Singapore markets closed

Mirae Asset Management - Tiger Real Estate Infra High Dividend ETF (329200.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
4,505.00-15.00 (-0.33%)
At close: 03:30PM KST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20244,520.004,520.004,475.004,505.004,505.001,051,623
19 Jun 20244,560.004,560.004,505.004,520.004,520.001,081,722
18 Jun 20244,540.004,550.004,530.004,545.004,545.00683,864
17 Jun 20244,585.004,595.004,530.004,530.004,530.001,088,342
14 Jun 20244,630.004,630.004,585.004,585.004,585.00929,732
13 Jun 20244,640.004,650.004,615.004,630.004,630.00891,288
12 Jun 20244,650.004,655.004,635.004,635.004,635.00491,760
11 Jun 20244,660.004,660.004,640.004,645.004,645.00631,645
10 Jun 20244,635.004,655.004,625.004,655.004,655.00571,055
07 Jun 20244,620.004,650.004,620.004,650.004,650.001,102,166
05 Jun 20244,595.004,610.004,590.004,610.004,610.00985,544
04 Jun 20244,590.004,595.004,585.004,590.004,590.00625,325
03 Jun 20244,580.004,585.004,570.004,585.004,585.00995,289
31 May 20244,560.004,590.004,550.004,570.004,570.00550,483
30 May 20244,580.004,580.004,550.004,560.004,560.00932,680
30 May 202413 Dividend
29 May 20244,605.004,610.004,580.004,590.004,577.00773,034
28 May 20244,585.004,605.004,585.004,605.004,591.96657,717
27 May 20244,560.004,590.004,560.004,585.004,572.01745,996
24 May 20244,545.004,575.004,535.004,560.004,547.08777,193
23 May 20244,580.004,580.004,545.004,550.004,537.11971,228
22 May 20244,590.004,590.004,570.004,580.004,567.03732,670
21 May 20244,610.004,610.004,570.004,585.004,572.01922,235
20 May 20244,620.004,625.004,590.004,605.004,591.961,255,205
17 May 20244,605.004,615.004,590.004,615.004,601.93600,079
16 May 20244,585.004,605.004,580.004,600.004,586.97655,825
14 May 20244,580.004,590.004,560.004,570.004,557.06610,962
13 May 20244,535.004,575.004,535.004,570.004,557.06716,115
10 May 20244,545.004,590.004,540.004,545.004,532.131,204,561
09 May 20244,505.004,540.004,500.004,535.004,522.16938,089
08 May 20244,470.004,505.004,455.004,500.004,487.25807,658
07 May 20244,455.004,465.004,450.004,465.004,452.35890,457
03 May 20244,450.004,450.004,435.004,450.004,437.40778,822
02 May 20244,425.004,440.004,420.004,440.004,427.42483,636
30 Apr 20244,430.004,440.004,425.004,425.004,412.47427,963
29 Apr 20244,420.004,430.004,415.004,430.004,417.45772,074
29 Apr 202440 Dividend
26 Apr 20244,470.004,475.004,450.004,460.004,407.481,005,603
25 Apr 20244,460.004,470.004,460.004,470.004,417.36790,815
24 Apr 20244,450.004,475.004,445.004,460.004,407.48879,814
23 Apr 20244,415.004,455.004,415.004,445.004,392.66955,734
22 Apr 20244,385.004,430.004,385.004,415.004,363.011,199,555
19 Apr 20244,400.004,400.004,370.004,395.004,343.25811,415
18 Apr 20244,370.004,410.004,365.004,400.004,348.19871,935
17 Apr 20244,375.004,395.004,365.004,365.004,313.60976,738
16 Apr 20244,440.004,440.004,360.004,380.004,328.421,765,611
15 Apr 20244,470.004,470.004,430.004,440.004,387.72832,821
12 Apr 20244,465.004,470.004,445.004,460.004,407.48803,736
11 Apr 20244,445.004,460.004,425.004,460.004,407.481,358,607
09 Apr 20244,520.004,525.004,475.004,475.004,422.31975,155
08 Apr 20244,560.004,565.004,515.004,520.004,466.771,175,932
05 Apr 20244,565.004,565.004,545.004,560.004,506.301,108,825
04 Apr 20244,570.004,575.004,550.004,575.004,521.131,633,128
03 Apr 20244,540.004,565.004,515.004,565.004,511.251,809,918
02 Apr 20244,550.004,555.004,540.004,540.004,486.541,065,868
01 Apr 20244,555.004,560.004,535.004,550.004,496.421,186,517
29 Mar 20244,525.004,555.004,520.004,550.004,496.421,580,885
28 Mar 20244,545.004,555.004,500.004,505.004,451.952,148,437
28 Mar 202448 Dividend
27 Mar 20244,590.004,595.004,565.004,585.004,483.581,152,450
26 Mar 20244,595.004,600.004,570.004,585.004,483.581,104,571
25 Mar 20244,560.004,590.004,555.004,585.004,483.581,038,925
22 Mar 20244,525.004,560.004,515.004,560.004,459.131,275,014
21 Mar 20244,515.004,525.004,505.004,515.004,415.121,136,615
20 Mar 20244,495.004,505.004,475.004,505.004,405.341,094,758
19 Mar 20244,465.004,480.004,440.004,480.004,380.90688,205
18 Mar 20244,510.004,525.004,445.004,460.004,361.341,565,662
15 Mar 20244,555.004,555.004,520.004,520.004,420.01834,848
14 Mar 20244,560.004,570.004,545.004,560.004,459.13808,646
13 Mar 20244,555.004,560.004,540.004,560.004,459.13723,800
12 Mar 20244,565.004,585.004,545.004,555.004,454.241,116,396
11 Mar 20244,550.004,565.004,525.004,565.004,464.02697,941
08 Mar 20244,545.004,550.004,520.004,540.004,439.57787,505
07 Mar 20244,540.004,595.004,520.004,525.004,424.901,243,061
06 Mar 20244,475.004,540.004,475.004,530.004,429.791,241,405
05 Mar 20244,430.004,475.004,430.004,460.004,361.34960,612
04 Mar 20244,395.004,435.004,395.004,425.004,327.11946,619
29 Feb 20244,370.004,400.004,370.004,400.004,302.67655,366
28 Feb 20244,370.004,375.004,355.004,365.004,268.44543,788
28 Feb 202440 Dividend
27 Feb 20244,405.004,410.004,395.004,410.004,273.33636,959
26 Feb 20244,400.004,405.004,390.004,405.004,268.49540,442
23 Feb 20244,395.004,400.004,390.004,395.004,258.80465,229
22 Feb 20244,395.004,395.004,385.004,395.004,258.80415,058
21 Feb 20244,385.004,400.004,380.004,395.004,258.80411,998
20 Feb 20244,385.004,395.004,375.004,380.004,244.26481,285
19 Feb 20244,360.004,385.004,360.004,380.004,244.26477,601
16 Feb 20244,375.004,375.004,360.004,365.004,229.73434,462
15 Feb 20244,370.004,380.004,360.004,375.004,239.42432,137
14 Feb 20244,370.004,375.004,360.004,360.004,224.88447,410
13 Feb 20244,380.004,400.004,380.004,380.004,244.26774,755
08 Feb 20244,385.004,390.004,380.004,380.004,244.26632,321
07 Feb 20244,380.004,385.004,370.004,385.004,249.11583,495
06 Feb 20244,380.004,380.004,355.004,370.004,234.57666,640
05 Feb 20244,350.004,380.004,335.004,380.004,244.26824,265
02 Feb 20244,340.004,360.004,330.004,355.004,220.04836,864
01 Feb 20244,330.004,345.004,320.004,340.004,205.50570,597
31 Jan 20244,330.004,335.004,315.004,320.004,186.12461,597
30 Jan 20244,305.004,330.004,305.004,325.004,190.97849,308
30 Jan 202410 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...