U.S. markets open in 5 hours 45 minutes
F S&P 500
5,331.00 +3.75 (+0.07%) F Dow Jones
40,156.00 +19.00 (+0.05%) F Nasdaq
18,659.00 +23.75 (+0.13%) E-mini Russell 2000 Index Futur
2,106.40 +0.90 (+0.04%) Petróleo
80.33 +0.27 (+0.34%) Oro
2,441.30 +23.90 (+0.99%)
Kb Kbstar Samsung Group Fixed Top 3 Equity & Korean Bond Etf (449580.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 02:07PM KST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 12,490.00 | 12,560.00 | 12,465.00 | 12,555.00 | 12,555.00 | 2,071 |
| 17 may 2024 | 12,650.00 | 12,650.00 | 12,420.00 | 12,505.00 | 12,505.00 | 2,562 |
| 16 may 2024 | 12,565.00 | 12,565.00 | 12,560.00 | 12,560.00 | 12,560.00 | 614 |
| 14 may 2024 | 12,680.00 | 12,680.00 | 12,555.00 | 12,560.00 | 12,560.00 | 479 |
| 13 may 2024 | 12,680.00 | 12,680.00 | 12,580.00 | 12,580.00 | 12,580.00 | 1,976 |
| 10 may 2024 | 12,580.00 | 12,580.00 | 12,570.00 | 12,575.00 | 12,575.00 | 434 |
| 09 may 2024 | 12,650.00 | 12,675.00 | 12,425.00 | 12,655.00 | 12,655.00 | 2,551 |
| 08 may 2024 | 12,550.00 | 12,560.00 | 12,530.00 | 12,550.00 | 12,550.00 | 436 |
| 07 may 2024 | 12,480.00 | 12,730.00 | 12,480.00 | 12,730.00 | 12,730.00 | 4,192 |
| 03 may 2024 | 12,515.00 | 12,540.00 | 12,480.00 | 12,480.00 | 12,480.00 | 251 |
| 02 may 2024 | 12,640.00 | 12,645.00 | 12,500.00 | 12,505.00 | 12,505.00 | 1,114 |
| 30 abr 2024 | 12,515.00 | 12,640.00 | 12,505.00 | 12,640.00 | 12,640.00 | 3,370 |
| 29 abr 2024 | 12,400.00 | 12,400.00 | 12,235.00 | 12,380.00 | 12,380.00 | 1,808 |
| 26 abr 2024 | 12,315.00 | 12,405.00 | 12,250.00 | 12,400.00 | 12,400.00 | 219 |
| 25 abr 2024 | 12,225.00 | 12,285.00 | 12,225.00 | 12,270.00 | 12,270.00 | 1,256 |
| 24 abr 2024 | 12,095.00 | 12,225.00 | 12,095.00 | 12,225.00 | 12,225.00 | 1,183 |
| 23 abr 2024 | 12,200.00 | 12,200.00 | 12,085.00 | 12,095.00 | 12,095.00 | 373 |
| 22 abr 2024 | 12,150.00 | 12,150.00 | 12,070.00 | 12,085.00 | 12,085.00 | 280 |
| 19 abr 2024 | 12,185.00 | 12,265.00 | 12,035.00 | 12,220.00 | 12,220.00 | 311 |
| 18 abr 2024 | 12,770.00 | 12,770.00 | 11,635.00 | 12,310.00 | 12,310.00 | 9,875 |
| 17 abr 2024 | 12,385.00 | 12,385.00 | 12,160.00 | 12,375.00 | 12,375.00 | 1,449 |
| 16 abr 2024 | 12,375.00 | 12,430.00 | 12,325.00 | 12,375.00 | 12,375.00 | 869 |
| 15 abr 2024 | 12,420.00 | 12,440.00 | 12,410.00 | 12,435.00 | 12,435.00 | 2,729 |
| 12 abr 2024 | 12,390.00 | 12,525.00 | 12,390.00 | 12,420.00 | 12,420.00 | 1,565 |
| 11 abr 2024 | 12,390.00 | 12,390.00 | 12,325.00 | 12,390.00 | 12,390.00 | 595 |
| 09 abr 2024 | 12,265.00 | 12,330.00 | 12,265.00 | 12,325.00 | 12,325.00 | 788 |
| 08 abr 2024 | 12,330.00 | 12,330.00 | 12,175.00 | 12,265.00 | 12,265.00 | 392 |
| 05 abr 2024 | 12,350.00 | 12,350.00 | 12,320.00 | 12,335.00 | 12,335.00 | 467 |
| 04 abr 2024 | 12,345.00 | 12,355.00 | 12,290.00 | 12,350.00 | 12,350.00 | 1,050 |
| 03 abr 2024 | 12,295.00 | 12,300.00 | 12,240.00 | 12,285.00 | 12,285.00 | 3,813 |
| 02 abr 2024 | 12,265.00 | 12,330.00 | 12,265.00 | 12,295.00 | 12,295.00 | 490 |
| 01 abr 2024 | 12,260.00 | 12,320.00 | 12,255.00 | 12,260.00 | 12,260.00 | 1,787 |
| 29 mar 2024 | 12,275.00 | 12,275.00 | 12,065.00 | 12,260.00 | 12,260.00 | 778 |
| 28 mar 2024 | 12,395.00 | 12,395.00 | 12,240.00 | 12,300.00 | 12,300.00 | 452 |
| 27 mar 2024 | 12,295.00 | 12,295.00 | 12,165.00 | 12,260.00 | 12,260.00 | 2,348 |
| 26 mar 2024 | 12,160.00 | 12,295.00 | 12,120.00 | 12,130.00 | 12,130.00 | 3,513 |
| 25 mar 2024 | 12,150.00 | 12,325.00 | 12,115.00 | 12,120.00 | 12,120.00 | 1,545 |
| 22 mar 2024 | 12,240.00 | 12,240.00 | 12,055.00 | 12,150.00 | 12,150.00 | 3,166 |
| 21 mar 2024 | 12,445.00 | 12,445.00 | 12,200.00 | 12,225.00 | 12,225.00 | 3,476 |
| 20 mar 2024 | 12,285.00 | 12,285.00 | 12,185.00 | 12,280.00 | 12,280.00 | 1,517 |
| 19 mar 2024 | 12,175.00 | 12,255.00 | 12,060.00 | 12,255.00 | 12,255.00 | 666 |
| 18 mar 2024 | 12,165.00 | 12,180.00 | 12,165.00 | 12,175.00 | 12,175.00 | 808 |
| 15 mar 2024 | 12,120.00 | 12,125.00 | 12,065.00 | 12,125.00 | 12,125.00 | 970 |
| 14 mar 2024 | 12,330.00 | 12,330.00 | 12,070.00 | 12,110.00 | 12,110.00 | 1,245 |
| 13 mar 2024 | 12,100.00 | 12,180.00 | 12,100.00 | 12,170.00 | 12,170.00 | 1,708 |
| 12 mar 2024 | 12,235.00 | 12,235.00 | 12,050.00 | 12,140.00 | 12,140.00 | 753 |
| 11 mar 2024 | 12,195.00 | 12,195.00 | 12,070.00 | 12,145.00 | 12,145.00 | 9,513 |
| 08 mar 2024 | 12,260.00 | 12,260.00 | 12,040.00 | 12,190.00 | 12,190.00 | 2,557 |
| 07 mar 2024 | 12,260.00 | 12,260.00 | 12,000.00 | 12,185.00 | 12,185.00 | 2,937 |
| 06 mar 2024 | 12,250.00 | 12,250.00 | 12,075.00 | 12,155.00 | 12,155.00 | 495 |
| 05 mar 2024 | 12,350.00 | 12,740.00 | 12,185.00 | 12,250.00 | 12,250.00 | 2,532 |
| 04 mar 2024 | 12,515.00 | 12,515.00 | 12,430.00 | 12,515.00 | 12,515.00 | 3,191 |
| 29 feb 2024 | 12,465.00 | 12,465.00 | 12,375.00 | 12,420.00 | 12,420.00 | 2,406 |
| 28 feb 2024 | 12,380.00 | 12,400.00 | 12,265.00 | 12,395.00 | 12,395.00 | 3,399 |
| 27 feb 2024 | 12,390.00 | 12,395.00 | 12,305.00 | 12,380.00 | 12,380.00 | 1,109 |
| 26 feb 2024 | 12,365.00 | 12,370.00 | 12,230.00 | 12,305.00 | 12,305.00 | 1,455 |
| 23 feb 2024 | 12,310.00 | 12,370.00 | 12,270.00 | 12,365.00 | 12,365.00 | 1,344 |
| 22 feb 2024 | 12,230.00 | 12,370.00 | 12,230.00 | 12,370.00 | 12,370.00 | 341 |
| 21 feb 2024 | 12,285.00 | 12,290.00 | 12,230.00 | 12,230.00 | 12,230.00 | 723 |
| 20 feb 2024 | 12,290.00 | 12,290.00 | 12,015.00 | 12,220.00 | 12,220.00 | 1,622 |
| 19 feb 2024 | 12,370.00 | 12,375.00 | 12,290.00 | 12,290.00 | 12,290.00 | 1,447 |
| 16 feb 2024 | 12,380.00 | 12,400.00 | 12,315.00 | 12,370.00 | 12,370.00 | 4,508 |
| 15 feb 2024 | 12,355.00 | 12,355.00 | 12,270.00 | 12,310.00 | 12,310.00 | 1,758 |
| 14 feb 2024 | 12,305.00 | 12,305.00 | 12,165.00 | 12,245.00 | 12,245.00 | 982 |
| 13 feb 2024 | 12,265.00 | 12,335.00 | 12,230.00 | 12,320.00 | 12,320.00 | 3,336 |
| 08 feb 2024 | 12,380.00 | 12,380.00 | 12,260.00 | 12,260.00 | 12,260.00 | 705 |
| 07 feb 2024 | 12,235.00 | 12,250.00 | 12,195.00 | 12,210.00 | 12,210.00 | 1,120 |
| 06 feb 2024 | 12,320.00 | 12,320.00 | 12,205.00 | 12,235.00 | 12,235.00 | 570 |
| 05 feb 2024 | 12,360.00 | 12,360.00 | 12,255.00 | 12,325.00 | 12,325.00 | 1,033 |
| 02 feb 2024 | 12,270.00 | 12,270.00 | 12,210.00 | 12,245.00 | 12,245.00 | 522 |
| 01 feb 2024 | 12,240.00 | 12,240.00 | 12,160.00 | 12,165.00 | 12,165.00 | 1,355 |
| 31 ene 2024 | 12,205.00 | 12,205.00 | 12,100.00 | 12,195.00 | 12,195.00 | 1,538 |
| 30 ene 2024 | 12,300.00 | 12,300.00 | 12,210.00 | 12,300.00 | 12,300.00 | 1,586 |
| 29 ene 2024 | 12,200.00 | 12,245.00 | 12,200.00 | 12,240.00 | 12,240.00 | 554 |
| 26 ene 2024 | 12,400.00 | 12,400.00 | 12,190.00 | 12,200.00 | 12,200.00 | 3,315 |
| 25 ene 2024 | 12,515.00 | 12,515.00 | 12,360.00 | 12,400.00 | 12,400.00 | 2,958 |
| 24 ene 2024 | 12,420.00 | 12,420.00 | 12,335.00 | 12,420.00 | 12,420.00 | 892 |
| 23 ene 2024 | 12,430.00 | 12,430.00 | 12,360.00 | 12,380.00 | 12,380.00 | 1,142 |
| 22 ene 2024 | 12,400.00 | 12,415.00 | 12,330.00 | 12,415.00 | 12,415.00 | 2,260 |
| 19 ene 2024 | 12,250.00 | 12,340.00 | 12,250.00 | 12,330.00 | 12,330.00 | 1,513 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 12,355.00 | 12,360.00 | 12,330.00 | 12,335.00 | 12,335.00 | 2,333 |
| 16 ene 2024 | 12,290.00 | 12,320.00 | 12,290.00 | 12,315.00 | 12,315.00 | 1,398 |
| 15 ene 2024 | 12,285.00 | 12,290.00 | 12,190.00 | 12,285.00 | 12,285.00 | 1,124 |
| 12 ene 2024 | 12,330.00 | 12,335.00 | 12,290.00 | 12,320.00 | 12,320.00 | 1,512 |
| 11 ene 2024 | 12,290.00 | 12,395.00 | 12,290.00 | 12,390.00 | 12,390.00 | 3,358 |
| 10 ene 2024 | 12,350.00 | 12,350.00 | 12,265.00 | 12,290.00 | 12,290.00 | 768 |
| 09 ene 2024 | 12,240.00 | 12,350.00 | 12,240.00 | 12,350.00 | 12,350.00 | 2,516 |
| 08 ene 2024 | 12,250.00 | 12,250.00 | 12,230.00 | 12,240.00 | 12,240.00 | 2,449 |
| 05 ene 2024 | 12,235.00 | 12,240.00 | 12,225.00 | 12,230.00 | 12,230.00 | 728 |
| 04 ene 2024 | 12,715.00 | 12,715.00 | 12,260.00 | 12,270.00 | 12,270.00 | 2,413 |
| 03 ene 2024 | 12,375.00 | 12,375.00 | 12,340.00 | 12,345.00 | 12,345.00 | 1,477 |
| 02 ene 2024 | 12,630.00 | 12,630.00 | 12,365.00 | 12,395.00 | 12,395.00 | 5,338 |
| 28 dic 2023 | 12,575.00 | 12,575.00 | 12,390.00 | 12,495.00 | 12,495.00 | 4,637 |
| 27 dic 2023 | 12,465.00 | 12,465.00 | 12,360.00 | 12,460.00 | 12,460.00 | 1,641 |
| 26 dic 2023 | 12,470.00 | 12,470.00 | 12,350.00 | 12,465.00 | 12,465.00 | 5,554 |
| 22 dic 2023 | 12,510.00 | 12,690.00 | 12,460.00 | 12,690.00 | 12,690.00 | 932 |
| 21 dic 2023 | 12,555.00 | 12,555.00 | 12,350.00 | 12,460.00 | 12,460.00 | 1,697 |
| 20 dic 2023 | 12,490.00 | 12,530.00 | 12,490.00 | 12,500.00 | 12,500.00 | 882 |
| 19 dic 2023 | 12,450.00 | 12,490.00 | 12,450.00 | 12,485.00 | 12,485.00 | 1,746 |
| *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.