Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,328.07 +370.43 (+0.58%) CMC Crypto 200
1,347.29 -13.04 (-0.96%)
Mirae Asset Tiger Nasdaq Next 100 ETF (429010.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 12,320.00 | 12,475.00 | 12,320.00 | 12,440.00 | 12,440.00 | 267 |
| 20 Jun 2024 | 12,400.00 | 12,540.00 | 12,400.00 | 12,540.00 | 12,540.00 | 284 |
| 19 Jun 2024 | 12,455.00 | 12,455.00 | 12,340.00 | 12,355.00 | 12,355.00 | 239 |
| 18 Jun 2024 | 12,260.00 | 12,420.00 | 12,260.00 | 12,375.00 | 12,375.00 | 107 |
| 17 Jun 2024 | 12,350.00 | 12,360.00 | 12,320.00 | 12,360.00 | 12,360.00 | 308 |
| 14 Jun 2024 | 12,495.00 | 12,595.00 | 12,450.00 | 12,450.00 | 12,450.00 | 569 |
| 13 Jun 2024 | 12,425.00 | 12,455.00 | 12,425.00 | 12,450.00 | 12,450.00 | 44 |
| 12 Jun 2024 | 12,245.00 | 12,350.00 | 12,240.00 | 12,345.00 | 12,345.00 | 233 |
| 11 Jun 2024 | 12,160.00 | 12,260.00 | 12,160.00 | 12,215.00 | 12,215.00 | 166 |
| 10 Jun 2024 | 12,310.00 | 12,310.00 | 12,160.00 | 12,160.00 | 12,160.00 | 141 |
| 07 Jun 2024 | 12,095.00 | 12,240.00 | 12,090.00 | 12,180.00 | 12,180.00 | 402 |
| 05 Jun 2024 | 12,165.00 | 12,170.00 | 12,095.00 | 12,095.00 | 12,095.00 | 86 |
| 04 Jun 2024 | 12,390.00 | 12,390.00 | 12,155.00 | 12,195.00 | 12,195.00 | 63 |
| 03 Jun 2024 | 12,295.00 | 12,305.00 | 12,265.00 | 12,305.00 | 12,305.00 | 168 |
| 31 May 2024 | 12,170.00 | 12,200.00 | 12,140.00 | 12,200.00 | 12,200.00 | 726 |
| 30 May 2024 | 12,130.00 | 12,240.00 | 12,130.00 | 12,145.00 | 12,145.00 | 203 |
| 29 May 2024 | 12,135.00 | 12,300.00 | 12,135.00 | 12,200.00 | 12,200.00 | 143 |
| 28 May 2024 | 12,250.00 | 12,250.00 | 12,120.00 | 12,135.00 | 12,135.00 | 1,053 |
| 27 May 2024 | 12,315.00 | 12,315.00 | 12,110.00 | 12,250.00 | 12,250.00 | 76 |
| 24 May 2024 | 12,310.00 | 12,335.00 | 12,215.00 | 12,315.00 | 12,315.00 | 620 |
| 23 May 2024 | 12,475.00 | 12,475.00 | 12,400.00 | 12,400.00 | 12,400.00 | 174 |
| 22 May 2024 | 12,485.00 | 12,485.00 | 12,275.00 | 12,400.00 | 12,400.00 | 1,700 |
| 21 May 2024 | 12,265.00 | 12,490.00 | 12,265.00 | 12,485.00 | 12,485.00 | 97 |
| 20 May 2024 | 12,400.00 | 12,400.00 | 12,160.00 | 12,380.00 | 12,380.00 | 161 |
| 17 May 2024 | 12,250.00 | 12,425.00 | 12,250.00 | 12,395.00 | 12,395.00 | 149 |
| 16 May 2024 | 12,350.00 | 12,450.00 | 12,140.00 | 12,250.00 | 12,250.00 | 1,052 |
| 14 May 2024 | 12,330.00 | 12,330.00 | 12,315.00 | 12,320.00 | 12,320.00 | 354 |
| 13 May 2024 | 12,310.00 | 12,310.00 | 12,275.00 | 12,275.00 | 12,275.00 | 108 |
| 10 May 2024 | 12,210.00 | 12,210.00 | 12,125.00 | 12,200.00 | 12,200.00 | 340 |
| 09 May 2024 | 12,210.00 | 12,225.00 | 12,200.00 | 12,225.00 | 12,225.00 | 161 |
| 08 May 2024 | 12,220.00 | 12,255.00 | 12,220.00 | 12,245.00 | 12,245.00 | 177 |
| 07 May 2024 | 12,080.00 | 12,180.00 | 12,080.00 | 12,080.00 | 12,080.00 | 514 |
| 03 May 2024 | 12,090.00 | 12,090.00 | 12,005.00 | 12,005.00 | 12,005.00 | 436 |
| 02 May 2024 | 12,165.00 | 12,165.00 | 12,005.00 | 12,030.00 | 12,030.00 | 23 |
| 30 Apr 2024 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 97 |
| 29 Apr 2024 | 12,165.00 | 12,275.00 | 12,165.00 | 12,165.00 | 12,165.00 | 219 |
| 26 Apr 2024 | 12,150.00 | 12,150.00 | 12,115.00 | 12,125.00 | 12,125.00 | 70 |
| 25 Apr 2024 | 12,045.00 | 12,045.00 | 12,045.00 | 12,045.00 | 12,045.00 | 41 |
| 24 Apr 2024 | 12,000.00 | 12,050.00 | 12,000.00 | 12,045.00 | 12,045.00 | 77 |
| 23 Apr 2024 | 11,840.00 | 11,900.00 | 11,840.00 | 11,900.00 | 11,900.00 | 39 |
| 22 Apr 2024 | 11,775.00 | 11,860.00 | 11,775.00 | 11,840.00 | 11,840.00 | 1,157 |
| 19 Apr 2024 | 11,955.00 | 11,955.00 | 11,775.00 | 11,880.00 | 11,880.00 | 3,064 |
| 18 Apr 2024 | 12,125.00 | 12,125.00 | 11,760.00 | 11,955.00 | 11,955.00 | 603 |
| 17 Apr 2024 | 12,090.00 | 12,225.00 | 12,025.00 | 12,170.00 | 12,170.00 | 47 |
| 16 Apr 2024 | 12,095.00 | 12,230.00 | 12,095.00 | 12,225.00 | 12,225.00 | 273 |
| 15 Apr 2024 | 12,450.00 | 12,450.00 | 12,245.00 | 12,285.00 | 12,285.00 | 524 |
| 12 Apr 2024 | 12,545.00 | 12,640.00 | 12,545.00 | 12,580.00 | 12,580.00 | 174 |
| 11 Apr 2024 | 12,195.00 | 12,425.00 | 12,195.00 | 12,410.00 | 12,410.00 | 102 |
| 09 Apr 2024 | 12,440.00 | 12,445.00 | 12,425.00 | 12,425.00 | 12,425.00 | 119 |
| 08 Apr 2024 | 12,245.00 | 12,370.00 | 12,245.00 | 12,360.00 | 12,360.00 | 113 |
| 05 Apr 2024 | 12,240.00 | 12,240.00 | 12,190.00 | 12,210.00 | 12,210.00 | 419 |
| 04 Apr 2024 | 12,390.00 | 12,390.00 | 12,370.00 | 12,370.00 | 12,370.00 | 34 |
| 03 Apr 2024 | 12,390.00 | 12,390.00 | 12,365.00 | 12,365.00 | 12,365.00 | 167 |
| 02 Apr 2024 | 12,605.00 | 12,655.00 | 12,520.00 | 12,610.00 | 12,610.00 | 298 |
| 01 Apr 2024 | 12,580.00 | 12,680.00 | 12,580.00 | 12,680.00 | 12,680.00 | 170 |
| 29 Mar 2024 | 12,615.00 | 12,615.00 | 12,580.00 | 12,580.00 | 12,580.00 | 47 |
| 28 Mar 2024 | 12,505.00 | 12,575.00 | 12,505.00 | 12,565.00 | 12,565.00 | 101 |
| 27 Mar 2024 | 12,450.00 | 12,505.00 | 12,435.00 | 12,470.00 | 12,470.00 | 734 |
| 26 Mar 2024 | 12,420.00 | 12,420.00 | 12,280.00 | 12,300.00 | 12,300.00 | 650 |
| 25 Mar 2024 | 12,435.00 | 12,485.00 | 12,280.00 | 12,420.00 | 12,420.00 | 1,377 |
| 22 Mar 2024 | 12,180.00 | 12,385.00 | 12,180.00 | 12,385.00 | 12,385.00 | 608 |
| 21 Mar 2024 | 12,190.00 | 12,190.00 | 12,180.00 | 12,180.00 | 12,180.00 | 162 |
| 20 Mar 2024 | 12,210.00 | 12,210.00 | 12,190.00 | 12,190.00 | 12,190.00 | 115 |
| 19 Mar 2024 | 12,165.00 | 12,205.00 | 12,165.00 | 12,195.00 | 12,195.00 | 92 |
| 18 Mar 2024 | 12,155.00 | 12,175.00 | 11,905.00 | 12,165.00 | 12,165.00 | 191 |
| 15 Mar 2024 | 12,165.00 | 12,165.00 | 12,160.00 | 12,160.00 | 12,160.00 | 75 |
| 14 Mar 2024 | 12,265.00 | 12,265.00 | 12,180.00 | 12,240.00 | 12,240.00 | 67 |
| 13 Mar 2024 | 12,210.00 | 12,210.00 | 12,175.00 | 12,175.00 | 12,175.00 | 292 |
| 12 Mar 2024 | 12,190.00 | 12,195.00 | 12,150.00 | 12,150.00 | 12,150.00 | 466 |
| 11 Mar 2024 | 12,225.00 | 12,225.00 | 12,050.00 | 12,050.00 | 12,050.00 | 451 |
| 08 Mar 2024 | 12,235.00 | 12,340.00 | 12,210.00 | 12,340.00 | 12,340.00 | 821 |
| 07 Mar 2024 | 12,170.00 | 12,170.00 | 12,145.00 | 12,160.00 | 12,160.00 | 468 |
| 06 Mar 2024 | 12,185.00 | 12,185.00 | 12,100.00 | 12,170.00 | 12,170.00 | 441 |
| 05 Mar 2024 | 12,320.00 | 12,320.00 | 12,300.00 | 12,305.00 | 12,305.00 | 147 |
| 04 Mar 2024 | 12,200.00 | 12,265.00 | 12,200.00 | 12,265.00 | 12,265.00 | 391 |
| 29 Feb 2024 | 12,015.00 | 12,060.00 | 12,015.00 | 12,060.00 | 12,060.00 | 1,138 |
| 28 Feb 2024 | 12,015.00 | 12,015.00 | 11,950.00 | 12,015.00 | 12,015.00 | 26 |
| 27 Feb 2024 | 12,035.00 | 12,040.00 | 12,015.00 | 12,015.00 | 12,015.00 | 2,816 |
| 26 Feb 2024 | 11,955.00 | 12,045.00 | 11,955.00 | 12,005.00 | 12,005.00 | 56 |
| 23 Feb 2024 | 12,200.00 | 12,200.00 | 11,950.00 | 11,955.00 | 11,955.00 | 310 |
| 22 Feb 2024 | 11,845.00 | 11,855.00 | 11,800.00 | 11,855.00 | 11,855.00 | 110 |
| 21 Feb 2024 | 11,790.00 | 11,800.00 | 11,660.00 | 11,800.00 | 11,800.00 | 283 |
| 20 Feb 2024 | 12,005.00 | 12,005.00 | 11,920.00 | 11,920.00 | 11,920.00 | 197 |
| 19 Feb 2024 | 12,180.00 | 12,180.00 | 11,910.00 | 12,020.00 | 12,020.00 | 1,144 |
| 16 Feb 2024 | 12,060.00 | 12,060.00 | 11,980.00 | 12,060.00 | 12,060.00 | 62 |
| 15 Feb 2024 | 11,915.00 | 11,970.00 | 11,850.00 | 11,970.00 | 11,970.00 | 490 |
| 14 Feb 2024 | 11,790.00 | 11,790.00 | 11,575.00 | 11,680.00 | 11,680.00 | 198 |
| 13 Feb 2024 | 11,680.00 | 11,905.00 | 11,680.00 | 11,905.00 | 11,905.00 | 568 |
| 08 Feb 2024 | 11,590.00 | 11,590.00 | 11,480.00 | 11,575.00 | 11,575.00 | 208 |
| 07 Feb 2024 | 11,530.00 | 11,590.00 | 11,485.00 | 11,590.00 | 11,590.00 | 506 |
| 06 Feb 2024 | 11,440.00 | 11,455.00 | 11,400.00 | 11,440.00 | 11,440.00 | 223 |
| 05 Feb 2024 | 11,510.00 | 11,510.00 | 11,350.00 | 11,470.00 | 11,470.00 | 271 |
| 02 Feb 2024 | 11,395.00 | 11,470.00 | 11,395.00 | 11,450.00 | 11,450.00 | 176 |
| 01 Feb 2024 | 11,490.00 | 11,490.00 | 11,240.00 | 11,355.00 | 11,355.00 | 211 |
| 31 Jan 2024 | 11,510.00 | 11,510.00 | 11,480.00 | 11,490.00 | 11,490.00 | 38 |
| 30 Jan 2024 | 11,565.00 | 11,570.00 | 11,540.00 | 11,550.00 | 11,550.00 | 192 |
| 29 Jan 2024 | 11,520.00 | 11,530.00 | 11,520.00 | 11,520.00 | 11,520.00 | 259 |
| 26 Jan 2024 | 11,575.00 | 11,575.00 | 11,430.00 | 11,430.00 | 11,430.00 | 301 |
| 25 Jan 2024 | 11,490.00 | 11,495.00 | 11,375.00 | 11,375.00 | 11,375.00 | 1,328 |
| 24 Jan 2024 | 11,495.00 | 11,555.00 | 11,450.00 | 11,555.00 | 11,555.00 | 159 |
| *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.