Samsung KODEX Energy & Chemicals Securities ETF - Kodex Carbon Efficient Green Newdeal ETF (375770.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:16PM KST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 9,660.00 | 9,660.00 | 9,525.00 | 9,530.00 | 9,530.00 | 1,035 |
| 20 jun 2024 | 9,570.00 | 9,650.00 | 9,570.00 | 9,650.00 | 9,650.00 | 3,807 |
| 19 jun 2024 | 9,490.00 | 9,590.00 | 9,490.00 | 9,570.00 | 9,570.00 | 4,743 |
| 18 jun 2024 | 9,460.00 | 9,490.00 | 9,455.00 | 9,455.00 | 9,455.00 | 469 |
| 17 jun 2024 | 9,430.00 | 9,440.00 | 9,375.00 | 9,395.00 | 9,395.00 | 513 |
| 14 jun 2024 | 9,490.00 | 9,490.00 | 9,425.00 | 9,430.00 | 9,430.00 | 1,253 |
| 13 jun 2024 | 9,390.00 | 9,475.00 | 9,390.00 | 9,420.00 | 9,420.00 | 1,011 |
| 12 jun 2024 | 9,255.00 | 9,300.00 | 9,250.00 | 9,300.00 | 9,300.00 | 828 |
| 11 jun 2024 | 9,250.00 | 9,255.00 | 9,235.00 | 9,250.00 | 9,250.00 | 701 |
| 10 jun 2024 | 9,250.00 | 9,300.00 | 9,215.00 | 9,250.00 | 9,250.00 | 315 |
| 07 jun 2024 | 9,375.00 | 9,375.00 | 9,280.00 | 9,305.00 | 9,305.00 | 1,074 |
| 05 jun 2024 | 9,140.00 | 9,225.00 | 9,140.00 | 9,220.00 | 9,220.00 | 1,036 |
| 04 jun 2024 | 9,145.00 | 9,145.00 | 9,105.00 | 9,130.00 | 9,130.00 | 735 |
| 03 jun 2024 | 9,100.00 | 9,200.00 | 9,100.00 | 9,165.00 | 9,165.00 | 20,350 |
| 31 may 2024 | 9,055.00 | 9,085.00 | 9,020.00 | 9,085.00 | 9,085.00 | 11,650 |
| 30 may 2024 | 9,160.00 | 9,160.00 | 9,020.00 | 9,030.00 | 9,030.00 | 1,299 |
| 29 may 2024 | 9,320.00 | 9,320.00 | 9,160.00 | 9,160.00 | 9,160.00 | 421 |
| 28 may 2024 | 9,290.00 | 9,340.00 | 9,290.00 | 9,340.00 | 9,340.00 | 613 |
| 27 may 2024 | 9,190.00 | 9,300.00 | 9,190.00 | 9,300.00 | 9,300.00 | 107 |
| 24 may 2024 | 9,240.00 | 9,240.00 | 9,165.00 | 9,175.00 | 9,175.00 | 159 |
| 23 may 2024 | 9,380.00 | 9,380.00 | 9,270.00 | 9,320.00 | 9,320.00 | 2,790 |
| 22 may 2024 | 9,295.00 | 9,330.00 | 9,285.00 | 9,325.00 | 9,325.00 | 592 |
| 21 may 2024 | 9,410.00 | 9,410.00 | 9,300.00 | 9,300.00 | 9,300.00 | 213 |
| 20 may 2024 | 9,220.00 | 9,335.00 | 9,220.00 | 9,330.00 | 9,330.00 | 9 |
| 17 may 2024 | 9,390.00 | 9,390.00 | 9,290.00 | 9,290.00 | 9,290.00 | 89 |
| 16 may 2024 | 9,410.00 | 9,470.00 | 9,385.00 | 9,385.00 | 9,385.00 | 371 |
| 14 may 2024 | 9,315.00 | 9,330.00 | 9,305.00 | 9,310.00 | 9,310.00 | 281 |
| 13 may 2024 | 9,360.00 | 9,360.00 | 9,265.00 | 9,265.00 | 9,265.00 | 556 |
| 10 may 2024 | 9,350.00 | 9,400.00 | 9,315.00 | 9,315.00 | 9,315.00 | 1,415 |
| 09 may 2024 | 9,390.00 | 9,420.00 | 9,300.00 | 9,300.00 | 9,300.00 | 10,083 |
| 08 may 2024 | 9,375.00 | 9,400.00 | 9,335.00 | 9,390.00 | 9,390.00 | 566 |
| 07 may 2024 | 9,290.00 | 9,390.00 | 9,290.00 | 9,390.00 | 9,390.00 | 1,506 |
| 03 may 2024 | 9,250.00 | 9,260.00 | 9,175.00 | 9,175.00 | 9,175.00 | 419 |
| 02 may 2024 | 9,190.00 | 9,215.00 | 9,090.00 | 9,200.00 | 9,200.00 | 5,716 |
| 30 abr 2024 | 9,220.00 | 9,280.00 | 9,220.00 | 9,245.00 | 9,245.00 | 5,389 |
| 29 abr 2024 | 9,180.00 | 9,185.00 | 9,155.00 | 9,185.00 | 9,185.00 | 162 |
| 29 abr 2024 | 150 Dividendo | |||||
| 26 abr 2024 | 9,220.00 | 9,270.00 | 9,220.00 | 9,250.00 | 9,100.00 | 86 |
| 25 abr 2024 | 9,290.00 | 9,290.00 | 9,170.00 | 9,170.00 | 9,021.30 | 472 |
| 24 abr 2024 | 9,260.00 | 9,305.00 | 9,260.00 | 9,285.00 | 9,134.43 | 2,822 |
| 23 abr 2024 | 9,175.00 | 9,180.00 | 9,135.00 | 9,135.00 | 8,986.87 | 91 |
| 22 abr 2024 | 9,090.00 | 9,140.00 | 9,080.00 | 9,110.00 | 8,962.27 | 97 |
| 19 abr 2024 | 9,095.00 | 9,095.00 | 8,920.00 | 9,040.00 | 8,893.41 | 738 |
| 18 abr 2024 | 9,065.00 | 9,210.00 | 9,065.00 | 9,205.00 | 9,055.73 | 721 |
| 17 abr 2024 | 9,100.00 | 9,155.00 | 9,050.00 | 9,060.00 | 8,913.08 | 398 |
| 16 abr 2024 | 9,255.00 | 9,255.00 | 9,110.00 | 9,135.00 | 8,986.87 | 2,128 |
| 15 abr 2024 | 9,310.00 | 9,340.00 | 9,245.00 | 9,335.00 | 9,183.62 | 2,636 |
| 12 abr 2024 | 9,490.00 | 9,490.00 | 9,375.00 | 9,375.00 | 9,222.97 | 1,001 |
| 11 abr 2024 | 9,350.00 | 9,480.00 | 9,320.00 | 9,450.00 | 9,296.76 | 986 |
| 09 abr 2024 | 9,600.00 | 9,600.00 | 9,440.00 | 9,445.00 | 9,291.84 | 1,426 |
| 08 abr 2024 | 9,520.00 | 9,530.00 | 9,500.00 | 9,515.00 | 9,360.70 | 1,036 |
| 05 abr 2024 | 9,500.00 | 9,540.00 | 9,475.00 | 9,500.00 | 9,345.95 | 759 |
| 04 abr 2024 | 9,485.00 | 9,600.00 | 9,485.00 | 9,600.00 | 9,444.32 | 2,262 |
| 03 abr 2024 | 9,555.00 | 9,555.00 | 9,475.00 | 9,480.00 | 9,326.27 | 2,317 |
| 02 abr 2024 | 9,530.00 | 9,640.00 | 9,530.00 | 9,605.00 | 9,449.24 | 2,486 |
| 01 abr 2024 | 9,690.00 | 9,690.00 | 9,590.00 | 9,590.00 | 9,434.49 | 7,050 |
| 29 mar 2024 | 9,600.00 | 9,670.00 | 9,590.00 | 9,670.00 | 9,513.19 | 8,268 |
| 28 mar 2024 | 9,490.00 | 9,605.00 | 9,490.00 | 9,565.00 | 9,409.89 | 2,333 |
| 27 mar 2024 | 9,560.00 | 9,580.00 | 9,545.00 | 9,545.00 | 9,390.22 | 2,378 |
| 26 mar 2024 | 9,465.00 | 9,640.00 | 9,465.00 | 9,565.00 | 9,409.89 | 6,673 |
| 25 mar 2024 | 9,460.00 | 9,560.00 | 9,450.00 | 9,495.00 | 9,341.03 | 836 |
| 22 mar 2024 | 9,535.00 | 9,545.00 | 9,455.00 | 9,500.00 | 9,345.95 | 2,728 |
| 21 mar 2024 | 9,390.00 | 9,520.00 | 9,390.00 | 9,515.00 | 9,360.70 | 11,236 |
| 20 mar 2024 | 9,150.00 | 9,300.00 | 9,150.00 | 9,300.00 | 9,149.19 | 809 |
| 19 mar 2024 | 9,205.00 | 9,205.00 | 9,115.00 | 9,155.00 | 9,006.54 | 771 |
| 18 mar 2024 | 9,175.00 | 9,220.00 | 9,175.00 | 9,215.00 | 9,065.57 | 235 |
| 15 mar 2024 | 9,285.00 | 9,285.00 | 9,185.00 | 9,185.00 | 9,036.05 | 6,699 |
| 14 mar 2024 | 9,285.00 | 9,335.00 | 9,270.00 | 9,310.00 | 9,159.03 | 9,304 |
| 13 mar 2024 | 9,205.00 | 9,280.00 | 9,205.00 | 9,245.00 | 9,095.08 | 5,742 |
| 12 mar 2024 | 9,085.00 | 9,210.00 | 9,085.00 | 9,195.00 | 9,045.89 | 876 |
| 11 mar 2024 | 9,170.00 | 9,180.00 | 9,125.00 | 9,145.00 | 8,996.70 | 1,818 |
| 08 mar 2024 | 9,095.00 | 9,195.00 | 9,095.00 | 9,195.00 | 9,045.89 | 1,892 |
| 07 mar 2024 | 9,105.00 | 9,115.00 | 9,040.00 | 9,085.00 | 8,937.68 | 925 |
| 06 mar 2024 | 8,975.00 | 9,090.00 | 8,975.00 | 9,090.00 | 8,942.59 | 1,032 |
| 05 mar 2024 | 9,160.00 | 9,190.00 | 9,095.00 | 9,125.00 | 8,977.03 | 925 |
| 04 mar 2024 | 9,145.00 | 9,185.00 | 9,115.00 | 9,160.00 | 9,011.46 | 9,114 |
| 29 feb 2024 | 9,045.00 | 9,145.00 | 9,010.00 | 9,145.00 | 8,996.70 | 9,550 |
| 28 feb 2024 | 8,955.00 | 9,075.00 | 8,955.00 | 9,050.00 | 8,903.24 | 1,066 |
| 27 feb 2024 | 8,990.00 | 9,010.00 | 8,910.00 | 8,910.00 | 8,765.51 | 268 |
| 26 feb 2024 | 9,035.00 | 9,035.00 | 8,960.00 | 9,010.00 | 8,863.89 | 665 |
| 23 feb 2024 | 9,140.00 | 9,150.00 | 9,070.00 | 9,075.00 | 8,927.84 | 160 |
| 22 feb 2024 | 9,035.00 | 9,070.00 | 9,035.00 | 9,055.00 | 8,908.16 | 2,248 |
| 21 feb 2024 | 9,065.00 | 9,070.00 | 9,000.00 | 9,020.00 | 8,873.73 | 843 |
| 20 feb 2024 | 9,125.00 | 9,125.00 | 9,010.00 | 9,065.00 | 8,918.00 | 682 |
| 19 feb 2024 | 9,010.00 | 9,125.00 | 9,010.00 | 9,110.00 | 8,962.27 | 3,591 |
| 16 feb 2024 | 8,915.00 | 9,010.00 | 8,915.00 | 9,010.00 | 8,863.89 | 1,747 |
| 15 feb 2024 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,755.68 | 2,119 |
| 14 feb 2024 | 8,990.00 | 8,990.00 | 8,895.00 | 8,965.00 | 8,819.62 | 111 |
| 13 feb 2024 | 9,050.00 | 9,070.00 | 9,020.00 | 9,020.00 | 8,873.73 | 1,808 |
| 08 feb 2024 | 8,960.00 | 8,965.00 | 8,900.00 | 8,930.00 | 8,785.19 | 672 |
| 07 feb 2024 | 8,755.00 | 8,965.00 | 8,755.00 | 8,910.00 | 8,765.51 | 1,683 |
| 06 feb 2024 | 8,850.00 | 8,850.00 | 8,750.00 | 8,810.00 | 8,667.13 | 353 |
| 05 feb 2024 | 8,910.00 | 8,910.00 | 8,755.00 | 8,850.00 | 8,706.49 | 1,214 |
| 02 feb 2024 | 8,740.00 | 8,910.00 | 8,740.00 | 8,910.00 | 8,765.51 | 5,290 |
| 01 feb 2024 | 8,530.00 | 8,640.00 | 8,530.00 | 8,640.00 | 8,499.89 | 3,221 |
| 31 ene 2024 | 8,520.00 | 8,530.00 | 8,495.00 | 8,530.00 | 8,391.68 | 260 |
| 30 ene 2024 | 8,650.00 | 8,650.00 | 8,545.00 | 8,575.00 | 8,435.95 | 5,682 |
| 29 ene 2024 | 8,545.00 | 8,605.00 | 8,545.00 | 8,580.00 | 8,440.87 | 1,738 |
| 26 ene 2024 | 8,465.00 | 8,550.00 | 8,465.00 | 8,505.00 | 8,367.08 | 703 |
| 25 ene 2024 | 8,435.00 | 8,465.00 | 8,420.00 | 8,465.00 | 8,327.73 | 523 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.