Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,899.05 -224.61 (-0.32%) CMC Crypto 200
1,444.71 -2.44 (-0.17%)
Kb Kbstar China Mainland Csi300 Etf (463300.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 9,250.00 | 9,350.00 | 9,245.00 | 9,350.00 | 9,350.00 | 1,086 |
| 03 Jun 2024 | 9,450.00 | 9,450.00 | 9,240.00 | 9,245.00 | 9,245.00 | 4,380 |
| 31 May 2024 | 9,380.00 | 9,425.00 | 9,335.00 | 9,380.00 | 9,380.00 | 7,862 |
| 30 May 2024 | 9,180.00 | 9,375.00 | 9,180.00 | 9,285.00 | 9,285.00 | 907 |
| 29 May 2024 | 9,155.00 | 9,350.00 | 9,155.00 | 9,270.00 | 9,270.00 | 873 |
| 28 May 2024 | 9,350.00 | 9,350.00 | 9,200.00 | 9,240.00 | 9,240.00 | 1,656 |
| 27 May 2024 | 9,395.00 | 9,395.00 | 9,120.00 | 9,295.00 | 9,295.00 | 1,908 |
| 24 May 2024 | 9,400.00 | 9,440.00 | 9,305.00 | 9,315.00 | 9,315.00 | 2,268 |
| 23 May 2024 | 9,670.00 | 9,670.00 | 9,340.00 | 9,340.00 | 9,340.00 | 2,558 |
| 22 May 2024 | 9,435.00 | 9,520.00 | 9,435.00 | 9,465.00 | 9,465.00 | 1,795 |
| 21 May 2024 | 9,665.00 | 9,665.00 | 9,415.00 | 9,430.00 | 9,430.00 | 6,485 |
| 20 May 2024 | 9,600.00 | 9,600.00 | 9,325.00 | 9,430.00 | 9,430.00 | 4,753 |
| 17 May 2024 | 9,295.00 | 9,430.00 | 9,295.00 | 9,430.00 | 9,430.00 | 5,764 |
| 16 May 2024 | 9,440.00 | 9,440.00 | 9,280.00 | 9,295.00 | 9,295.00 | 5,609 |
| 14 May 2024 | 9,460.00 | 9,520.00 | 9,295.00 | 9,440.00 | 9,440.00 | 5,719 |
| 13 May 2024 | 9,670.00 | 9,670.00 | 9,340.00 | 9,460.00 | 9,460.00 | 3,464 |
| 10 May 2024 | 9,645.00 | 9,645.00 | 9,410.00 | 9,495.00 | 9,495.00 | 2,277 |
| 09 May 2024 | 9,400.00 | 9,495.00 | 9,400.00 | 9,435.00 | 9,435.00 | 8,430 |
| 08 May 2024 | 9,445.00 | 9,470.00 | 9,365.00 | 9,390.00 | 9,390.00 | 3,226 |
| 07 May 2024 | 9,610.00 | 9,610.00 | 9,355.00 | 9,430.00 | 9,430.00 | 2,841 |
| 03 May 2024 | 9,475.00 | 9,475.00 | 9,420.00 | 9,460.00 | 9,460.00 | 5,764 |
| 02 May 2024 | 9,420.00 | 9,420.00 | 9,320.00 | 9,385.00 | 9,385.00 | 5,560 |
| 30 Apr 2024 | 9,420.00 | 9,475.00 | 9,380.00 | 9,420.00 | 9,420.00 | 4,740 |
| 29 Apr 2024 | 9,495.00 | 9,495.00 | 9,250.00 | 9,420.00 | 9,420.00 | 3,886 |
| 26 Apr 2024 | 9,100.00 | 9,235.00 | 9,000.00 | 9,220.00 | 9,220.00 | 4,644 |
| 25 Apr 2024 | 9,290.00 | 9,290.00 | 9,085.00 | 9,110.00 | 9,110.00 | 692 |
| 24 Apr 2024 | 9,070.00 | 9,070.00 | 8,995.00 | 9,055.00 | 9,055.00 | 1,075 |
| 23 Apr 2024 | 9,250.00 | 9,250.00 | 9,080.00 | 9,100.00 | 9,100.00 | 983 |
| 22 Apr 2024 | 9,325.00 | 9,325.00 | 9,135.00 | 9,170.00 | 9,170.00 | 1,847 |
| 19 Apr 2024 | 9,315.00 | 9,315.00 | 9,170.00 | 9,200.00 | 9,200.00 | 3,345 |
| 18 Apr 2024 | 9,425.00 | 9,425.00 | 9,215.00 | 9,285.00 | 9,285.00 | 7,166 |
| 17 Apr 2024 | 9,260.00 | 9,260.00 | 9,145.00 | 9,250.00 | 9,250.00 | 3,134 |
| 16 Apr 2024 | 9,240.00 | 9,365.00 | 9,210.00 | 9,270.00 | 9,270.00 | 4,919 |
| 15 Apr 2024 | 9,205.00 | 9,240.00 | 9,080.00 | 9,205.00 | 9,205.00 | 2,776 |
| 12 Apr 2024 | 9,060.00 | 9,070.00 | 9,005.00 | 9,050.00 | 9,050.00 | 15,149 |
| 11 Apr 2024 | 8,990.00 | 9,030.00 | 8,970.00 | 8,975.00 | 8,975.00 | 5,720 |
| 09 Apr 2024 | 9,060.00 | 9,060.00 | 8,985.00 | 8,990.00 | 8,990.00 | 2,625 |
| 08 Apr 2024 | 9,255.00 | 9,255.00 | 8,905.00 | 9,045.00 | 9,045.00 | 2,608 |
| 05 Apr 2024 | 8,920.00 | 9,110.00 | 8,920.00 | 9,060.00 | 9,060.00 | 1,777 |
| 04 Apr 2024 | 9,030.00 | 9,055.00 | 8,840.00 | 9,045.00 | 9,045.00 | 7,043 |
| 03 Apr 2024 | 9,250.00 | 9,250.00 | 9,000.00 | 9,030.00 | 9,030.00 | 4,662 |
| 02 Apr 2024 | 9,360.00 | 9,360.00 | 9,100.00 | 9,115.00 | 9,115.00 | 7,545 |
| 01 Apr 2024 | 9,115.00 | 9,115.00 | 8,970.00 | 9,035.00 | 9,035.00 | 7,292 |
| 29 Mar 2024 | 8,935.00 | 9,005.00 | 8,870.00 | 8,950.00 | 8,950.00 | 3,322 |
| 28 Mar 2024 | 8,975.00 | 8,975.00 | 8,860.00 | 8,925.00 | 8,925.00 | 2,387 |
| 27 Mar 2024 | 8,950.00 | 9,005.00 | 8,905.00 | 8,970.00 | 8,970.00 | 2,927 |
| 26 Mar 2024 | 8,955.00 | 8,970.00 | 8,915.00 | 8,935.00 | 8,935.00 | 2,079 |
| 25 Mar 2024 | 8,955.00 | 8,970.00 | 8,835.00 | 8,970.00 | 8,970.00 | 7,899 |
| 22 Mar 2024 | 8,995.00 | 9,070.00 | 8,865.00 | 8,965.00 | 8,965.00 | 2,326 |
| 21 Mar 2024 | 9,105.00 | 9,145.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5,732 |
| 20 Mar 2024 | 9,095.00 | 9,095.00 | 9,020.00 | 9,055.00 | 9,055.00 | 12,096 |
| 19 Mar 2024 | 9,060.00 | 9,200.00 | 9,060.00 | 9,100.00 | 9,100.00 | 2,905 |
| 18 Mar 2024 | 9,060.00 | 9,060.00 | 8,960.00 | 9,060.00 | 9,060.00 | 4,076 |
| 15 Mar 2024 | 8,855.00 | 9,010.00 | 8,855.00 | 8,960.00 | 8,960.00 | 2,954 |
| 14 Mar 2024 | 9,075.00 | 9,075.00 | 8,875.00 | 8,910.00 | 8,910.00 | 2,949 |
| 13 Mar 2024 | 8,945.00 | 9,005.00 | 8,870.00 | 8,905.00 | 8,905.00 | 3,033 |
| 12 Mar 2024 | 9,115.00 | 9,115.00 | 8,925.00 | 8,945.00 | 8,945.00 | 5,243 |
| 11 Mar 2024 | 8,855.00 | 8,905.00 | 8,845.00 | 8,900.00 | 8,900.00 | 10,741 |
| 08 Mar 2024 | 8,915.00 | 8,955.00 | 8,840.00 | 8,855.00 | 8,855.00 | 6,013 |
| 07 Mar 2024 | 8,960.00 | 9,010.00 | 8,880.00 | 8,915.00 | 8,915.00 | 1,090 |
| 06 Mar 2024 | 9,000.00 | 9,100.00 | 8,900.00 | 9,020.00 | 9,020.00 | 3,857 |
| 05 Mar 2024 | 9,120.00 | 9,120.00 | 8,855.00 | 8,990.00 | 8,990.00 | 2,348 |
| 04 Mar 2024 | 9,175.00 | 9,175.00 | 8,880.00 | 8,915.00 | 8,915.00 | 8,187 |
| 29 Feb 2024 | 8,805.00 | 8,860.00 | 8,675.00 | 8,860.00 | 8,860.00 | 2,481 |
| 28 Feb 2024 | 8,885.00 | 8,910.00 | 8,630.00 | 8,805.00 | 8,805.00 | 3,305 |
| 27 Feb 2024 | 8,765.00 | 8,785.00 | 8,600.00 | 8,785.00 | 8,785.00 | 788 |
| 26 Feb 2024 | 8,865.00 | 8,865.00 | 8,690.00 | 8,735.00 | 8,735.00 | 3,536 |
| 23 Feb 2024 | 8,810.00 | 8,860.00 | 8,720.00 | 8,835.00 | 8,835.00 | 5,920 |
| 22 Feb 2024 | 8,925.00 | 8,925.00 | 8,760.00 | 8,810.00 | 8,810.00 | 3,610 |
| 21 Feb 2024 | 8,785.00 | 8,880.00 | 8,620.00 | 8,810.00 | 8,810.00 | 8,901 |
| 20 Feb 2024 | 8,650.00 | 8,735.00 | 8,590.00 | 8,675.00 | 8,675.00 | 9,736 |
| 19 Feb 2024 | 8,700.00 | 8,700.00 | 8,580.00 | 8,620.00 | 8,620.00 | 5,144 |
| 16 Feb 2024 | 8,590.00 | 8,590.00 | 8,480.00 | 8,585.00 | 8,585.00 | 4,189 |
| 15 Feb 2024 | 8,605.00 | 8,605.00 | 8,430.00 | 8,515.00 | 8,515.00 | 4,599 |
| 14 Feb 2024 | 8,675.00 | 8,675.00 | 8,365.00 | 8,515.00 | 8,515.00 | 3,519 |
| 13 Feb 2024 | 8,460.00 | 8,560.00 | 8,460.00 | 8,550.00 | 8,550.00 | 2,363 |
| 08 Feb 2024 | 8,485.00 | 8,495.00 | 8,430.00 | 8,460.00 | 8,460.00 | 7,404 |
| 07 Feb 2024 | 8,400.00 | 8,445.00 | 8,365.00 | 8,440.00 | 8,440.00 | 11,685 |
| 06 Feb 2024 | 8,110.00 | 8,330.00 | 8,080.00 | 8,330.00 | 8,330.00 | 19,435 |
| 05 Feb 2024 | 7,915.00 | 8,095.00 | 7,905.00 | 8,085.00 | 8,085.00 | 6,501 |
| 02 Feb 2024 | 8,405.00 | 8,405.00 | 7,915.00 | 7,915.00 | 7,915.00 | 5,757 |
| 01 Feb 2024 | 8,245.00 | 8,245.00 | 8,040.00 | 8,165.00 | 8,165.00 | 3,179 |
| 31 Jan 2024 | 8,270.00 | 8,270.00 | 8,150.00 | 8,205.00 | 8,205.00 | 930 |
| 30 Jan 2024 | 8,685.00 | 8,685.00 | 8,260.00 | 8,270.00 | 8,270.00 | 4,410 |
| 29 Jan 2024 | 8,700.00 | 8,700.00 | 8,430.00 | 8,435.00 | 8,435.00 | 1,193 |
| 26 Jan 2024 | 8,585.00 | 8,640.00 | 8,450.00 | 8,555.00 | 8,555.00 | 7,141 |
| 25 Jan 2024 | 8,385.00 | 8,500.00 | 8,375.00 | 8,500.00 | 8,500.00 | 6,409 |
| 24 Jan 2024 | 8,290.00 | 8,345.00 | 8,125.00 | 8,310.00 | 8,310.00 | 7,471 |
| 23 Jan 2024 | 8,290.00 | 8,290.00 | 8,125.00 | 8,255.00 | 8,255.00 | 10,609 |
| 22 Jan 2024 | 8,315.00 | 8,330.00 | 8,195.00 | 8,205.00 | 8,205.00 | 4,917 |
| 19 Jan 2024 | 8,335.00 | 8,335.00 | 8,210.00 | 8,290.00 | 8,290.00 | 1,078 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 8,355.00 | 8,440.00 | 8,315.00 | 8,330.00 | 8,330.00 | 2,418 |
| 16 Jan 2024 | 8,335.00 | 8,335.00 | 8,220.00 | 8,325.00 | 8,325.00 | 3,668 |
| 15 Jan 2024 | 8,275.00 | 8,295.00 | 8,220.00 | 8,270.00 | 8,270.00 | 2,864 |
| 12 Jan 2024 | 8,355.00 | 8,355.00 | 8,210.00 | 8,275.00 | 8,275.00 | 1,453 |
| 11 Jan 2024 | 8,355.00 | 8,355.00 | 8,230.00 | 8,270.00 | 8,270.00 | 1,592 |
| 10 Jan 2024 | 8,355.00 | 8,355.00 | 8,260.00 | 8,260.00 | 8,260.00 | 1,228 |
| 09 Jan 2024 | 8,305.00 | 8,305.00 | 8,190.00 | 8,280.00 | 8,280.00 | 1,275 |
| 08 Jan 2024 | 8,380.00 | 8,415.00 | 8,285.00 | 8,315.00 | 8,315.00 | 2,570 |
| *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.