Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,304.43 -476.31 (-0.68%) CMC Crypto 200
1,499.81 -2.85 (-0.19%)
KIM ACE Aug Rollover Corporate Bond Active ETF (475280.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 10:41AM KST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 10,140.00 | 10,145.00 | 10,140.00 | 10,145.00 | 10,145.00 | 61 |
| 22 May 2024 | 10,135.00 | 10,140.00 | 10,135.00 | 10,135.00 | 10,135.00 | 7,903 |
| 21 May 2024 | 10,140.00 | 10,140.00 | 10,135.00 | 10,135.00 | 10,135.00 | 1,086 |
| 20 May 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 2,662 |
| 17 May 2024 | 10,135.00 | 10,140.00 | 10,135.00 | 10,140.00 | 10,140.00 | 2,193 |
| 16 May 2024 | 10,130.00 | 10,135.00 | 10,130.00 | 10,135.00 | 10,135.00 | 1,189 |
| 14 May 2024 | 10,135.00 | 10,135.00 | 10,135.00 | 10,135.00 | 10,135.00 | 664 |
| 13 May 2024 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 144 |
| 10 May 2024 | 10,125.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | 1,721 |
| 09 May 2024 | 10,130.00 | 10,130.00 | 10,125.00 | 10,125.00 | 10,125.00 | 6,136 |
| 08 May 2024 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 1,047 |
| 07 May 2024 | 10,125.00 | 10,125.00 | 10,120.00 | 10,125.00 | 10,125.00 | 602 |
| 03 May 2024 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 1,839 |
| 02 May 2024 | 10,125.00 | 10,125.00 | 10,120.00 | 10,125.00 | 10,125.00 | 368 |
| 30 Apr 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 1,234 |
| 29 Apr 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 169 |
| 26 Apr 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 450 |
| 25 Apr 2024 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 2,034 |
| 24 Apr 2024 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 218 |
| 23 Apr 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,110.00 | 10,110.00 | 232 |
| 22 Apr 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,105.00 | 10,105.00 | 21 |
| 19 Apr 2024 | 10,105.00 | 10,110.00 | 10,105.00 | 10,110.00 | 10,110.00 | 921 |
| 18 Apr 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,105.00 | 10,105.00 | 215 |
| 17 Apr 2024 | 10,105.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 64 |
| 16 Apr 2024 | 10,100.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 1,383 |
| 15 Apr 2024 | 10,100.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 8,922 |
| 12 Apr 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,095.00 | 10,095.00 | 380 |
| 11 Apr 2024 | 10,095.00 | 10,100.00 | 10,095.00 | 10,095.00 | 10,095.00 | 1,779 |
| 09 Apr 2024 | 10,095.00 | 10,095.00 | 10,090.00 | 10,090.00 | 10,090.00 | 73 |
| 08 Apr 2024 | 10,095.00 | 10,095.00 | 10,095.00 | 10,095.00 | 10,095.00 | 75 |
| 05 Apr 2024 | 10,090.00 | 10,095.00 | 10,090.00 | 10,095.00 | 10,095.00 | 343 |
| 04 Apr 2024 | 10,085.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 476 |
| 03 Apr 2024 | 10,085.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 162 |
| 02 Apr 2024 | 10,080.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 482 |
| 01 Apr 2024 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | 648 |
| 29 Mar 2024 | 10,085.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 2,561 |
| 28 Mar 2024 | 10,085.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 277 |
| 27 Mar 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 86 |
| 26 Mar 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 1,259 |
| 25 Mar 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 2,232 |
| 22 Mar 2024 | 10,070.00 | 10,075.00 | 10,070.00 | 10,075.00 | 10,075.00 | 2,130 |
| 21 Mar 2024 | 10,070.00 | 10,075.00 | 10,070.00 | 10,070.00 | 10,070.00 | 4,684 |
| 20 Mar 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 1,514 |
| 19 Mar 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 1,249 |
| 18 Mar 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 2,138 |
| 15 Mar 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 3,228 |
| 14 Mar 2024 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 709 |
| 13 Mar 2024 | 10,065.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 2,383 |
| 12 Mar 2024 | 10,060.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 3,123 |
| 11 Mar 2024 | 10,060.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 204 |
| 08 Mar 2024 | 10,060.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 291 |
| 07 Mar 2024 | 10,055.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 582 |
| 06 Mar 2024 | 10,055.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 1,624 |
| 05 Mar 2024 | 10,055.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 414 |
| 04 Mar 2024 | 10,050.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 2,401 |
| 29 Feb 2024 | 10,045.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 4,788 |
| 28 Feb 2024 | 10,045.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 106 |
| 27 Feb 2024 | 10,045.00 | 10,045.00 | 10,045.00 | 10,045.00 | 10,045.00 | 189 |
| 26 Feb 2024 | 10,045.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 365 |
| 23 Feb 2024 | 10,040.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 1,670 |
| 22 Feb 2024 | 10,040.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 317 |
| 21 Feb 2024 | 10,040.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 1,116 |
| 20 Feb 2024 | 10,040.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 270 |
| 19 Feb 2024 | 10,035.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 6,930 |
| 16 Feb 2024 | 10,035.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 600 |
| 15 Feb 2024 | 10,030.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 2,157 |
| 14 Feb 2024 | 10,035.00 | 10,035.00 | 10,035.00 | 10,035.00 | 10,035.00 | 381 |
| 13 Feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 481 |
| 08 Feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 932 |
| 07 Feb 2024 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 309 |
| 06 Feb 2024 | 10,025.00 | 10,025.00 | 10,020.00 | 10,025.00 | 10,025.00 | 1,652 |
| 05 Feb 2024 | 10,025.00 | 10,030.00 | 10,020.00 | 10,025.00 | 10,025.00 | 12,126 |
| 02 Feb 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 196 |
| 01 Feb 2024 | 10,020.00 | 10,025.00 | 10,020.00 | 10,025.00 | 10,025.00 | 2,021 |
| 31 Jan 2024 | 10,020.00 | 10,020.00 | 10,015.00 | 10,020.00 | 10,020.00 | 3,354 |
| 30 Jan 2024 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 5,111 |
| 29 Jan 2024 | 10,020.00 | 10,020.00 | 10,015.00 | 10,020.00 | 10,020.00 | 487 |
| 26 Jan 2024 | 10,020.00 | 10,020.00 | 10,015.00 | 10,020.00 | 10,020.00 | 85 |
| 25 Jan 2024 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 500,061 |
| 24 Jan 2024 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 2,866 |
| 23 Jan 2024 | 10,015.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 2,214 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.