Kb Asset Management Co Ltd. -Kbstar Non-Memory Semiconductor Active ETF (388420.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 13,795.00 | 13,885.00 | 13,725.00 | 13,840.00 | 13,840.00 | 414,608 |
| 30 may 2024 | 13,985.00 | 14,055.00 | 13,825.00 | 13,830.00 | 13,830.00 | 331,842 |
| 29 may 2024 | 14,355.00 | 14,410.00 | 14,075.00 | 14,090.00 | 14,090.00 | 775,379 |
| 28 may 2024 | 14,045.00 | 14,325.00 | 14,025.00 | 14,275.00 | 14,275.00 | 548,417 |
| 27 may 2024 | 13,805.00 | 14,015.00 | 13,770.00 | 14,000.00 | 14,000.00 | 434,745 |
| 24 may 2024 | 13,975.00 | 14,030.00 | 13,710.00 | 13,770.00 | 13,770.00 | 449,135 |
| 23 may 2024 | 14,375.00 | 14,380.00 | 14,095.00 | 14,160.00 | 14,160.00 | 432,753 |
| 22 may 2024 | 14,090.00 | 14,270.00 | 13,930.00 | 14,175.00 | 14,175.00 | 442,053 |
| 21 may 2024 | 14,170.00 | 14,170.00 | 14,005.00 | 14,070.00 | 14,070.00 | 258,804 |
| 20 may 2024 | 13,905.00 | 14,050.00 | 13,835.00 | 14,050.00 | 14,050.00 | 604,583 |
| 17 may 2024 | 14,040.00 | 14,115.00 | 13,910.00 | 13,935.00 | 13,935.00 | 292,821 |
| 16 may 2024 | 14,205.00 | 14,350.00 | 14,040.00 | 14,065.00 | 14,065.00 | 292,012 |
| 14 may 2024 | 13,900.00 | 14,070.00 | 13,835.00 | 14,000.00 | 14,000.00 | 484,545 |
| 13 may 2024 | 14,035.00 | 14,065.00 | 13,795.00 | 13,875.00 | 13,875.00 | 512,329 |
| 10 may 2024 | 14,170.00 | 14,225.00 | 13,885.00 | 13,925.00 | 13,925.00 | 752,085 |
| 09 may 2024 | 14,270.00 | 14,355.00 | 14,150.00 | 14,190.00 | 14,190.00 | 644,494 |
| 08 may 2024 | 14,240.00 | 14,345.00 | 14,170.00 | 14,340.00 | 14,340.00 | 373,395 |
| 07 may 2024 | 14,160.00 | 14,390.00 | 14,160.00 | 14,280.00 | 14,280.00 | 1,353,615 |
| 03 may 2024 | 13,985.00 | 14,080.00 | 13,830.00 | 13,870.00 | 13,870.00 | 448,074 |
| 02 may 2024 | 13,570.00 | 13,830.00 | 13,560.00 | 13,825.00 | 13,825.00 | 325,180 |
| 30 abr 2024 | 13,820.00 | 14,015.00 | 13,735.00 | 13,760.00 | 13,760.00 | 458,075 |
| 29 abr 2024 | 13,915.00 | 14,010.00 | 13,755.00 | 13,845.00 | 13,845.00 | 441,909 |
| 29 abr 2024 | 40 Dividendo | |||||
| 26 abr 2024 | 13,825.00 | 13,905.00 | 13,745.00 | 13,795.00 | 13,755.00 | 507,245 |
| 25 abr 2024 | 13,625.00 | 13,875.00 | 13,575.00 | 13,575.00 | 13,535.64 | 417,740 |
| 24 abr 2024 | 13,600.00 | 13,915.00 | 13,600.00 | 13,880.00 | 13,839.75 | 578,213 |
| 23 abr 2024 | 13,660.00 | 13,670.00 | 13,295.00 | 13,295.00 | 13,256.45 | 665,379 |
| 22 abr 2024 | 13,665.00 | 13,740.00 | 13,255.00 | 13,455.00 | 13,415.99 | 1,108,263 |
| 19 abr 2024 | 14,100.00 | 14,135.00 | 13,465.00 | 13,865.00 | 13,824.80 | 1,381,961 |
| 18 abr 2024 | 14,000.00 | 14,390.00 | 13,970.00 | 14,375.00 | 14,333.32 | 1,212,679 |
| 17 abr 2024 | 14,250.00 | 14,460.00 | 14,130.00 | 14,130.00 | 14,089.03 | 1,675,237 |
| 16 abr 2024 | 14,480.00 | 14,595.00 | 14,005.00 | 14,080.00 | 14,039.17 | 1,238,462 |
| 15 abr 2024 | 14,490.00 | 14,705.00 | 14,315.00 | 14,690.00 | 14,647.41 | 763,306 |
| 12 abr 2024 | 14,755.00 | 14,920.00 | 14,650.00 | 14,720.00 | 14,677.32 | 1,743,389 |
| 11 abr 2024 | 14,020.00 | 14,615.00 | 14,020.00 | 14,565.00 | 14,522.77 | 758,276 |
| 09 abr 2024 | 14,185.00 | 14,475.00 | 14,155.00 | 14,230.00 | 14,188.74 | 1,127,955 |
| 08 abr 2024 | 14,705.00 | 14,705.00 | 14,150.00 | 14,175.00 | 14,133.90 | 911,170 |
| 05 abr 2024 | 14,405.00 | 14,685.00 | 14,380.00 | 14,565.00 | 14,522.77 | 1,932,926 |
| 04 abr 2024 | 14,475.00 | 14,835.00 | 14,475.00 | 14,750.00 | 14,707.23 | 2,471,934 |
| 03 abr 2024 | 14,160.00 | 14,375.00 | 14,075.00 | 14,285.00 | 14,243.58 | 1,824,297 |
| 02 abr 2024 | 14,420.00 | 14,635.00 | 14,340.00 | 14,495.00 | 14,452.97 | 1,899,824 |
| 01 abr 2024 | 14,295.00 | 14,490.00 | 14,255.00 | 14,320.00 | 14,278.48 | 1,129,377 |
| 29 mar 2024 | 14,040.00 | 14,290.00 | 13,910.00 | 14,150.00 | 14,108.97 | 1,911,716 |
| 28 mar 2024 | 13,640.00 | 14,095.00 | 13,625.00 | 14,015.00 | 13,974.36 | 5,400,906 |
| 27 mar 2024 | 13,315.00 | 13,665.00 | 13,305.00 | 13,665.00 | 13,625.38 | 3,582,402 |
| 26 mar 2024 | 13,225.00 | 13,480.00 | 13,225.00 | 13,410.00 | 13,371.12 | 2,028,393 |
| 25 mar 2024 | 13,300.00 | 13,360.00 | 13,120.00 | 13,125.00 | 13,086.94 | 932,459 |
| 22 mar 2024 | 13,390.00 | 13,390.00 | 13,160.00 | 13,240.00 | 13,201.61 | 1,093,790 |
| 21 mar 2024 | 13,400.00 | 13,445.00 | 13,295.00 | 13,355.00 | 13,316.28 | 1,870,268 |
| 20 mar 2024 | 13,000.00 | 13,195.00 | 12,865.00 | 13,140.00 | 13,101.90 | 1,206,396 |
| 19 mar 2024 | 13,040.00 | 13,045.00 | 12,885.00 | 12,985.00 | 12,947.35 | 1,024,629 |
| 18 mar 2024 | 12,880.00 | 13,160.00 | 12,880.00 | 13,145.00 | 13,106.88 | 989,733 |
| 15 mar 2024 | 12,830.00 | 13,085.00 | 12,740.00 | 12,995.00 | 12,957.32 | 923,891 |
| 14 mar 2024 | 13,030.00 | 13,155.00 | 12,850.00 | 12,980.00 | 12,942.36 | 1,060,704 |
| 13 mar 2024 | 13,210.00 | 13,365.00 | 13,030.00 | 13,140.00 | 13,101.90 | 2,478,137 |
| 12 mar 2024 | 12,970.00 | 13,185.00 | 12,930.00 | 13,175.00 | 13,136.80 | 1,919,835 |
| 11 mar 2024 | 12,695.00 | 13,035.00 | 12,490.00 | 12,980.00 | 12,942.36 | 1,591,757 |
| 08 mar 2024 | 12,880.00 | 13,135.00 | 12,880.00 | 12,950.00 | 12,912.45 | 1,636,978 |
| 07 mar 2024 | 12,870.00 | 12,990.00 | 12,615.00 | 12,680.00 | 12,643.23 | 2,170,723 |
| 06 mar 2024 | 12,450.00 | 12,800.00 | 12,450.00 | 12,800.00 | 12,762.89 | 1,042,680 |
| 05 mar 2024 | 12,695.00 | 12,750.00 | 12,520.00 | 12,670.00 | 12,633.26 | 1,294,732 |
| 04 mar 2024 | 12,450.00 | 12,730.00 | 12,450.00 | 12,730.00 | 12,693.09 | 5,344,788 |
| 29 feb 2024 | 12,220.00 | 12,390.00 | 12,165.00 | 12,305.00 | 12,269.32 | 2,265,010 |
| 28 feb 2024 | 11,875.00 | 12,365.00 | 11,875.00 | 12,350.00 | 12,314.19 | 1,443,013 |
| 27 feb 2024 | 11,905.00 | 12,075.00 | 11,870.00 | 11,935.00 | 11,900.39 | 460,218 |
| 26 feb 2024 | 12,020.00 | 12,270.00 | 11,950.00 | 12,040.00 | 12,005.09 | 523,628 |
| 23 feb 2024 | 12,325.00 | 12,340.00 | 11,965.00 | 12,045.00 | 12,010.07 | 550,809 |
| 22 feb 2024 | 12,115.00 | 12,215.00 | 11,960.00 | 12,130.00 | 12,094.83 | 687,848 |
| 21 feb 2024 | 11,730.00 | 12,005.00 | 11,725.00 | 11,850.00 | 11,815.64 | 573,301 |
| 20 feb 2024 | 11,875.00 | 11,965.00 | 11,820.00 | 11,920.00 | 11,885.44 | 978,698 |
| 19 feb 2024 | 11,840.00 | 11,975.00 | 11,820.00 | 11,915.00 | 11,880.45 | 498,742 |
| 16 feb 2024 | 12,125.00 | 12,140.00 | 11,845.00 | 11,885.00 | 11,850.54 | 1,200,346 |
| 15 feb 2024 | 12,245.00 | 12,330.00 | 11,995.00 | 12,040.00 | 12,005.09 | 1,324,812 |
| 14 feb 2024 | 11,825.00 | 12,150.00 | 11,805.00 | 12,135.00 | 12,099.81 | 845,218 |
| 13 feb 2024 | 11,855.00 | 12,140.00 | 11,845.00 | 12,060.00 | 12,025.03 | 4,658,986 |
| 08 feb 2024 | 11,350.00 | 11,695.00 | 11,320.00 | 11,665.00 | 11,631.18 | 1,531,425 |
| 07 feb 2024 | 11,315.00 | 11,450.00 | 11,185.00 | 11,240.00 | 11,207.41 | 700,617 |
| 06 feb 2024 | 11,250.00 | 11,495.00 | 10,965.00 | 11,445.00 | 11,411.81 | 949,338 |
| 05 feb 2024 | 11,370.00 | 11,415.00 | 11,175.00 | 11,200.00 | 11,167.52 | 667,060 |
| 02 feb 2024 | 11,295.00 | 11,600.00 | 11,245.00 | 11,455.00 | 11,421.79 | 1,162,851 |
| 01 feb 2024 | 11,235.00 | 11,425.00 | 11,060.00 | 11,160.00 | 11,127.64 | 907,510 |
| 31 ene 2024 | 11,570.00 | 11,700.00 | 11,365.00 | 11,390.00 | 11,356.97 | 1,074,841 |
| 30 ene 2024 | 11,885.00 | 11,885.00 | 11,555.00 | 11,770.00 | 11,735.87 | 1,110,165 |
| 29 ene 2024 | 11,875.00 | 12,050.00 | 11,670.00 | 11,760.00 | 11,725.90 | 517,941 |
| 26 ene 2024 | 12,010.00 | 12,075.00 | 11,845.00 | 11,875.00 | 11,840.57 | 709,818 |
| 25 ene 2024 | 12,170.00 | 12,360.00 | 12,090.00 | 12,125.00 | 12,089.84 | 4,742,715 |
| 24 ene 2024 | 12,120.00 | 12,135.00 | 11,895.00 | 12,135.00 | 12,099.81 | 815,755 |
| 23 ene 2024 | 12,095.00 | 12,135.00 | 11,945.00 | 12,090.00 | 12,054.94 | 667,245 |
| 22 ene 2024 | 11,985.00 | 12,140.00 | 11,855.00 | 12,100.00 | 12,064.92 | 3,473,181 |
| 19 ene 2024 | 11,510.00 | 11,790.00 | 11,510.00 | 11,750.00 | 11,715.93 | 1,715,069 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 11,150.00 | 11,315.00 | 10,985.00 | 11,030.00 | 10,998.02 | 1,429,276 |
| 16 ene 2024 | 11,220.00 | 11,360.00 | 11,015.00 | 11,120.00 | 11,087.76 | 806,324 |
| 15 ene 2024 | 11,335.00 | 11,505.00 | 11,270.00 | 11,340.00 | 11,307.12 | 656,668 |
| 12 ene 2024 | 11,575.00 | 11,650.00 | 11,370.00 | 11,370.00 | 11,337.03 | 714,547 |
| 11 ene 2024 | 11,660.00 | 11,665.00 | 11,550.00 | 11,585.00 | 11,551.41 | 1,045,777 |
| 10 ene 2024 | 11,640.00 | 11,715.00 | 11,470.00 | 11,620.00 | 11,586.31 | 911,309 |
| 09 ene 2024 | 11,890.00 | 12,020.00 | 11,605.00 | 11,700.00 | 11,666.08 | 785,024 |
| 08 ene 2024 | 11,665.00 | 11,785.00 | 11,625.00 | 11,670.00 | 11,636.16 | 812,671 |
| 05 ene 2024 | 11,685.00 | 11,735.00 | 11,585.00 | 11,715.00 | 11,681.03 | 1,373,155 |
| *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.