KIM ACE May Rollover Corporate Bond Active ETF (475270.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:08PM KST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 10,115.00 | 10,120.00 | 10,115.00 | 10,120.00 | 10,120.00 | 371 |
| 08 may 2024 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 1,704 |
| 07 may 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 56 |
| 03 may 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 447 |
| 02 may 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 2,252 |
| 30 abr 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,110.00 | 10,110.00 | 95 |
| 29 abr 2024 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 20 |
| 26 abr 2024 | 10,100.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 51 |
| 25 abr 2024 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 10,105.00 | 34 |
| 24 abr 2024 | 10,105.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 245 |
| 23 abr 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,100.00 | 10,100.00 | 1,287 |
| 22 abr 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,100.00 | 10,100.00 | 1,601 |
| 19 abr 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,095.00 | 10,095.00 | 765 |
| 18 abr 2024 | 10,095.00 | 10,100.00 | 10,095.00 | 10,100.00 | 10,100.00 | 227 |
| 17 abr 2024 | 10,095.00 | 10,095.00 | 10,090.00 | 10,090.00 | 10,090.00 | 1,114 |
| 16 abr 2024 | 10,090.00 | 10,095.00 | 10,090.00 | 10,095.00 | 10,095.00 | 1,079 |
| 15 abr 2024 | 10,090.00 | 10,095.00 | 10,090.00 | 10,095.00 | 10,095.00 | 207 |
| 12 abr 2024 | 10,095.00 | 10,095.00 | 10,090.00 | 10,090.00 | 10,090.00 | 1,088 |
| 11 abr 2024 | 10,090.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 1,481 |
| 09 abr 2024 | 10,090.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 1,786 |
| 08 abr 2024 | 10,085.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 2,796 |
| 05 abr 2024 | 10,085.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 1,582 |
| 04 abr 2024 | 10,080.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 116 |
| 03 abr 2024 | 10,065.00 | 10,080.00 | 10,065.00 | 10,075.00 | 10,075.00 | 5,166 |
| 02 abr 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 371 |
| 01 abr 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 2,906 |
| 29 mar 2024 | 10,075.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 98 |
| 28 mar 2024 | 10,075.00 | 10,075.00 | 10,070.00 | 10,075.00 | 10,075.00 | 6,667 |
| 27 mar 2024 | 10,070.00 | 10,075.00 | 10,070.00 | 10,075.00 | 10,075.00 | 224 |
| 26 mar 2024 | 10,070.00 | 10,075.00 | 10,070.00 | 10,070.00 | 10,070.00 | 73,690 |
| 25 mar 2024 | 10,070.00 | 10,070.00 | 10,070.00 | 10,070.00 | 10,070.00 | 594 |
| 22 mar 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 5,199 |
| 21 mar 2024 | 10,065.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 9,386 |
| 20 mar 2024 | 10,065.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 562 |
| 19 mar 2024 | 10,060.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 544 |
| 18 mar 2024 | 10,060.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 3,495 |
| 15 mar 2024 | 10,060.00 | 10,065.00 | 10,060.00 | 10,060.00 | 10,060.00 | 20,225 |
| 14 mar 2024 | 10,060.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 669 |
| 13 mar 2024 | 10,055.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 1,866 |
| 12 mar 2024 | 10,055.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 3,366 |
| 11 mar 2024 | 10,055.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 85 |
| 08 mar 2024 | 10,050.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 143 |
| 07 mar 2024 | 10,050.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 400 |
| 06 mar 2024 | 10,045.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 2,180 |
| 05 mar 2024 | 10,050.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 478 |
| 04 mar 2024 | 10,045.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 3,537 |
| 29 feb 2024 | 10,045.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 4,817 |
| 28 feb 2024 | 10,045.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 735 |
| 27 feb 2024 | 10,040.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 160 |
| 26 feb 2024 | 10,040.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 2,094 |
| 23 feb 2024 | 10,040.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 1,795 |
| 22 feb 2024 | 10,035.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 16 |
| 21 feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 3,283 |
| 20 feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 229 |
| 19 feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 5,556 |
| 16 feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 1,405 |
| 15 feb 2024 | 10,030.00 | 10,035.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,287 |
| 14 feb 2024 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 917 |
| 13 feb 2024 | 10,030.00 | 10,030.00 | 10,025.00 | 10,030.00 | 10,030.00 | 449 |
| 08 feb 2024 | 10,030.00 | 10,030.00 | 10,025.00 | 10,030.00 | 10,030.00 | 2,892 |
| 07 feb 2024 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,446 |
| 06 feb 2024 | 10,025.00 | 10,025.00 | 10,020.00 | 10,025.00 | 10,025.00 | 1,467 |
| 05 feb 2024 | 10,025.00 | 10,025.00 | 10,020.00 | 10,025.00 | 10,025.00 | 7,981 |
| 02 feb 2024 | 10,015.00 | 10,020.00 | 10,015.00 | 10,020.00 | 10,020.00 | 7,202 |
| 01 feb 2024 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 4,729 |
| 31 ene 2024 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 3,136 |
| 30 ene 2024 | 10,015.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 3,991 |
| 29 ene 2024 | 10,015.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 712 |
| 26 ene 2024 | 10,015.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 3,249 |
| 25 ene 2024 | 10,010.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 9,288 |
| 24 ene 2024 | 10,010.00 | 10,010.00 | 10,005.00 | 10,010.00 | 10,010.00 | 11,104 |
| 23 ene 2024 | 10,010.00 | 10,010.00 | 10,005.00 | 10,010.00 | 10,010.00 | 2,327 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.