Singapore markets open in 8 hours 55 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,321.34 +14.33 (+0.27%) Dow
39,421.87 -249.17 (-0.63%) Nasdaq
16,944.05 +142.51 (+0.85%) Bitcoin USD
68,070.98 -2,279.82 (-3.24%) CMC Crypto 200
1,473.59 -29.08 (-1.93%)
Kim Ace Nov Rollover Corporate Bond Active ETF (473440.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 10,240.00 | 10,245.00 | 10,240.00 | 10,245.00 | 10,245.00 | 4,092 |
| 22 May 2024 | 10,240.00 | 10,240.00 | 10,235.00 | 10,240.00 | 10,240.00 | 3,738 |
| 21 May 2024 | 10,240.00 | 10,240.00 | 10,235.00 | 10,240.00 | 10,240.00 | 12,960 |
| 20 May 2024 | 10,240.00 | 10,240.00 | 10,235.00 | 10,240.00 | 10,240.00 | 4,796 |
| 17 May 2024 | 10,240.00 | 10,240.00 | 10,235.00 | 10,240.00 | 10,240.00 | 11,930 |
| 16 May 2024 | 10,235.00 | 10,240.00 | 10,230.00 | 10,240.00 | 10,240.00 | 10,371 |
| 14 May 2024 | 10,235.00 | 10,235.00 | 10,230.00 | 10,230.00 | 10,230.00 | 8,847 |
| 13 May 2024 | 10,230.00 | 10,235.00 | 10,230.00 | 10,235.00 | 10,235.00 | 11,750 |
| 10 May 2024 | 10,225.00 | 10,230.00 | 10,225.00 | 10,230.00 | 10,230.00 | 6,494 |
| 09 May 2024 | 10,230.00 | 10,230.00 | 10,225.00 | 10,230.00 | 10,230.00 | 2,978 |
| 08 May 2024 | 10,225.00 | 10,225.00 | 10,220.00 | 10,225.00 | 10,225.00 | 5,446 |
| 07 May 2024 | 10,220.00 | 10,225.00 | 10,220.00 | 10,225.00 | 10,225.00 | 9,833 |
| 03 May 2024 | 10,225.00 | 10,225.00 | 10,220.00 | 10,225.00 | 10,225.00 | 3,564 |
| 02 May 2024 | 10,220.00 | 10,225.00 | 10,220.00 | 10,225.00 | 10,225.00 | 10,849 |
| 30 Apr 2024 | 10,220.00 | 10,220.00 | 10,215.00 | 10,220.00 | 10,220.00 | 1,126 |
| 29 Apr 2024 | 10,215.00 | 10,220.00 | 10,215.00 | 10,220.00 | 10,220.00 | 8,512 |
| 26 Apr 2024 | 10,215.00 | 10,215.00 | 10,210.00 | 10,210.00 | 10,210.00 | 2,377 |
| 25 Apr 2024 | 10,215.00 | 10,215.00 | 10,210.00 | 10,215.00 | 10,215.00 | 1,354 |
| 24 Apr 2024 | 10,210.00 | 10,210.00 | 10,205.00 | 10,205.00 | 10,205.00 | 31,155 |
| 23 Apr 2024 | 10,205.00 | 10,210.00 | 10,205.00 | 10,210.00 | 10,210.00 | 13,510 |
| 22 Apr 2024 | 10,205.00 | 10,210.00 | 10,205.00 | 10,205.00 | 10,205.00 | 37,451 |
| 19 Apr 2024 | 10,210.00 | 10,210.00 | 10,205.00 | 10,210.00 | 10,210.00 | 9,569 |
| 18 Apr 2024 | 10,205.00 | 10,210.00 | 10,205.00 | 10,210.00 | 10,210.00 | 3,619 |
| 17 Apr 2024 | 10,200.00 | 10,205.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,922 |
| 16 Apr 2024 | 10,205.00 | 10,205.00 | 10,200.00 | 10,205.00 | 10,205.00 | 8,072 |
| 15 Apr 2024 | 10,200.00 | 10,205.00 | 10,200.00 | 10,205.00 | 10,205.00 | 11,483 |
| 12 Apr 2024 | 10,200.00 | 10,200.00 | 10,195.00 | 10,200.00 | 10,200.00 | 17,244 |
| 11 Apr 2024 | 10,195.00 | 10,200.00 | 10,195.00 | 10,200.00 | 10,200.00 | 4,943 |
| 09 Apr 2024 | 10,200.00 | 10,200.00 | 10,195.00 | 10,195.00 | 10,195.00 | 13,252 |
| 08 Apr 2024 | 10,195.00 | 10,195.00 | 10,190.00 | 10,195.00 | 10,195.00 | 1,917 |
| 05 Apr 2024 | 10,195.00 | 10,195.00 | 10,190.00 | 10,195.00 | 10,195.00 | 4,161 |
| 04 Apr 2024 | 10,190.00 | 10,195.00 | 10,185.00 | 10,195.00 | 10,195.00 | 31,500 |
| 03 Apr 2024 | 10,185.00 | 10,190.00 | 10,185.00 | 10,185.00 | 10,185.00 | 11,287 |
| 02 Apr 2024 | 10,185.00 | 10,190.00 | 10,180.00 | 10,185.00 | 10,185.00 | 38,808 |
| 01 Apr 2024 | 10,185.00 | 10,185.00 | 10,180.00 | 10,185.00 | 10,185.00 | 6,440 |
| 29 Mar 2024 | 10,000.00 | 10,185.00 | 10,000.00 | 10,185.00 | 10,185.00 | 7,004 |
| 28 Mar 2024 | 10,175.00 | 10,180.00 | 10,175.00 | 10,180.00 | 10,180.00 | 11,919 |
| 27 Mar 2024 | 10,175.00 | 10,180.00 | 10,175.00 | 10,175.00 | 10,175.00 | 3,418 |
| 26 Mar 2024 | 10,175.00 | 10,180.00 | 10,170.00 | 10,175.00 | 10,175.00 | 41,936 |
| 25 Mar 2024 | 10,175.00 | 10,175.00 | 10,170.00 | 10,175.00 | 10,175.00 | 12,679 |
| 22 Mar 2024 | 10,175.00 | 10,175.00 | 10,170.00 | 10,175.00 | 10,175.00 | 25,078 |
| 21 Mar 2024 | 10,170.00 | 10,175.00 | 10,170.00 | 10,175.00 | 10,175.00 | 11,413 |
| 20 Mar 2024 | 10,170.00 | 10,170.00 | 10,165.00 | 10,170.00 | 10,170.00 | 7,522 |
| 19 Mar 2024 | 10,165.00 | 10,170.00 | 10,165.00 | 10,170.00 | 10,170.00 | 16,942 |
| 18 Mar 2024 | 10,170.00 | 10,170.00 | 10,160.00 | 10,165.00 | 10,165.00 | 50,699 |
| 15 Mar 2024 | 10,165.00 | 10,165.00 | 10,160.00 | 10,165.00 | 10,165.00 | 15,923 |
| 14 Mar 2024 | 10,160.00 | 10,165.00 | 10,160.00 | 10,165.00 | 10,165.00 | 4,026 |
| 13 Mar 2024 | 10,160.00 | 10,160.00 | 10,155.00 | 10,160.00 | 10,160.00 | 7,411 |
| 12 Mar 2024 | 10,160.00 | 10,160.00 | 10,155.00 | 10,160.00 | 10,160.00 | 4,488 |
| 11 Mar 2024 | 10,155.00 | 10,160.00 | 10,155.00 | 10,160.00 | 10,160.00 | 4,918 |
| 08 Mar 2024 | 10,155.00 | 10,155.00 | 10,150.00 | 10,150.00 | 10,150.00 | 21,974 |
| 07 Mar 2024 | 10,155.00 | 10,155.00 | 10,150.00 | 10,155.00 | 10,155.00 | 7,714 |
| 06 Mar 2024 | 10,150.00 | 10,150.00 | 10,145.00 | 10,150.00 | 10,150.00 | 10,917 |
| 05 Mar 2024 | 10,140.00 | 10,150.00 | 10,140.00 | 10,150.00 | 10,150.00 | 5,752 |
| 04 Mar 2024 | 10,145.00 | 10,150.00 | 10,145.00 | 10,150.00 | 10,150.00 | 24,828 |
| 29 Feb 2024 | 10,145.00 | 10,145.00 | 10,140.00 | 10,145.00 | 10,145.00 | 18,853 |
| 28 Feb 2024 | 10,130.00 | 10,145.00 | 10,130.00 | 10,140.00 | 10,140.00 | 14,697 |
| 27 Feb 2024 | 10,140.00 | 10,140.00 | 10,135.00 | 10,135.00 | 10,135.00 | 16,611 |
| 26 Feb 2024 | 10,140.00 | 10,140.00 | 10,135.00 | 10,140.00 | 10,140.00 | 5,931 |
| 23 Feb 2024 | 10,140.00 | 10,140.00 | 10,135.00 | 10,135.00 | 10,135.00 | 25,894 |
| 22 Feb 2024 | 10,140.00 | 10,145.00 | 10,135.00 | 10,140.00 | 10,140.00 | 40,607 |
| 21 Feb 2024 | 10,135.00 | 10,140.00 | 10,135.00 | 10,140.00 | 10,140.00 | 4,628 |
| 20 Feb 2024 | 10,130.00 | 10,135.00 | 10,130.00 | 10,135.00 | 10,135.00 | 5,687 |
| 19 Feb 2024 | 10,135.00 | 10,135.00 | 10,130.00 | 10,130.00 | 10,130.00 | 7,865 |
| 16 Feb 2024 | 10,135.00 | 10,135.00 | 10,130.00 | 10,130.00 | 10,130.00 | 6,263 |
| 15 Feb 2024 | 10,130.00 | 10,135.00 | 10,130.00 | 10,135.00 | 10,135.00 | 11,764 |
| 14 Feb 2024 | 10,130.00 | 10,130.00 | 10,125.00 | 10,125.00 | 10,125.00 | 3,730 |
| 13 Feb 2024 | 10,130.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | 16,975 |
| 08 Feb 2024 | 10,130.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | 14,038 |
| 07 Feb 2024 | 10,130.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | 2,793 |
| 06 Feb 2024 | 10,125.00 | 10,125.00 | 10,120.00 | 10,125.00 | 10,125.00 | 16,186 |
| 05 Feb 2024 | 10,115.00 | 10,125.00 | 10,115.00 | 10,125.00 | 10,125.00 | 51,998 |
| 02 Feb 2024 | 10,120.00 | 10,120.00 | 10,115.00 | 10,120.00 | 10,120.00 | 21,648 |
| 01 Feb 2024 | 10,115.00 | 10,120.00 | 10,115.00 | 10,120.00 | 10,120.00 | 11,901 |
| 31 Jan 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 9,508 |
| 30 Jan 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 10,842 |
| 29 Jan 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 13,141 |
| 26 Jan 2024 | 10,110.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 11,706 |
| 25 Jan 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,110.00 | 10,110.00 | 17,932 |
| 24 Jan 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,110.00 | 10,110.00 | 21,180 |
| 23 Jan 2024 | 10,105.00 | 10,110.00 | 10,105.00 | 10,105.00 | 10,105.00 | 10,333 |
| 22 Jan 2024 | 10,105.00 | 10,110.00 | 10,100.00 | 10,105.00 | 10,105.00 | 30,006 |
| 19 Jan 2024 | 10,100.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 8,635 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,100.00 | 10,100.00 | 13,538 |
| 16 Jan 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,100.00 | 10,100.00 | 14,157 |
| 15 Jan 2024 | 10,095.00 | 10,095.00 | 10,090.00 | 10,095.00 | 10,095.00 | 25,471 |
| 12 Jan 2024 | 10,090.00 | 10,095.00 | 10,090.00 | 10,095.00 | 10,095.00 | 44,490 |
| 11 Jan 2024 | 10,090.00 | 10,095.00 | 10,085.00 | 10,095.00 | 10,095.00 | 67,735 |
| 10 Jan 2024 | 10,085.00 | 10,090.00 | 10,080.00 | 10,090.00 | 10,090.00 | 6,509 |
| 09 Jan 2024 | 10,080.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 6,054 |
| 08 Jan 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 26,104 |
| 05 Jan 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 28,458 |
| 04 Jan 2024 | 10,075.00 | 10,075.00 | 10,070.00 | 10,075.00 | 10,075.00 | 28,860 |
| 03 Jan 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 20,264 |
| 02 Jan 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 11,745 |
| 28 Dec 2023 | 10,065.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 15,781 |
| 27 Dec 2023 | 10,065.00 | 10,150.00 | 10,065.00 | 10,150.00 | 10,150.00 | 753,301 |
| 26 Dec 2023 | 10,060.00 | 10,060.00 | 10,055.00 | 10,055.00 | 10,055.00 | 80,539 |
| 22 Dec 2023 | 10,060.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 908,745 |
| *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.