La bourse est fermée

Kim Kindex Kospi ETF (305050.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
28 070,00+165,00 (+0,59 %)
À la clôture : 03:17PM KST
Durée:
16 mai 2023 - 16 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 mai 202428 050,0028 095,0027 980,0028 070,0028 070,00680
13 mai 202428 060,0028 150,0027 855,0027 905,0027 905,0088
10 mai 202428 085,0028 205,0027 980,0028 055,0028 055,002 378
09 mai 202428 155,0028 240,0027 885,0027 915,0027 915,001 506
08 mai 202428 020,0028 225,0028 020,0028 210,0028 210,008 225
07 mai 202427 750,0028 120,0027 750,0028 120,0028 120,001 055
03 mai 202427 915,0027 915,0027 535,0027 535,0027 535,002 400
02 mai 202427 685,0027 685,0027 615,0027 620,0027 620,0047
30 avr. 202427 705,0027 870,0027 705,0027 750,0027 750,002 122
29 avr. 202427 555,0027 615,0027 485,0027 615,0027 615,002 456
29 avr. 2024400 Dividende
26 avr. 202427 605,0027 715,0027 605,0027 710,0027 310,0043
25 avr. 202427 620,0027 685,0027 495,0027 495,0027 098,102 233
24 avr. 202427 810,0027 940,0027 750,0027 910,0027 507,11342
23 avr. 202427 505,0027 505,0027 400,0027 400,0027 004,473 247
22 avr. 202427 130,0027 440,0027 130,0027 440,0027 043,901 833
19 avr. 202427 130,0027 135,0026 680,0027 000,0026 610,251 858
18 avr. 202427 155,0027 540,0027 155,0027 525,0027 127,67855
17 avr. 202427 290,0027 325,0027 000,0027 005,0026 615,18294
16 avr. 202427 575,0027 575,0027 140,0027 290,0026 896,065 203
15 avr. 202427 580,0027 860,0027 545,0027 860,0027 457,832 392
12 avr. 202428 155,0028 210,0027 960,0028 020,0027 615,536 271
11 avr. 202427 900,0028 275,0027 720,0028 205,0027 797,85482
09 avr. 202428 530,0028 530,0028 210,0028 270,0027 861,9256
08 avr. 202428 290,0028 400,0028 260,0028 400,0027 990,04256
05 avr. 202428 320,0028 470,0028 205,0028 330,0027 921,05271
04 avr. 202428 525,0028 655,0028 420,0028 655,0028 241,36326
03 avr. 202428 595,0028 595,0028 240,0028 280,0027 871,77167
02 avr. 202428 685,0028 705,0028 600,0028 690,0028 275,852 720
01 avr. 202428 715,0028 750,0028 675,0028 695,0028 280,781 708
29 mars 202428 640,0028 695,0028 525,0028 665,0028 251,216 505
28 mars 202428 700,0028 735,0028 625,0028 665,0028 251,21865
27 mars 202428 645,0028 670,0028 545,0028 645,0028 231,50210
26 mars 202428 720,0028 805,0028 645,0028 645,0028 231,501 208
25 mars 202428 750,0028 750,0028 355,0028 515,0028 103,381 625
22 mars 202428 590,0028 655,0028 410,0028 585,0028 172,373 325
21 mars 202428 245,0028 590,0028 245,0028 590,0028 177,302 886
20 mars 202427 785,0027 935,0027 785,0027 935,0027 531,756 466
19 mars 202427 660,0027 675,0027 500,0027 605,0027 206,52388
18 mars 202427 685,0027 885,0027 615,0027 785,0027 383,925 694
15 mars 202428 005,0028 005,0027 735,0027 735,0027 334,643 466
14 mars 202428 090,0028 155,0027 935,0028 155,0027 748,58513
13 mars 202427 825,0027 980,0027 825,0027 905,0027 502,19358
12 mars 202427 615,0027 800,0027 590,0027 800,0027 398,70123
11 mars 202427 595,0027 765,0027 595,0027 610,0027 211,446 578
08 mars 202427 585,0027 820,0027 585,0027 780,0027 378,99325
07 mars 202427 485,0027 500,0027 440,0027 465,0027 068,54975
06 mars 202427 470,0027 470,0027 325,0027 435,0027 038,97542
05 mars 202427 725,0027 770,0027 525,0027 525,0027 127,67862
04 mars 202427 685,0027 795,0027 650,0027 765,0027 364,21545
29 févr. 202427 255,0027 610,0027 255,0027 610,0027 211,442 887
28 févr. 202427 290,0027 530,0027 240,0027 530,0027 132,60354
27 févr. 202427 400,0027 425,0027 130,0027 220,0026 827,07906
26 févr. 202427 535,0027 535,0027 255,0027 400,0027 004,47493
23 févr. 202427 600,0027 820,0027 600,0027 670,0027 270,58842
22 févr. 202427 590,0027 590,0027 445,0027 565,0027 167,09183
21 févr. 202427 370,0027 600,0027 350,0027 435,0027 038,97331
20 févr. 202427 800,0027 800,0027 340,0027 535,0027 137,53488
19 févr. 202427 310,0027 775,0027 310,0027 775,0027 374,069 468
16 févr. 202427 150,0027 395,0027 150,0027 395,0026 999,55330
15 févr. 202427 280,0027 280,0026 990,0026 990,0026 600,391 108
14 févr. 202427 120,0027 195,0026 915,0027 135,0026 743,30202
13 févr. 202427 220,0027 495,0027 220,0027 395,0026 999,55817
08 févr. 202427 235,0027 245,0026 990,0027 080,0026 689,09687
07 févr. 202426 810,0027 160,0026 810,0027 035,0026 644,741 325
06 févr. 202426 885,0026 885,0026 550,0026 680,0026 294,873 544
05 févr. 202426 870,0026 940,0026 525,0026 875,0026 487,053 532
02 févr. 202426 495,0027 055,0026 495,0027 000,0026 610,252 065
01 févr. 202425 890,0026 255,0025 890,0026 255,0025 876,00671
31 janv. 202425 940,0025 940,0025 775,0025 895,0025 521,201 195
30 janv. 202426 035,0026 145,0025 895,0025 940,0025 565,55661
29 janv. 202425 885,0026 060,0025 730,0025 940,0025 565,55873
26 janv. 202425 590,0025 820,0025 560,0025 715,0025 343,807 610
25 janv. 202425 505,0025 560,0025 400,0025 560,0025 191,041 685
24 janv. 202425 575,0025 575,0025 425,0025 575,0025 205,82468
23 janv. 202425 595,0025 685,0025 495,0025 685,0025 314,23938
22 janv. 202425 620,0025 650,0025 525,0025 595,0025 225,531 602
19 janv. 202425 380,0025 635,0025 380,0025 555,0025 186,111 036
18 janv. 2024------
17 janv. 202425 985,0025 985,0025 200,0025 255,0024 890,443 570
16 janv. 202426 100,0026 100,0025 770,0025 885,0025 511,342 049
15 janv. 202426 095,0026 195,0026 035,0026 105,0025 728,172 112
12 janv. 202426 270,0026 270,0026 085,0026 115,0025 738,021 233
11 janv. 202426 355,0026 450,0026 270,0026 435,0026 053,40743
10 janv. 202426 530,0026 530,0026 310,0026 350,0025 969,63246
09 janv. 202426 765,0026 850,0026 415,0026 540,0026 156,891 018
08 janv. 202426 675,0026 760,0026 520,0026 610,0026 225,88442
05 janv. 202426 815,0026 830,0026 660,0026 675,0026 289,94918
04 janv. 202426 650,0026 930,0026 650,0026 790,0026 403,28952
03 janv. 202427 225,0027 310,0027 005,0027 040,0026 649,67814
02 janv. 202427 465,0027 675,0027 320,0027 655,0027 255,79885
28 déc. 202326 975,0027 465,0026 975,0027 465,0027 068,5434 128
27 déc. 202326 950,0027 015,0026 775,0026 975,0026 585,618 007
26 déc. 202326 825,0026 825,0026 550,0026 710,0026 324,441 468
22 déc. 202326 835,0026 835,0026 620,0026 725,0026 339,221 768
21 déc. 202326 755,0026 755,0026 595,0026 675,0026 289,94193
20 déc. 202326 550,0026 865,0026 505,0026 865,0026 477,20310
19 déc. 202326 365,0026 400,0026 280,0026 400,0026 018,9198
18 déc. 202326 345,0026 385,0026 200,0026 365,0025 984,4299
15 déc. 202326 330,0026 340,0026 160,0026 160,0025 782,38519
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...