Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Macquarie Korea Infrastructure Fund (088980.KS)

11,590.00
+130.00
+(1.13%)
At close: 3:30:26 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202511,460.0011,610.0011,460.0011,590.0011,590.001,240,571
Apr 30, 202511,420.0011,500.0011,410.0011,460.0011,460.00646,151
Apr 29, 202511,370.0011,420.0011,360.0011,410.0011,410.00479,779
Apr 28, 202511,400.0011,420.0011,370.0011,370.0011,370.00638,179
Apr 25, 202511,350.0011,430.0011,350.0011,400.0011,400.00616,936
Apr 24, 202511,350.0011,370.0011,320.0011,350.0011,350.00693,787
Apr 23, 202511,250.0011,360.0011,230.0011,340.0011,340.00717,419
Apr 22, 202511,200.0011,250.0011,180.0011,250.0011,250.00606,624
Apr 21, 202511,210.0011,240.0011,190.0011,230.0011,230.00405,414
Apr 18, 202511,140.0011,220.0011,130.0011,200.0011,200.00412,594
Apr 17, 202511,210.0011,230.0011,130.0011,140.0011,140.00371,049
Apr 16, 202511,260.0011,260.0011,150.0011,210.0011,210.00440,266
Apr 15, 202511,140.0011,260.0011,130.0011,260.0011,260.00699,722
Apr 14, 202511,030.0011,140.0011,030.0011,130.0011,130.00733,294
Apr 11, 202511,000.0011,030.0010,920.0011,030.0011,030.00882,176
Apr 10, 202511,070.0011,090.0010,990.0011,000.0011,000.001,062,853
Apr 9, 202510,930.0011,030.0010,870.0011,000.0011,000.001,385,707
Apr 8, 202510,870.0011,000.0010,870.0011,000.0011,000.001,066,926
Apr 7, 202510,950.0010,950.0010,700.0010,850.0010,850.001,839,899
Apr 4, 202511,050.0011,110.0010,970.0011,040.0011,040.00787,246
Apr 3, 202510,940.0011,100.0010,915.0011,070.0011,070.00769,141
Apr 2, 202511,000.0011,010.0010,970.0011,000.0011,000.00380,661
Apr 1, 202510,870.0011,020.0010,870.0010,990.0010,990.00577,669
Mar 31, 202510,950.0010,950.0010,830.0010,870.0010,870.00702,558
Mar 28, 202511,000.0011,000.0010,930.0010,950.0010,950.00379,295
Mar 27, 202510,970.0011,000.0010,920.0011,000.0011,000.00358,155
Mar 26, 202511,010.0011,050.0010,970.0010,970.0010,970.00443,911
Mar 25, 202511,000.0011,070.0010,980.0011,000.0011,000.00360,712
Mar 24, 202511,000.0011,090.0010,970.0011,000.0011,000.00554,007
Mar 21, 202510,990.0011,020.0010,930.0011,000.0011,000.00601,498
Mar 20, 202510,990.0011,040.0010,960.0010,990.0010,990.00503,707
Mar 19, 202510,990.0011,030.0010,940.0010,980.0010,980.00553,508
Mar 18, 202510,890.0011,010.0010,890.0010,950.0010,950.00656,650
Mar 17, 202511,000.0011,020.0010,890.0010,890.0010,890.00857,526
Mar 14, 202510,990.0011,040.0010,980.0010,980.0010,980.00434,818
Mar 13, 202511,020.0011,050.0010,960.0010,990.0010,990.00607,963
Mar 12, 202511,180.0011,180.0011,010.0011,020.0011,020.00942,487
Mar 11, 202511,180.0011,190.0011,100.0011,150.0011,150.00880,996
Mar 10, 202511,350.0011,350.0011,220.0011,280.0011,280.00637,848
Mar 7, 202511,380.0011,410.0011,330.0011,350.0011,350.00691,416
Mar 6, 202511,300.0011,400.0011,270.0011,390.0011,390.00674,982
Mar 5, 202511,300.0011,385.0011,250.0011,280.0011,280.00688,102
Mar 4, 202511,200.0011,370.0011,170.0011,300.0011,300.00915,652
Feb 28, 202511,130.0011,240.0011,080.0011,200.0011,200.001,678,581
Feb 27, 202511,270.0011,300.0011,150.0011,180.0011,180.00723,426
Feb 26, 202511,260.0011,310.0011,210.0011,260.0011,260.00735,517
Feb 25, 202511,420.0011,430.0011,260.0011,320.0011,320.00931,075
Feb 24, 202511,420.0011,540.0011,400.0011,420.0011,420.00832,966
Feb 21, 202511,420.0011,450.0011,370.0011,450.0011,450.00678,009
Feb 20, 202511,360.0011,440.0011,340.0011,400.0011,400.001,041,818
Feb 19, 202511,310.0011,360.0011,280.0011,360.0011,360.00782,492
Feb 18, 202511,270.0011,320.0011,220.0011,320.0011,320.00594,380
Feb 17, 202511,150.0011,280.0011,100.0011,270.0011,270.00828,481
Feb 14, 202511,090.0011,170.0011,050.0011,150.0011,150.00599,834
Feb 13, 202511,060.0011,120.0010,960.0011,100.0011,100.00731,310
Feb 12, 202511,170.0011,240.0011,110.0011,110.0011,110.00562,025
Feb 11, 202511,110.0011,210.0011,110.0011,170.0011,170.00706,992
Feb 10, 202511,090.0011,150.0010,970.0011,110.0011,110.00911,858
Feb 7, 202510,890.0011,120.0010,850.0011,110.0011,110.001,294,879
Feb 6, 202510,810.0010,940.0010,750.0010,860.0010,860.001,057,919
Feb 5, 202510,590.0010,850.0010,590.0010,810.0010,810.001,451,371
Feb 4, 202510,510.0010,590.0010,470.0010,580.0010,580.00814,975
Feb 3, 202510,490.0010,530.0010,420.0010,480.0010,480.00988,206
Jan 31, 202510,480.0010,520.0010,440.0010,500.0010,500.001,088,672
Jan 24, 202510,500.0010,500.0010,430.0010,480.0010,480.00574,287
Jan 23, 202510,500.0010,570.0010,460.0010,500.0010,500.00764,085
Jan 22, 202510,510.0010,550.0010,470.0010,500.0010,500.00675,356
Jan 21, 202510,620.0010,620.0010,500.0010,520.0010,520.00696,305
Jan 20, 202510,580.0010,630.0010,510.0010,620.0010,620.00777,393
Jan 17, 202510,620.0010,700.0010,580.0010,610.0010,610.00717,467
Jan 16, 202510,620.0010,670.0010,540.0010,620.0010,620.00701,869
Jan 15, 202510,420.0010,660.0010,420.0010,620.0010,620.00911,440
Jan 14, 202510,440.0010,450.0010,370.0010,420.0010,420.00576,948
Jan 13, 202510,360.0010,440.0010,270.0010,440.0010,440.001,191,941
Jan 10, 202510,460.0010,470.0010,360.0010,360.0010,360.00894,767
Jan 9, 202510,500.0010,500.0010,270.0010,490.0010,490.001,998,624
Jan 8, 202510,590.0010,610.0010,500.0010,500.0010,500.001,455,359
Jan 7, 202510,670.0010,700.0010,580.0010,590.0010,590.001,170,421
Jan 6, 202510,620.0010,690.0010,590.0010,670.0010,670.001,113,352
Jan 3, 202510,600.0010,640.0010,600.0010,620.0010,620.00903,805
Jan 2, 202510,600.0010,650.0010,590.0010,600.0010,600.00939,825
Dec 30, 202410,800.0010,850.0010,560.0010,590.0010,590.002,065,056
Dec 27, 2024 380 Dividend
Dec 27, 202410,750.0010,830.0010,750.0010,830.0010,830.001,843,581
Dec 26, 202411,240.0011,300.0011,110.0011,110.0010,730.001,967,678
Dec 24, 202411,130.0011,190.0011,100.0011,180.0010,797.61974,944
Dec 23, 202411,060.0011,130.0011,030.0011,120.0010,739.66651,547
Dec 20, 202411,180.0011,190.0011,010.0011,030.0010,652.741,057,802
Dec 19, 202411,250.0011,250.0011,120.0011,180.0010,797.61872,754
Dec 18, 202411,250.0011,300.0011,230.0011,290.0010,903.84651,859
Dec 17, 202411,240.0011,280.0011,220.0011,250.0010,865.21703,306
Dec 16, 202411,280.0011,300.0011,220.0011,240.0010,855.55843,042
Dec 13, 202411,170.0011,250.0011,120.0011,200.0010,816.92939,531
Dec 12, 202411,110.0011,220.0011,100.0011,100.0010,720.34893,487
Dec 11, 202410,900.0011,110.0010,850.0011,100.0010,720.341,239,195
Dec 10, 202410,730.0010,900.0010,720.0010,890.0010,517.521,129,773
Dec 9, 202410,900.0010,910.0010,650.0010,730.0010,363.002,205,089
Dec 6, 202410,900.0011,030.0010,800.0011,030.0010,652.741,259,999
Dec 5, 202411,050.0011,060.0010,870.0010,870.0010,498.211,460,902
Dec 4, 202411,080.0011,150.0010,980.0011,050.0010,672.052,205,975
Dec 3, 202411,170.0011,180.0011,140.0011,170.0010,787.95618,062
Dec 2, 202411,250.0011,260.0011,150.0011,180.0010,797.61944,707
Nov 29, 202411,320.0011,320.0011,200.0011,240.0010,855.55664,864
Nov 28, 202411,200.0011,330.0011,170.0011,290.0010,903.84750,610
Nov 27, 202411,290.0011,300.0011,160.0011,200.0010,816.921,520,983
Nov 26, 202411,300.0011,340.0011,250.0011,280.0010,894.19672,140
Nov 25, 202411,380.0011,410.0011,270.0011,280.0010,894.191,167,369
Nov 22, 202411,420.0011,430.0011,330.0011,380.0010,990.77570,195
Nov 21, 202411,370.0011,420.0011,340.0011,390.0011,000.42584,742
Nov 20, 202411,450.0011,480.0011,260.0011,350.0010,961.791,117,215
Nov 19, 202411,380.0011,470.0011,370.0011,450.0011,058.37464,534
Nov 18, 202411,330.0011,490.0011,260.0011,370.0010,981.11698,987
Nov 15, 202411,190.0011,350.0011,180.0011,340.0010,952.13571,876
Nov 14, 202411,230.0011,250.0011,150.0011,190.0010,807.26727,922
Nov 13, 202411,300.0011,360.0011,130.0011,230.0010,845.901,577,446
Nov 12, 202411,550.0011,560.0011,270.0011,300.0010,913.501,789,106
Nov 11, 202411,650.0011,660.0011,530.0011,560.0011,164.611,237,297
Nov 8, 202411,670.0011,760.0011,640.0011,680.0011,280.50546,628
Nov 7, 202411,710.0011,710.0011,630.0011,670.0011,270.85606,989
Nov 6, 202411,810.0011,830.0011,680.0011,710.0011,309.48964,669
Nov 5, 202411,820.0011,830.0011,780.0011,800.0011,396.40414,096
Nov 4, 202411,880.0011,890.0011,800.0011,830.0011,425.37681,935
Nov 1, 202411,880.0011,900.0011,850.0011,880.0011,473.66376,917
Oct 31, 202411,830.0011,920.0011,800.0011,920.0011,512.29446,012
Oct 30, 202411,880.0011,900.0011,800.0011,850.0011,444.69879,275
Oct 29, 202411,790.0011,920.0011,780.0011,900.0011,492.98725,638
Oct 28, 202411,770.0011,810.0011,740.0011,780.0011,377.08602,588
Oct 25, 202411,720.0011,780.0011,680.0011,770.0011,367.43751,510
Oct 24, 202411,700.0011,780.0011,690.0011,750.0011,348.11306,345
Oct 23, 202411,690.0011,740.0011,630.0011,700.0011,299.821,045,727
Oct 22, 202411,790.0011,800.0011,720.0011,760.0011,357.77367,077
Oct 21, 202411,840.0011,840.0011,780.0011,800.0011,396.40328,119
Oct 18, 202411,800.0011,850.0011,800.0011,840.0011,435.03319,092
Oct 17, 202411,820.0011,890.0011,790.0011,800.0011,396.40337,695
Oct 16, 202411,840.0011,900.0011,750.0011,800.0011,396.40696,495
Oct 15, 202411,900.0011,950.0011,830.0011,840.0011,435.03380,023
Oct 14, 202411,680.0011,970.0011,670.0011,920.0011,512.29718,835
Oct 11, 202411,610.0011,720.0011,600.0011,680.0011,280.50354,779
Oct 10, 202411,670.0011,680.0011,590.0011,610.0011,212.90832,818
Oct 8, 202411,690.0011,690.0011,650.0011,670.0011,270.85576,369
Oct 7, 202411,720.0011,730.0011,660.0011,690.0011,290.16598,307
Oct 4, 202411,700.0011,740.0011,660.0011,720.0011,319.14551,224
Oct 2, 202411,720.0011,760.0011,680.0011,710.0011,309.48543,770
Sep 30, 202411,790.0011,800.0011,740.0011,750.0011,348.11602,346
Sep 27, 202411,800.0011,870.0011,780.0011,810.0011,406.06598,143
Sep 26, 202411,750.0011,800.0011,750.0011,800.0011,396.40357,107
Sep 25, 202411,750.0011,770.0011,710.0011,740.0011,338.45695,767
Sep 24, 202411,720.0011,760.0011,710.0011,750.0011,348.11588,634
Sep 23, 202411,770.0011,780.0011,710.0011,720.0011,319.14480,258
Sep 20, 202411,820.0011,820.0011,660.0011,790.0011,386.741,119,125
Sep 19, 202411,980.0011,980.0011,230.0011,810.0011,406.061,221,892
Sep 13, 202411,930.0011,980.0011,890.0011,980.0011,570.24587,706
Sep 12, 202411,930.0011,950.0011,900.0011,930.0011,521.95377,999
Sep 11, 202411,930.0011,950.0011,880.0011,930.0011,521.95686,038
Sep 10, 202411,830.0011,930.0011,820.0011,900.0011,492.98422,657
Sep 9, 202411,870.0011,890.0011,810.0011,850.0011,444.69562,597
Sep 6, 202412,070.0012,070.0011,880.0011,920.0011,512.29798,310
Sep 5, 202412,040.0012,100.0012,020.0012,060.0011,647.51475,413
Sep 4, 202412,000.0012,090.0011,990.0012,070.0011,657.17687,098
Sep 3, 202412,080.0012,120.0012,040.0012,100.0011,686.14538,818
Sep 2, 202412,040.0012,090.0011,990.0012,080.0011,666.82612,756
Aug 30, 202411,920.0012,050.0011,920.0012,040.0011,628.19865,828
Aug 29, 202411,880.0011,930.0011,850.0011,910.0011,502.64383,653
Aug 28, 202411,860.0011,880.0011,830.0011,880.0011,473.66296,406
Aug 27, 202411,790.0011,870.0011,760.0011,860.0011,454.35523,076
Aug 26, 202411,940.0011,960.0011,820.0011,820.0011,415.721,520,495
Aug 23, 202411,930.0011,950.0011,900.0011,940.0011,531.61431,908
Aug 22, 202411,900.0011,930.0011,890.0011,930.0011,521.95462,572
Aug 21, 202411,880.0011,920.0011,860.0011,900.0011,492.98519,719
Aug 20, 202411,940.0011,940.0011,810.0011,890.0011,483.321,125,032
Aug 19, 202411,910.0011,960.0011,890.0011,940.0011,531.61485,904
Aug 16, 202411,950.0011,960.0011,860.0011,910.0011,502.64757,941
Aug 14, 202411,940.0011,980.0011,830.0011,960.0011,550.93807,464
Aug 13, 202411,700.0011,970.0011,700.0011,940.0011,531.611,844,350
Aug 12, 202412,010.0012,210.0012,000.0012,200.0011,782.72647,410
Aug 9, 202412,030.0012,030.0011,950.0012,010.0011,599.22558,705
Aug 8, 202411,930.0011,990.0011,870.0011,920.0011,512.29772,218
Aug 7, 202411,990.0012,090.0011,600.0011,920.0011,512.291,598,802
Aug 6, 202411,680.0012,030.0011,680.0011,990.0011,579.901,776,088
Aug 5, 202412,100.0012,110.0010,510.0011,590.0011,193.584,029,210
Aug 2, 202412,300.0012,310.0012,120.0012,140.0011,724.77877,050
Aug 1, 202412,310.0012,330.0012,250.0012,300.0011,879.30686,476
Jul 31, 202412,150.0012,320.0012,140.0012,310.0011,888.961,171,036
Jul 30, 202412,070.0012,120.0012,050.0012,120.0011,705.46416,113
Jul 29, 202412,030.0012,080.0012,010.0012,060.0011,647.51529,852
Jul 26, 202411,990.0012,030.0011,950.0012,030.0011,618.53566,451
Jul 25, 202412,030.0012,030.0011,970.0011,990.0011,579.90826,671
Jul 24, 202412,060.0012,060.0012,030.0012,050.0011,637.85349,380
Jul 23, 202412,140.0012,150.0012,030.0012,060.0011,647.51731,886
Jul 22, 202412,050.0012,160.0012,020.0012,160.0011,744.09746,578
Jul 19, 202412,030.0012,070.0012,020.0012,050.0011,637.85680,420
Jul 18, 202412,090.0012,100.0012,040.0012,060.0011,647.51642,209
Jul 17, 202412,110.0012,120.0012,080.0012,090.0011,676.48749,013
Jul 16, 202412,040.0012,110.0012,030.0012,110.0011,695.80637,945
Jul 15, 202412,090.0012,100.0012,010.0012,040.0011,628.191,098,542
Jul 12, 202412,080.0012,110.0012,050.0012,080.0011,666.82967,757
Jul 11, 202412,140.0012,140.0012,070.0012,080.0011,666.821,125,673
Jul 10, 202412,150.0012,160.0012,100.0012,140.0011,724.771,105,483
Jul 9, 202412,170.0012,190.0012,130.0012,150.0011,734.43834,997
Jul 8, 202412,070.0012,180.0012,070.0012,170.0011,753.74814,396
Jul 5, 202412,170.0012,190.0011,960.0012,070.0011,657.172,273,843
Jul 4, 202412,240.0012,240.0012,140.0012,160.0011,744.091,677,395
Jul 3, 202412,310.0012,320.0012,240.0012,250.0011,831.011,271,280
Jul 2, 202412,330.0012,330.0012,290.0012,330.0011,908.27904,590
Jul 1, 202412,360.0012,360.0012,280.0012,330.0011,908.271,082,769
Jun 28, 202412,310.0012,420.0012,300.0012,360.0011,937.251,127,211
Jun 27, 2024 380 Dividend
Jun 27, 202412,330.0012,420.0012,280.0012,310.0011,888.963,849,884
Jun 26, 202412,670.0012,670.0012,590.0012,610.0011,811.692,301,698
Jun 25, 202412,700.0012,700.0012,660.0012,670.0011,867.891,150,910
Jun 24, 202412,660.0012,710.0012,620.0012,680.0011,877.261,199,889
Jun 21, 202412,540.0012,660.0012,540.0012,660.0011,858.53977,655
Jun 20, 202412,530.0012,540.0012,420.0012,540.0011,746.121,546,448
Jun 19, 202412,600.0012,600.0012,510.0012,530.0011,736.761,973,576
Jun 18, 202412,620.0012,630.0012,580.0012,600.0011,802.331,462,474
Jun 17, 202412,640.0012,650.0012,610.0012,620.0011,821.061,113,907
Jun 14, 202412,610.0012,680.0012,600.0012,640.0011,839.79894,655
Jun 13, 202412,600.0012,610.0012,590.0012,610.0011,811.69918,292
Jun 12, 202412,630.0012,630.0012,590.0012,610.0011,811.69959,331
Jun 11, 202412,640.0012,650.0012,610.0012,630.0011,830.43811,214
Jun 10, 202412,650.0012,660.0012,620.0012,630.0011,830.43844,074
Jun 7, 202412,640.0012,690.0012,630.0012,660.0011,858.53759,084
Jun 5, 202412,640.0012,660.0012,620.0012,630.0011,830.43659,999
Jun 4, 202412,650.0012,650.0012,620.0012,630.0011,830.43776,498
Jun 3, 202412,620.0012,670.0012,620.0012,650.0011,849.16840,221
May 31, 202412,590.0012,670.0012,580.0012,620.0011,821.06801,235
May 30, 202412,590.0012,610.0012,560.0012,600.0011,802.33577,017
May 29, 202412,660.0012,660.0012,560.0012,610.0011,811.69893,436
May 28, 202412,680.0012,690.0012,600.0012,640.0011,839.79717,821
May 27, 202412,780.0012,790.0012,640.0012,660.0011,858.531,503,193
May 24, 202412,800.0012,850.0012,770.0012,780.0011,970.93974,747
May 23, 202412,800.0012,800.0012,770.0012,800.0011,989.66832,961
May 22, 202412,770.0012,820.0012,760.0012,800.0011,989.661,055,140
May 21, 202412,770.0012,790.0012,760.0012,770.0011,961.56640,377
May 20, 202412,780.0012,790.0012,760.0012,770.0011,961.56712,480
May 17, 202412,760.0012,800.0012,760.0012,780.0011,970.93619,754
May 16, 202412,750.0012,780.0012,740.0012,760.0011,952.20631,001
May 14, 202412,780.0012,790.0012,740.0012,750.0011,942.83574,162
May 13, 202412,790.0012,800.0012,770.0012,780.0011,970.93579,400
May 10, 202412,800.0012,810.0012,770.0012,790.0011,980.30662,669
May 9, 202412,710.0012,800.0012,710.0012,770.0011,961.56775,549
May 8, 202412,680.0012,720.0012,670.0012,710.0011,905.36850,042
May 7, 202412,670.0012,680.0012,650.0012,670.0011,867.89730,347
May 3, 202412,630.0012,690.0012,630.0012,660.0011,858.53743,642
May 2, 202412,600.0012,650.0012,580.0012,630.0011,830.43536,700