.00 | 6,415.00 | 6,285.00 | 6,285.00 | 6,285.00 | 39,567 |
| 25 Jan 2024 | 6,205.00 | 6,430.00 | 6,205.00 | 6,405.00 | 6,405.00 | 66,251 |
| 24 Jan 2024 | 6,120.00 | 6,205.00 | 6,070.00 | 6,175.00 | 6,175.00 | 41,776 |
| 23 Jan 2024 | 5,985.00 | 6,110.00 | 5,705.00 | 6,110.00 | 6,110.00 | 46,303 |
| 22 Jan 2024 | 6,115.00 | 6,115.00 | 5,860.00 | 5,860.00 | 5,860.00 | 49,922 |
| 19 Jan 2024 | 6,170.00 | 6,170.00 | 5,985.00 | 6,010.00 | 6,010.00 | 24,740 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 6,350.00 | 6,350.00 | 6,040.00 | 6,065.00 | 6,065.00 | 69,699 |
| 16 Jan 2024 | 6,405.00 | 6,405.00 | 6,270.00 | 6,295.00 | 6,295.00 | 47,114 |
| 15 Jan 2024 | 6,600.00 | 6,600.00 | 6,370.00 | 6,460.00 | 6,460.00 | 13,722 |
| 12 Jan 2024 | 6,500.00 | 6,510.00 | 6,425.00 | 6,470.00 | 6,470.00 | 19,512 |
| 11 Jan 2024 | 6,455.00 | 6,530.00 | 6,375.00 | 6,500.00 | 6,500.00 | 12,530 |
| 10 Jan 2024 | 6,500.00 | 6,500.00 | 6,355.00 | 6,365.00 | 6,365.00 | 49,355 |
| 09 Jan 2024 | 6,520.00 | 6,580.00 | 6,425.00 | 6,455.00 | 6,455.00 | 16,095 |
| *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.