Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,727.37 -303.26 (-0.45%) CMC Crypto 200
1,463.60 -21.09 (-1.42%)
Samsung Kodex Tesla Income Premium Balanced Active Etf (475080.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 9,515.00 | 9,520.00 | 9,500.00 | 9,520.00 | 9,520.00 | 306,134 |
| 28 May 2024 | 9,495.00 | 9,520.00 | 9,485.00 | 9,520.00 | 9,520.00 | 268,702 |
| 27 May 2024 | 9,490.00 | 9,510.00 | 9,485.00 | 9,495.00 | 9,495.00 | 256,516 |
| 24 May 2024 | 9,495.00 | 9,500.00 | 9,470.00 | 9,475.00 | 9,475.00 | 339,082 |
| 23 May 2024 | 9,490.00 | 9,520.00 | 9,490.00 | 9,505.00 | 9,505.00 | 233,098 |
| 22 May 2024 | 9,475.00 | 9,510.00 | 9,470.00 | 9,495.00 | 9,495.00 | 236,699 |
| 21 May 2024 | 9,455.00 | 9,465.00 | 9,435.00 | 9,455.00 | 9,455.00 | 359,768 |
| 20 May 2024 | 9,465.00 | 9,465.00 | 9,440.00 | 9,460.00 | 9,460.00 | 295,207 |
| 17 May 2024 | 9,435.00 | 9,455.00 | 9,430.00 | 9,445.00 | 9,445.00 | 171,186 |
| 16 May 2024 | 9,445.00 | 9,460.00 | 9,430.00 | 9,435.00 | 9,435.00 | 447,162 |
| 14 May 2024 | 9,460.00 | 9,460.00 | 9,440.00 | 9,450.00 | 9,450.00 | 142,997 |
| 13 May 2024 | 9,435.00 | 9,435.00 | 9,415.00 | 9,435.00 | 9,435.00 | 172,303 |
| 10 May 2024 | 9,445.00 | 9,460.00 | 9,410.00 | 9,440.00 | 9,440.00 | 371,280 |
| 09 May 2024 | 9,470.00 | 9,470.00 | 9,435.00 | 9,440.00 | 9,440.00 | 367,316 |
| 08 May 2024 | 9,435.00 | 9,460.00 | 9,405.00 | 9,445.00 | 9,445.00 | 399,399 |
| 07 May 2024 | 9,490.00 | 9,490.00 | 9,430.00 | 9,460.00 | 9,460.00 | 460,287 |
| 03 May 2024 | 9,440.00 | 9,460.00 | 9,415.00 | 9,420.00 | 9,420.00 | 722,822 |
| 02 May 2024 | 9,410.00 | 9,465.00 | 9,365.00 | 9,440.00 | 9,440.00 | 835,259 |
| 30 Apr 2024 | 9,520.00 | 9,570.00 | 9,425.00 | 9,425.00 | 9,425.00 | 857,592 |
| 29 Apr 2024 | 9,425.00 | 9,525.00 | 9,390.00 | 9,410.00 | 9,410.00 | 1,005,705 |
| 29 Apr 2024 | 119 Dividend | |||||
| 26 Apr 2024 | 9,565.00 | 9,565.00 | 9,515.00 | 9,540.00 | 9,421.00 | 1,128,458 |
| 25 Apr 2024 | 9,545.00 | 9,545.00 | 9,420.00 | 9,435.00 | 9,317.31 | 835,896 |
| 24 Apr 2024 | 9,510.00 | 9,550.00 | 9,350.00 | 9,500.00 | 9,381.50 | 1,097,468 |
| 23 Apr 2024 | 9,225.00 | 9,255.00 | 9,220.00 | 9,225.00 | 9,109.93 | 781,186 |
| 22 Apr 2024 | 9,285.00 | 9,290.00 | 9,230.00 | 9,255.00 | 9,139.55 | 834,352 |
| 19 Apr 2024 | 9,375.00 | 9,375.00 | 9,285.00 | 9,295.00 | 9,179.06 | 1,054,095 |
| 18 Apr 2024 | 9,495.00 | 9,495.00 | 9,425.00 | 9,435.00 | 9,317.31 | 954,206 |
| 17 Apr 2024 | 9,510.00 | 9,540.00 | 9,495.00 | 9,495.00 | 9,376.56 | 875,267 |
| 16 Apr 2024 | 9,560.00 | 9,570.00 | 9,490.00 | 9,540.00 | 9,421.00 | 922,724 |
| 15 Apr 2024 | 9,580.00 | 9,645.00 | 9,570.00 | 9,625.00 | 9,504.94 | 899,280 |
| 12 Apr 2024 | 9,560.00 | 9,595.00 | 9,545.00 | 9,590.00 | 9,470.38 | 932,973 |
| 11 Apr 2024 | 9,515.00 | 9,545.00 | 9,505.00 | 9,545.00 | 9,425.94 | 839,996 |
| 09 Apr 2024 | 9,610.00 | 9,610.00 | 9,515.00 | 9,515.00 | 9,396.31 | 812,184 |
| 08 Apr 2024 | 9,500.00 | 9,545.00 | 9,485.00 | 9,545.00 | 9,425.94 | 872,120 |
| 05 Apr 2024 | 9,465.00 | 9,515.00 | 9,460.00 | 9,505.00 | 9,386.44 | 939,487 |
| 04 Apr 2024 | 9,455.00 | 9,490.00 | 9,445.00 | 9,445.00 | 9,327.18 | 1,017,775 |
| 03 Apr 2024 | 9,450.00 | 9,465.00 | 9,420.00 | 9,445.00 | 9,327.18 | 1,080,674 |
| 02 Apr 2024 | 9,485.00 | 9,500.00 | 9,475.00 | 9,485.00 | 9,366.69 | 993,562 |
| 01 Apr 2024 | 9,435.00 | 9,495.00 | 9,425.00 | 9,485.00 | 9,366.69 | 1,108,996 |
| 29 Mar 2024 | 9,500.00 | 9,520.00 | 9,405.00 | 9,435.00 | 9,317.31 | 1,132,623 |
| 28 Mar 2024 | 9,540.00 | 9,550.00 | 9,500.00 | 9,500.00 | 9,381.50 | 1,189,010 |
| 28 Mar 2024 | 122 Dividend | |||||
| 27 Mar 2024 | 9,595.00 | 9,640.00 | 9,590.00 | 9,640.00 | 9,399.27 | 1,372,027 |
| 26 Mar 2024 | 9,565.00 | 9,635.00 | 9,565.00 | 9,615.00 | 9,374.90 | 1,213,185 |
| 25 Mar 2024 | 9,560.00 | 9,580.00 | 9,540.00 | 9,545.00 | 9,306.65 | 1,452,820 |
| 22 Mar 2024 | 9,530.00 | 9,580.00 | 9,530.00 | 9,565.00 | 9,326.15 | 1,251,740 |
| 21 Mar 2024 | 9,550.00 | 9,570.00 | 9,550.00 | 9,555.00 | 9,316.40 | 1,179,420 |
| 20 Mar 2024 | 9,525.00 | 9,530.00 | 9,515.00 | 9,525.00 | 9,287.15 | 1,011,242 |
| 19 Mar 2024 | 9,485.00 | 9,560.00 | 9,485.00 | 9,535.00 | 9,296.90 | 1,076,270 |
| 18 Mar 2024 | 9,425.00 | 9,500.00 | 9,425.00 | 9,465.00 | 9,228.64 | 1,256,173 |
| 15 Mar 2024 | 9,470.00 | 9,470.00 | 9,400.00 | 9,415.00 | 9,179.89 | 971,038 |
| 14 Mar 2024 | 9,480.00 | 9,515.00 | 9,480.00 | 9,495.00 | 9,257.89 | 1,235,131 |
| 13 Mar 2024 | 9,615.00 | 9,630.00 | 9,610.00 | 9,625.00 | 9,384.65 | 1,126,052 |
| 12 Mar 2024 | 9,585.00 | 9,625.00 | 9,585.00 | 9,625.00 | 9,384.65 | 932,115 |
| 11 Mar 2024 | 9,585.00 | 9,610.00 | 9,565.00 | 9,580.00 | 9,340.77 | 1,175,213 |
| 08 Mar 2024 | 9,645.00 | 9,660.00 | 9,635.00 | 9,640.00 | 9,399.27 | 1,162,978 |
| 07 Mar 2024 | 9,710.00 | 9,710.00 | 9,635.00 | 9,650.00 | 9,409.02 | 1,186,703 |
| 06 Mar 2024 | 9,725.00 | 9,750.00 | 9,710.00 | 9,735.00 | 9,491.90 | 1,374,154 |
| 05 Mar 2024 | 9,795.00 | 9,820.00 | 9,760.00 | 9,820.00 | 9,574.78 | 1,125,475 |
| 04 Mar 2024 | 9,955.00 | 9,995.00 | 9,940.00 | 9,975.00 | 9,725.91 | 970,934 |
| 29 Feb 2024 | 9,930.00 | 9,975.00 | 9,930.00 | 9,975.00 | 9,725.91 | 462,103 |
| 28 Feb 2024 | 9,920.00 | 9,925.00 | 9,900.00 | 9,900.00 | 9,652.78 | 515,581 |
| 28 Feb 2024 | 132 Dividend | |||||
| 27 Feb 2024 | 10,000.00 | 10,020.00 | 9,990.00 | 10,015.00 | 9,636.21 | 523,377 |
| 26 Feb 2024 | 9,925.00 | 9,955.00 | 9,915.00 | 9,940.00 | 9,564.04 | 712,733 |
| 23 Feb 2024 | 9,970.00 | 10,110.00 | 9,970.00 | 9,980.00 | 9,602.53 | 1,066,580 |
| 22 Feb 2024 | 9,930.00 | 9,985.00 | 9,930.00 | 9,970.00 | 9,592.91 | 945,763 |
| 21 Feb 2024 | 9,925.00 | 9,945.00 | 9,910.00 | 9,920.00 | 9,544.80 | 944,309 |
| 20 Feb 2024 | 10,000.00 | 10,010.00 | 9,960.00 | 9,960.00 | 9,583.29 | 828,039 |
| 19 Feb 2024 | 9,945.00 | 9,995.00 | 9,945.00 | 9,990.00 | 9,612.15 | 872,548 |
| 16 Feb 2024 | 9,925.00 | 9,975.00 | 9,910.00 | 9,965.00 | 9,588.10 | 988,089 |
| 15 Feb 2024 | 9,790.00 | 9,820.00 | 9,780.00 | 9,780.00 | 9,410.09 | 928,811 |
| 14 Feb 2024 | 9,790.00 | 9,790.00 | 9,735.00 | 9,745.00 | 9,376.42 | 981,534 |
| 13 Feb 2024 | 9,755.00 | 9,800.00 | 9,750.00 | 9,790.00 | 9,419.71 | 952,306 |
| 08 Feb 2024 | 9,790.00 | 9,790.00 | 9,755.00 | 9,755.00 | 9,386.04 | 882,410 |
| 07 Feb 2024 | 9,700.00 | 9,765.00 | 9,695.00 | 9,745.00 | 9,376.42 | 1,164,713 |
| 06 Feb 2024 | 9,695.00 | 9,695.00 | 9,655.00 | 9,655.00 | 9,289.82 | 979,873 |
| 05 Feb 2024 | 9,785.00 | 9,785.00 | 9,765.00 | 9,770.00 | 9,400.47 | 956,668 |
| 02 Feb 2024 | 9,810.00 | 9,810.00 | 9,785.00 | 9,795.00 | 9,424.53 | 1,017,012 |
| 01 Feb 2024 | 9,785.00 | 9,785.00 | 9,755.00 | 9,770.00 | 9,400.47 | 972,445 |
| 31 Jan 2024 | 9,735.00 | 9,790.00 | 9,730.00 | 9,780.00 | 9,410.09 | 805,165 |
| 30 Jan 2024 | 9,790.00 | 9,795.00 | 9,775.00 | 9,775.00 | 9,405.28 | 879,262 |
| 29 Jan 2024 | 9,700.00 | 9,710.00 | 9,685.00 | 9,705.00 | 9,337.93 | 895,267 |
| 26 Jan 2024 | 9,685.00 | 9,690.00 | 9,640.00 | 9,685.00 | 9,318.69 | 1,124,123 |
| 25 Jan 2024 | 9,955.00 | 9,960.00 | 9,865.00 | 9,880.00 | 9,506.31 | 1,151,999 |
| 24 Jan 2024 | 9,985.00 | 10,005.00 | 9,980.00 | 10,005.00 | 9,626.58 | 1,267,458 |
| 23 Jan 2024 | 9,990.00 | 9,995.00 | 9,965.00 | 9,975.00 | 9,597.72 | 1,182,029 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.