KSE - Delayed Quote KRW

Hanwha Arirang Ks Momentum Tilt Total Return ETF (333960.KS)

14,845.00 0.00 (0.00%)
At close: September 25 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Sep 25, 2024 15,220.00 15,220.00 14,845.00 14,845.00 14,845.00 34,352
Sep 24, 2024 15,020.00 15,080.00 14,925.00 15,080.00 15,080.00 10,979
Sep 23, 2024 14,925.00 15,010.00 14,925.00 14,980.00 14,980.00 96
Sep 20, 2024 14,895.00 15,040.00 14,850.00 14,850.00 14,850.00 121
Sep 19, 2024 14,745.00 14,745.00 14,520.00 14,655.00 14,655.00 20
Sep 13, 2024 14,745.00 14,745.00 14,655.00 14,715.00 14,715.00 23
Sep 12, 2024 14,545.00 14,705.00 14,545.00 14,685.00 14,685.00 25
Sep 11, 2024 14,390.00 14,465.00 14,260.00 14,315.00 14,315.00 20
Sep 10, 2024 14,475.00 14,570.00 14,435.00 14,435.00 14,435.00 20
Sep 9, 2024 14,260.00 14,515.00 14,260.00 14,510.00 14,510.00 22
Sep 6, 2024 14,625.00 14,625.00 14,410.00 14,475.00 14,475.00 33
Sep 5, 2024 14,910.00 14,975.00 14,635.00 14,690.00 14,690.00 422
Sep 4, 2024 14,820.00 15,005.00 14,820.00 14,845.00 14,845.00 22
Sep 3, 2024 15,390.00 15,550.00 15,360.00 15,360.00 15,360.00 52
Sep 2, 2024 15,420.00 15,470.00 15,305.00 15,435.00 15,435.00 737
Aug 30, 2024 15,385.00 15,495.00 15,385.00 15,445.00 15,445.00 24
Aug 29, 2024 15,235.00 15,405.00 15,235.00 15,320.00 15,320.00 20
Aug 28, 2024 15,450.00 15,560.00 15,375.00 15,555.00 15,555.00 20
Aug 26, 2024 15,550.00 15,595.00 15,440.00 15,510.00 15,510.00 86
Aug 23, 2024 15,395.00 15,625.00 15,395.00 15,570.00 15,570.00 20
Aug 22, 2024 15,615.00 15,630.00 15,500.00 15,575.00 15,575.00 25
Aug 21, 2024 15,555.00 15,660.00 15,535.00 15,620.00 15,620.00 267,631
Aug 20, 2024 15,495.00 15,675.00 15,495.00 15,655.00 15,655.00 187
Aug 19, 2024 15,645.00 15,645.00 15,460.00 15,495.00 15,495.00 20
Aug 16, 2024 15,475.00 15,655.00 15,475.00 15,640.00 15,640.00 67,360
Aug 14, 2024 15,225.00 15,285.00 15,120.00 15,160.00 15,160.00 22
Aug 13, 2024 15,140.00 15,140.00 15,005.00 15,055.00 15,055.00 40
Aug 12, 2024 14,925.00 15,055.00 14,925.00 15,040.00 15,040.00 20
Aug 9, 2024 14,875.00 14,920.00 14,815.00 14,865.00 14,865.00 20
Aug 8, 2024 14,430.00 14,680.00 14,400.00 14,545.00 14,545.00 18
Aug 7, 2024 14,275.00 14,850.00 14,275.00 14,680.00 14,680.00 40
Aug 6, 2024 14,525.00 14,775.00 14,360.00 14,420.00 14,420.00 21
Aug 5, 2024 14,790.00 14,790.00 13,855.00 13,855.00 13,855.00 18
Aug 2, 2024 15,680.00 15,680.00 15,275.00 15,320.00 15,320.00 20
Aug 1, 2024 16,290.00 16,290.00 16,045.00 16,045.00 16,045.00 23
Jul 31, 2024 15,900.00 16,100.00 15,875.00 16,100.00 16,100.00 22
Jul 30, 2024 15,825.00 15,840.00 15,740.00 15,785.00 15,785.00 50,042
Jul 29, 2024 15,860.00 16,075.00 15,860.00 15,995.00 15,995.00 20
Jul 26, 2024 15,710.00 15,835.00 15,710.00 15,770.00 15,770.00 20
Jul 25, 2024 15,750.00 15,750.00 15,635.00 15,635.00 15,635.00 217
Jul 24, 2024 16,065.00 16,255.00 16,065.00 16,105.00 16,105.00 277
Jul 23, 2024 16,120.00 16,305.00 16,080.00 16,190.00 16,190.00 24
Jul 22, 2024 16,190.00 16,190.00 15,985.00 16,015.00 16,015.00 1,178
Jul 19, 2024 16,235.00 16,295.00 16,190.00 16,260.00 16,260.00 64,609
Jul 18, 2024 16,405.00 16,505.00 16,340.00 16,505.00 16,505.00 22
Jul 17, 2024 16,925.00 16,925.00 16,650.00 16,650.00 16,650.00 671
Jul 16, 2024 16,855.00 16,905.00 16,720.00 16,890.00 16,890.00 27
Jul 15, 2024 16,875.00 16,875.00 16,750.00 16,830.00 16,830.00 43
Jul 12, 2024 16,700.00 16,700.00 16,640.00 16,655.00 16,655.00 80
Jul 11, 2024 17,030.00 17,065.00 16,915.00 16,965.00 16,965.00 20
Jul 10, 2024 16,860.00 16,875.00 16,770.00 16,875.00 16,875.00 225
Jul 9, 2024 16,795.00 16,820.00 16,720.00 16,820.00 16,820.00 23
Jul 8, 2024 16,875.00 16,875.00 16,705.00 16,750.00 16,750.00 416
Jul 5, 2024 16,570.00 16,815.00 16,570.00 16,805.00 16,805.00 267
Jul 4, 2024 16,480.00 16,485.00 16,395.00 16,485.00 16,485.00 20
Jul 3, 2024 16,255.00 16,330.00 16,160.00 16,330.00 16,330.00 21
Jul 2, 2024 16,440.00 16,440.00 16,190.00 16,255.00 16,255.00 32
Jul 1, 2024 16,460.00 16,460.00 16,370.00 16,415.00 16,415.00 220
Jun 28, 2024 16,440.00 16,490.00 16,355.00 16,490.00 16,490.00 39
Jun 27, 2024 16,235.00 16,365.00 16,150.00 16,365.00 16,365.00 23
Jun 26, 2024 16,155.00 16,330.00 16,115.00 16,330.00 16,330.00 24
Jun 25, 2024 16,070.00 16,145.00 15,995.00 16,140.00 16,140.00 103
Jun 24, 2024 16,205.00 16,205.00 15,995.00 16,080.00 16,080.00 52
Jun 21, 2024 16,270.00 16,290.00 16,180.00 16,290.00 16,290.00 31
Jun 20, 2024 16,350.00 16,370.00 16,275.00 16,370.00 16,370.00 8,682
Jun 19, 2024 16,300.00 16,350.00 16,205.00 16,300.00 16,300.00 5,566
Jun 18, 2024 16,145.00 16,155.00 16,105.00 16,155.00 16,155.00 43
Jun 17, 2024 15,990.00 16,010.00 15,950.00 15,975.00 15,975.00 20
Jun 14, 2024 16,035.00 16,035.00 15,905.00 15,995.00 15,995.00 24
Jun 13, 2024 15,860.00 16,015.00 15,740.00 16,015.00 16,015.00 1,108
Jun 12, 2024 15,510.00 15,620.00 15,460.00 15,620.00 15,620.00 20
Jun 11, 2024 15,570.00 15,570.00 15,440.00 15,465.00 15,465.00 43
Jun 10, 2024 15,340.00 15,480.00 15,340.00 15,380.00 15,380.00 20
Jun 7, 2024 15,360.00 15,545.00 15,360.00 15,485.00 15,485.00 243
Jun 5, 2024 15,345.00 15,345.00 15,245.00 15,315.00 15,315.00 21
Jun 4, 2024 15,280.00 15,280.00 15,135.00 15,195.00 15,195.00 31
Jun 3, 2024 15,180.00 15,355.00 15,180.00 15,355.00 15,355.00 187
May 31, 2024 15,160.00 15,160.00 14,995.00 15,050.00 15,050.00 56
May 30, 2024 15,245.00 15,245.00 15,020.00 15,065.00 15,065.00 22
May 29, 2024 15,455.00 15,490.00 15,225.00 15,225.00 15,225.00 100
May 28, 2024 15,500.00 15,550.00 15,350.00 15,550.00 15,550.00 1,599
May 27, 2024 15,365.00 15,465.00 15,350.00 15,455.00 15,455.00 22
May 24, 2024 15,275.00 15,290.00 15,220.00 15,260.00 15,260.00 120
May 23, 2024 15,475.00 15,475.00 15,315.00 15,430.00 15,430.00 20
May 22, 2024 15,560.00 15,560.00 15,405.00 15,435.00 15,435.00 20
May 21, 2024 15,440.00 15,495.00 15,435.00 15,465.00 15,465.00 210
May 20, 2024 15,510.00 15,590.00 15,500.00 15,565.00 15,565.00 20
May 17, 2024 15,525.00 15,525.00 15,365.00 15,390.00 15,390.00 21
May 16, 2024 15,580.00 15,595.00 15,490.00 15,525.00 15,525.00 46
May 14, 2024 15,370.00 15,370.00 15,265.00 15,325.00 15,325.00 20
May 13, 2024 15,395.00 15,420.00 15,250.00 15,315.00 15,315.00 20
May 10, 2024 15,425.00 15,425.00 15,290.00 15,330.00 15,330.00 33
May 9, 2024 15,445.00 15,445.00 15,225.00 15,270.00 15,270.00 29
May 8, 2024 15,380.00 15,415.00 15,285.00 15,415.00 15,415.00 30
May 7, 2024 15,225.00 15,360.00 15,225.00 15,340.00 15,340.00 26
May 3, 2024 15,255.00 15,255.00 14,975.00 14,975.00 14,975.00 220
May 2, 2024 14,970.00 15,090.00 14,970.00 15,035.00 15,035.00 72
Apr 30, 2024 15,280.00 15,325.00 15,145.00 15,160.00 15,160.00 397
Apr 29, 2024 15,145.00 15,145.00 15,065.00 15,140.00 15,140.00 20
Apr 26, 2024 15,055.00 15,055.00 15,005.00 15,010.00 15,010.00 20
Apr 25, 2024 15,040.00 15,040.00 14,855.00 14,855.00 14,855.00 27
Apr 24, 2024 15,090.00 15,295.00 15,075.00 15,295.00 15,295.00 39
Apr 23, 2024 14,860.00 14,860.00 14,740.00 14,805.00 14,805.00 24
Apr 22, 2024 14,810.00 14,840.00 14,620.00 14,765.00 14,765.00 20
Apr 19, 2024 14,850.00 14,850.00 14,435.00 14,725.00 14,725.00 21
Apr 18, 2024 14,540.00 14,965.00 14,540.00 14,960.00 14,960.00 132
Apr 17, 2024 14,690.00 14,690.00 14,500.00 14,500.00 14,500.00 20
Apr 16, 2024 14,860.00 14,860.00 14,525.00 14,525.00 14,525.00 135
Apr 15, 2024 14,980.00 15,025.00 14,830.00 15,025.00 15,025.00 30
Apr 12, 2024 15,125.00 15,220.00 15,055.00 15,100.00 15,100.00 29
Apr 11, 2024 14,760.00 15,115.00 14,760.00 15,070.00 15,070.00 114
Apr 9, 2024 15,175.00 15,240.00 15,030.00 15,060.00 15,060.00 24
Apr 8, 2024 15,095.00 15,095.00 14,975.00 15,050.00 15,050.00 28
Apr 5, 2024 15,220.00 15,220.00 14,935.00 14,965.00 14,965.00 354
Apr 4, 2024 15,190.00 15,230.00 15,105.00 15,230.00 15,230.00 32
Apr 3, 2024 15,040.00 15,090.00 14,915.00 14,970.00 14,970.00 290
Apr 2, 2024 15,220.00 15,290.00 15,095.00 15,275.00 15,275.00 48
Apr 1, 2024 15,255.00 15,255.00 15,135.00 15,195.00 15,195.00 680
Mar 29, 2024 15,125.00 15,150.00 15,060.00 15,120.00 15,120.00 120
Mar 28, 2024 14,995.00 15,090.00 14,995.00 15,000.00 15,000.00 40
Mar 27, 2024 15,040.00 15,080.00 14,985.00 15,080.00 15,080.00 20
Mar 26, 2024 14,875.00 15,025.00 14,875.00 14,965.00 14,965.00 2,048
Mar 25, 2024 14,985.00 14,985.00 14,760.00 14,850.00 14,850.00 37
Mar 22, 2024 14,925.00 14,940.00 14,815.00 14,865.00 14,865.00 20
Mar 21, 2024 14,810.00 14,885.00 14,735.00 14,885.00 14,885.00 2,639
Mar 20, 2024 14,530.00 14,535.00 14,485.00 14,535.00 14,535.00 23
Mar 19, 2024 14,585.00 14,585.00 14,330.00 14,400.00 14,400.00 21
Mar 18, 2024 14,490.00 14,575.00 14,450.00 14,575.00 14,575.00 23
Mar 15, 2024 14,455.00 14,505.00 14,315.00 14,315.00 14,315.00 2,809
Mar 14, 2024 14,520.00 14,650.00 14,520.00 14,635.00 14,635.00 35
Mar 13, 2024 14,540.00 14,540.00 14,415.00 14,475.00 14,475.00 22
Mar 12, 2024 14,380.00 14,430.00 14,290.00 14,430.00 14,430.00 20
Mar 11, 2024 14,340.00 14,410.00 14,305.00 14,320.00 14,320.00 20
Mar 8, 2024 14,400.00 14,440.00 14,335.00 14,410.00 14,410.00 51
Mar 7, 2024 14,310.00 14,310.00 14,185.00 14,230.00 14,230.00 20
Mar 6, 2024 14,070.00 14,185.00 14,070.00 14,145.00 14,145.00 100
Mar 5, 2024 14,295.00 14,385.00 14,195.00 14,220.00 14,220.00 28
Mar 4, 2024 14,240.00 14,315.00 14,240.00 14,285.00 14,285.00 20
Feb 29, 2024 14,040.00 14,120.00 14,040.00 14,120.00 14,120.00 25
Feb 28, 2024 13,865.00 14,070.00 13,865.00 14,060.00 14,060.00 20
Feb 27, 2024 13,965.00 14,025.00 13,870.00 13,870.00 13,870.00 20
Feb 26, 2024 14,055.00 14,095.00 14,005.00 14,065.00 14,065.00 29
Feb 23, 2024 14,195.00 14,195.00 14,060.00 14,075.00 14,075.00 20
Feb 22, 2024 14,005.00 14,050.00 13,990.00 14,015.00 14,015.00 20
Feb 21, 2024 13,805.00 13,960.00 13,805.00 13,870.00 13,870.00 20
Feb 20, 2024 13,890.00 13,925.00 13,820.00 13,880.00 13,880.00 26
Feb 19, 2024 13,880.00 13,995.00 13,880.00 13,995.00 13,995.00 20
Feb 16, 2024 13,895.00 13,895.00 13,830.00 13,880.00 13,880.00 23
Feb 15, 2024 13,915.00 13,915.00 13,740.00 13,755.00 13,755.00 20
Feb 14, 2024 13,670.00 13,775.00 13,580.00 13,760.00 13,760.00 20
Feb 13, 2024 13,750.00 13,805.00 13,730.00 13,745.00 13,745.00 100
Feb 8, 2024 13,635.00 13,750.00 13,600.00 13,750.00 13,750.00 100
Feb 7, 2024 13,485.00 13,600.00 13,465.00 13,540.00 13,540.00 29
Feb 6, 2024 13,415.00 13,415.00 13,270.00 13,345.00 13,345.00 20
Feb 5, 2024 13,580.00 13,580.00 13,305.00 13,425.00 13,425.00 32
Feb 2, 2024 13,370.00 13,560.00 13,305.00 13,560.00 13,560.00 110
Feb 1, 2024 12,905.00 13,095.00 12,905.00 13,080.00 13,080.00 38
Jan 31, 2024 12,895.00 13,030.00 12,895.00 12,975.00 12,975.00 20
Jan 30, 2024 13,225.00 13,225.00 13,030.00 13,040.00 13,040.00 20
Jan 29, 2024 13,045.00 13,150.00 13,020.00 13,020.00 13,020.00 23
Jan 26, 2024 12,990.00 13,180.00 12,990.00 13,060.00 13,060.00 20
Jan 25, 2024 12,900.00 12,980.00 12,880.00 12,910.00 12,910.00 20
Jan 24, 2024 13,075.00 13,075.00 12,905.00 12,995.00 12,995.00 20
Jan 23, 2024 13,070.00 13,070.00 13,010.00 13,045.00 13,045.00 20
Jan 22, 2024 13,185.00 13,185.00 12,990.00 13,015.00 13,015.00 20
Jan 19, 2024 13,040.00 13,040.00 12,935.00 13,030.00 13,030.00 22
Jan 17, 2024 13,015.00 13,015.00 12,700.00 12,700.00 12,700.00 35,017
Jan 16, 2024 13,265.00 13,265.00 13,035.00 13,090.00 13,090.00 23
Jan 15, 2024 13,315.00 13,320.00 13,235.00 13,290.00 13,290.00 21
Jan 12, 2024 13,405.00 13,405.00 13,245.00 13,295.00 13,295.00 23
Jan 11, 2024 13,385.00 13,435.00 13,385.00 13,410.00 13,410.00 20
Jan 10, 2024 13,510.00 13,510.00 13,315.00 13,360.00 13,360.00 31
Jan 9, 2024 13,690.00 13,690.00 13,435.00 13,450.00 13,450.00 23
Jan 8, 2024 13,675.00 13,675.00 13,495.00 13,515.00 13,515.00 20
Jan 5, 2024 13,635.00 13,635.00 13,560.00 13,605.00 13,605.00 34
Jan 4, 2024 13,470.00 13,610.00 13,470.00 13,525.00 13,525.00 100
Jan 3, 2024 13,790.00 13,820.00 13,625.00 13,625.00 13,625.00 47,853
Jan 2, 2024 13,900.00 14,015.00 13,900.00 13,965.00 13,965.00 110

Related Tickers