Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,139.46 +3,862.17 (+5.74%) CMC Crypto 200
1,531.45 +42.90 (+2.88%)
Kb Kbstar Samsung Group Fixed Top 3 Equity & Korean Bond Etf (449580.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 02:49PM KST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 12,555.00 | 12,625.00 | 12,505.00 | 12,625.00 | 12,625.00 | 222 |
| 20 May 2024 | 12,490.00 | 12,560.00 | 12,465.00 | 12,555.00 | 12,555.00 | 2,061 |
| 17 May 2024 | 12,650.00 | 12,650.00 | 12,420.00 | 12,505.00 | 12,505.00 | 2,562 |
| 16 May 2024 | 12,565.00 | 12,565.00 | 12,560.00 | 12,560.00 | 12,560.00 | 614 |
| 14 May 2024 | 12,680.00 | 12,680.00 | 12,555.00 | 12,560.00 | 12,560.00 | 479 |
| 13 May 2024 | 12,680.00 | 12,680.00 | 12,580.00 | 12,580.00 | 12,580.00 | 1,976 |
| 10 May 2024 | 12,580.00 | 12,580.00 | 12,570.00 | 12,575.00 | 12,575.00 | 434 |
| 09 May 2024 | 12,650.00 | 12,675.00 | 12,425.00 | 12,655.00 | 12,655.00 | 2,551 |
| 08 May 2024 | 12,550.00 | 12,560.00 | 12,530.00 | 12,550.00 | 12,550.00 | 436 |
| 07 May 2024 | 12,480.00 | 12,730.00 | 12,480.00 | 12,730.00 | 12,730.00 | 4,192 |
| 03 May 2024 | 12,515.00 | 12,540.00 | 12,480.00 | 12,480.00 | 12,480.00 | 251 |
| 02 May 2024 | 12,640.00 | 12,645.00 | 12,500.00 | 12,505.00 | 12,505.00 | 1,114 |
| 30 Apr 2024 | 12,515.00 | 12,640.00 | 12,505.00 | 12,640.00 | 12,640.00 | 3,370 |
| 29 Apr 2024 | 12,400.00 | 12,400.00 | 12,235.00 | 12,380.00 | 12,380.00 | 1,808 |
| 26 Apr 2024 | 12,315.00 | 12,405.00 | 12,250.00 | 12,400.00 | 12,400.00 | 219 |
| 25 Apr 2024 | 12,225.00 | 12,285.00 | 12,225.00 | 12,270.00 | 12,270.00 | 1,256 |
| 24 Apr 2024 | 12,095.00 | 12,225.00 | 12,095.00 | 12,225.00 | 12,225.00 | 1,183 |
| 23 Apr 2024 | 12,200.00 | 12,200.00 | 12,085.00 | 12,095.00 | 12,095.00 | 373 |
| 22 Apr 2024 | 12,150.00 | 12,150.00 | 12,070.00 | 12,085.00 | 12,085.00 | 280 |
| 19 Apr 2024 | 12,185.00 | 12,265.00 | 12,035.00 | 12,220.00 | 12,220.00 | 311 |
| 18 Apr 2024 | 12,770.00 | 12,770.00 | 11,635.00 | 12,310.00 | 12,310.00 | 9,875 |
| 17 Apr 2024 | 12,385.00 | 12,385.00 | 12,160.00 | 12,375.00 | 12,375.00 | 1,449 |
| 16 Apr 2024 | 12,375.00 | 12,430.00 | 12,325.00 | 12,375.00 | 12,375.00 | 869 |
| 15 Apr 2024 | 12,420.00 | 12,440.00 | 12,410.00 | 12,435.00 | 12,435.00 | 2,729 |
| 12 Apr 2024 | 12,390.00 | 12,525.00 | 12,390.00 | 12,420.00 | 12,420.00 | 1,565 |
| 11 Apr 2024 | 12,390.00 | 12,390.00 | 12,325.00 | 12,390.00 | 12,390.00 | 595 |
| 09 Apr 2024 | 12,265.00 | 12,330.00 | 12,265.00 | 12,325.00 | 12,325.00 | 788 |
| 08 Apr 2024 | 12,330.00 | 12,330.00 | 12,175.00 | 12,265.00 | 12,265.00 | 392 |
| 05 Apr 2024 | 12,350.00 | 12,350.00 | 12,320.00 | 12,335.00 | 12,335.00 | 467 |
| 04 Apr 2024 | 12,345.00 | 12,355.00 | 12,290.00 | 12,350.00 | 12,350.00 | 1,050 |
| 03 Apr 2024 | 12,295.00 | 12,300.00 | 12,240.00 | 12,285.00 | 12,285.00 | 3,813 |
| 02 Apr 2024 | 12,265.00 | 12,330.00 | 12,265.00 | 12,295.00 | 12,295.00 | 490 |
| 01 Apr 2024 | 12,260.00 | 12,320.00 | 12,255.00 | 12,260.00 | 12,260.00 | 1,787 |
| 29 Mar 2024 | 12,275.00 | 12,275.00 | 12,065.00 | 12,260.00 | 12,260.00 | 778 |
| 28 Mar 2024 | 12,395.00 | 12,395.00 | 12,240.00 | 12,300.00 | 12,300.00 | 452 |
| 27 Mar 2024 | 12,295.00 | 12,295.00 | 12,165.00 | 12,260.00 | 12,260.00 | 2,348 |
| 26 Mar 2024 | 12,160.00 | 12,295.00 | 12,120.00 | 12,130.00 | 12,130.00 | 3,513 |
| 25 Mar 2024 | 12,150.00 | 12,325.00 | 12,115.00 | 12,120.00 | 12,120.00 | 1,545 |
| 22 Mar 2024 | 12,240.00 | 12,240.00 | 12,055.00 | 12,150.00 | 12,150.00 | 3,166 |
| 21 Mar 2024 | 12,445.00 | 12,445.00 | 12,200.00 | 12,225.00 | 12,225.00 | 3,476 |
| 20 Mar 2024 | 12,285.00 | 12,285.00 | 12,185.00 | 12,280.00 | 12,280.00 | 1,517 |
| 19 Mar 2024 | 12,175.00 | 12,255.00 | 12,060.00 | 12,255.00 | 12,255.00 | 666 |
| 18 Mar 2024 | 12,165.00 | 12,180.00 | 12,165.00 | 12,175.00 | 12,175.00 | 808 |
| 15 Mar 2024 | 12,120.00 | 12,125.00 | 12,065.00 | 12,125.00 | 12,125.00 | 970 |
| 14 Mar 2024 | 12,330.00 | 12,330.00 | 12,070.00 | 12,110.00 | 12,110.00 | 1,245 |
| 13 Mar 2024 | 12,100.00 | 12,180.00 | 12,100.00 | 12,170.00 | 12,170.00 | 1,708 |
| 12 Mar 2024 | 12,235.00 | 12,235.00 | 12,050.00 | 12,140.00 | 12,140.00 | 753 |
| 11 Mar 2024 | 12,195.00 | 12,195.00 | 12,070.00 | 12,145.00 | 12,145.00 | 9,513 |
| 08 Mar 2024 | 12,260.00 | 12,260.00 | 12,040.00 | 12,190.00 | 12,190.00 | 2,557 |
| 07 Mar 2024 | 12,260.00 | 12,260.00 | 12,000.00 | 12,185.00 | 12,185.00 | 2,937 |
| 06 Mar 2024 | 12,250.00 | 12,250.00 | 12,075.00 | 12,155.00 | 12,155.00 | 495 |
| 05 Mar 2024 | 12,350.00 | 12,740.00 | 12,185.00 | 12,250.00 | 12,250.00 | 2,532 |
| 04 Mar 2024 | 12,515.00 | 12,515.00 | 12,430.00 | 12,515.00 | 12,515.00 | 3,191 |
| 29 Feb 2024 | 12,465.00 | 12,465.00 | 12,375.00 | 12,420.00 | 12,420.00 | 2,406 |
| 28 Feb 2024 | 12,380.00 | 12,400.00 | 12,265.00 | 12,395.00 | 12,395.00 | 3,399 |
| 27 Feb 2024 | 12,390.00 | 12,395.00 | 12,305.00 | 12,380.00 | 12,380.00 | 1,109 |
| 26 Feb 2024 | 12,365.00 | 12,370.00 | 12,230.00 | 12,305.00 | 12,305.00 | 1,455 |
| 23 Feb 2024 | 12,310.00 | 12,370.00 | 12,270.00 | 12,365.00 | 12,365.00 | 1,344 |
| 22 Feb 2024 | 12,230.00 | 12,370.00 | 12,230.00 | 12,370.00 | 12,370.00 | 341 |
| 21 Feb 2024 | 12,285.00 | 12,290.00 | 12,230.00 | 12,230.00 | 12,230.00 | 723 |
| 20 Feb 2024 | 12,290.00 | 12,290.00 | 12,015.00 | 12,220.00 | 12,220.00 | 1,622 |
| 19 Feb 2024 | 12,370.00 | 12,375.00 | 12,290.00 | 12,290.00 | 12,290.00 | 1,447 |
| 16 Feb 2024 | 12,380.00 | 12,400.00 | 12,315.00 | 12,370.00 | 12,370.00 | 4,508 |
| 15 Feb 2024 | 12,355.00 | 12,355.00 | 12,270.00 | 12,310.00 | 12,310.00 | 1,758 |
| 14 Feb 2024 | 12,305.00 | 12,305.00 | 12,165.00 | 12,245.00 | 12,245.00 | 982 |
| 13 Feb 2024 | 12,265.00 | 12,335.00 | 12,230.00 | 12,320.00 | 12,320.00 | 3,336 |
| 08 Feb 2024 | 12,380.00 | 12,380.00 | 12,260.00 | 12,260.00 | 12,260.00 | 705 |
| 07 Feb 2024 | 12,235.00 | 12,250.00 | 12,195.00 | 12,210.00 | 12,210.00 | 1,120 |
| 06 Feb 2024 | 12,320.00 | 12,320.00 | 12,205.00 | 12,235.00 | 12,235.00 | 570 |
| 05 Feb 2024 | 12,360.00 | 12,360.00 | 12,255.00 | 12,325.00 | 12,325.00 | 1,033 |
| 02 Feb 2024 | 12,270.00 | 12,270.00 | 12,210.00 | 12,245.00 | 12,245.00 | 522 |
| 01 Feb 2024 | 12,240.00 | 12,240.00 | 12,160.00 | 12,165.00 | 12,165.00 | 1,355 |
| 31 Jan 2024 | 12,205.00 | 12,205.00 | 12,100.00 | 12,195.00 | 12,195.00 | 1,538 |
| 30 Jan 2024 | 12,300.00 | 12,300.00 | 12,210.00 | 12,300.00 | 12,300.00 | 1,586 |
| 29 Jan 2024 | 12,200.00 | 12,245.00 | 12,200.00 | 12,240.00 | 12,240.00 | 554 |
| 26 Jan 2024 | 12,400.00 | 12,400.00 | 12,190.00 | 12,200.00 | 12,200.00 | 3,315 |
| 25 Jan 2024 | 12,515.00 | 12,515.00 | 12,360.00 | 12,400.00 | 12,400.00 | 2,958 |
| 24 Jan 2024 | 12,420.00 | 12,420.00 | 12,335.00 | 12,420.00 | 12,420.00 | 892 |
| 23 Jan 2024 | 12,430.00 | 12,430.00 | 12,360.00 | 12,380.00 | 12,380.00 | 1,142 |
| 22 Jan 2024 | 12,400.00 | 12,415.00 | 12,330.00 | 12,415.00 | 12,415.00 | 2,260 |
| 19 Jan 2024 | 12,250.00 | 12,340.00 | 12,250.00 | 12,330.00 | 12,330.00 | 1,513 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 12,355.00 | 12,360.00 | 12,330.00 | 12,335.00 | 12,335.00 | 2,333 |
| 16 Jan 2024 | 12,290.00 | 12,320.00 | 12,290.00 | 12,315.00 | 12,315.00 | 1,398 |
| 15 Jan 2024 | 12,285.00 | 12,290.00 | 12,190.00 | 12,285.00 | 12,285.00 | 1,124 |
| 12 Jan 2024 | 12,330.00 | 12,335.00 | 12,290.00 | 12,320.00 | 12,320.00 | 1,512 |
| 11 Jan 2024 | 12,290.00 | 12,395.00 | 12,290.00 | 12,390.00 | 12,390.00 | 3,358 |
| 10 Jan 2024 | 12,350.00 | 12,350.00 | 12,265.00 | 12,290.00 | 12,290.00 | 768 |
| 09 Jan 2024 | 12,240.00 | 12,350.00 | 12,240.00 | 12,350.00 | 12,350.00 | 2,516 |
| 08 Jan 2024 | 12,250.00 | 12,250.00 | 12,230.00 | 12,240.00 | 12,240.00 | 2,449 |
| 05 Jan 2024 | 12,235.00 | 12,240.00 | 12,225.00 | 12,230.00 | 12,230.00 | 728 |
| 04 Jan 2024 | 12,715.00 | 12,715.00 | 12,260.00 | 12,270.00 | 12,270.00 | 2,413 |
| 03 Jan 2024 | 12,375.00 | 12,375.00 | 12,340.00 | 12,345.00 | 12,345.00 | 1,477 |
| 02 Jan 2024 | 12,630.00 | 12,630.00 | 12,365.00 | 12,395.00 | 12,395.00 | 5,338 |
| 28 Dec 2023 | 12,575.00 | 12,575.00 | 12,390.00 | 12,495.00 | 12,495.00 | 4,637 |
| 27 Dec 2023 | 12,465.00 | 12,465.00 | 12,360.00 | 12,460.00 | 12,460.00 | 1,641 |
| 26 Dec 2023 | 12,470.00 | 12,470.00 | 12,350.00 | 12,465.00 | 12,465.00 | 5,554 |
| 22 Dec 2023 | 12,510.00 | 12,690.00 | 12,460.00 | 12,690.00 | 12,690.00 | 932 |
| 21 Dec 2023 | 12,555.00 | 12,555.00 | 12,350.00 | 12,460.00 | 12,460.00 | 1,697 |
| 20 Dec 2023 | 12,490.00 | 12,530.00 | 12,490.00 | 12,500.00 | 12,500.00 | 882 |
| *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.