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

KSE - Delayed Quote KRW

Hanwha Investment Trust Management- Arirang Fn K- REITs ETF Fund (429740.KS)

6,855.00
+40.00
+(0.59%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20256,815.006,865.006,815.006,855.006,855.0027,182
Apr 30, 20256,775.006,835.006,775.006,815.006,815.009,696
Apr 29, 2025 50 Dividend
Apr 29, 20256,805.006,805.006,740.006,770.006,770.001,412
Apr 28, 20256,760.006,820.006,760.006,805.006,755.004,715
Apr 25, 20256,740.006,760.006,735.006,760.006,710.332,528
Apr 24, 20256,790.006,800.006,715.006,740.006,690.483,222
Apr 23, 20256,700.006,740.006,690.006,730.006,680.554,005
Apr 22, 20256,750.006,750.006,690.006,700.006,650.774,676
Apr 21, 20256,780.006,780.006,700.006,750.006,700.403,975
Apr 18, 20256,675.006,710.006,675.006,700.006,650.771,431
Apr 17, 20256,720.006,720.006,630.006,675.006,625.9613,158
Apr 16, 20256,630.006,655.006,620.006,630.006,581.291,804
Apr 15, 20256,550.006,640.006,550.006,640.006,591.213,122
Apr 14, 20256,555.006,565.006,520.006,550.006,501.875,333
Apr 11, 20256,585.006,590.006,475.006,550.006,501.871,661
Apr 10, 20256,580.006,580.006,510.006,545.006,496.911,700
Apr 9, 20256,500.006,500.006,335.006,390.006,343.054,069
Apr 8, 20256,520.006,520.006,465.006,485.006,437.352,937
Apr 7, 20256,640.006,640.006,390.006,465.006,417.5016,141
Apr 4, 20256,670.006,670.006,580.006,640.006,591.215,121
Apr 3, 20256,705.006,705.006,615.006,655.006,606.105,086
Apr 2, 20256,680.006,690.006,660.006,680.006,630.923,660
Apr 1, 20256,720.006,720.006,650.006,680.006,630.9217,968
Mar 31, 20256,610.006,735.006,610.006,675.006,625.962,524
Mar 28, 2025 45 Dividend
Mar 28, 20256,795.006,795.006,710.006,725.006,675.593,004
Mar 27, 20256,870.006,870.006,745.006,775.006,680.555,978
Mar 26, 20256,860.006,875.006,790.006,820.006,724.924,428
Mar 25, 20256,840.006,860.006,815.006,845.006,749.583,095
Mar 24, 20256,840.006,850.006,805.006,840.006,744.6522,293
Mar 21, 20256,865.006,870.006,790.006,840.006,744.654,709
Mar 20, 20256,925.006,925.006,845.006,860.006,764.373,095
Mar 19, 20256,795.006,845.006,795.006,845.006,749.589,508
Mar 18, 20256,725.006,795.006,725.006,790.006,695.346,535
Mar 17, 20256,700.006,725.006,690.006,725.006,631.253,855
Mar 14, 20256,700.006,700.006,650.006,690.006,596.745,655
Mar 13, 20256,745.006,745.006,655.006,700.006,606.6019,848
Mar 12, 20256,810.006,810.006,665.006,680.006,586.889,425
Mar 11, 20256,715.006,810.006,715.006,760.006,665.7614,438
Mar 10, 20256,910.006,910.006,805.006,840.006,744.658,709
Mar 7, 20256,950.006,975.006,845.006,845.006,749.589,354
Mar 6, 20256,900.006,950.006,870.006,950.006,853.1116,232
Mar 5, 20256,850.006,870.006,835.006,870.006,774.2320,363
Mar 4, 20256,695.006,830.006,695.006,830.006,734.7811,539
Feb 28, 20256,820.006,825.006,785.006,805.006,710.1311,656
Feb 27, 2025 40 Dividend
Feb 27, 20256,825.006,825.006,775.006,820.006,724.9215,665
Feb 26, 20256,795.006,845.006,785.006,830.006,695.3418,994
Feb 25, 20256,820.006,825.006,770.006,780.006,646.3313,166
Feb 24, 20256,760.006,805.006,760.006,790.006,656.1310,865
Feb 21, 20256,685.006,770.006,660.006,760.006,626.7224,376
Feb 20, 20256,650.006,680.006,570.006,655.006,523.7914,062
Feb 19, 20256,545.006,600.006,545.006,585.006,455.1712,852
Feb 18, 20256,530.006,555.006,520.006,540.006,411.062,965
Feb 17, 20256,445.006,535.006,445.006,530.006,401.2622,610
Feb 14, 20256,430.006,450.006,425.006,445.006,317.937,725
Feb 13, 20256,460.006,460.006,380.006,430.006,303.239,952
Feb 12, 20256,420.006,440.006,405.006,415.006,288.526,411
Feb 11, 20256,440.006,445.006,405.006,420.006,293.434,459
Feb 10, 20256,420.006,440.006,400.006,440.006,313.032,948
Feb 7, 20256,445.006,455.006,415.006,420.006,293.432,736
Feb 6, 20256,430.006,445.006,380.006,445.006,317.9316,280
Feb 5, 20256,400.006,410.006,380.006,380.006,254.2110,354
Feb 4, 20256,370.006,400.006,360.006,390.006,264.025,764
Feb 3, 20256,390.006,390.006,355.006,365.006,239.513,189
Jan 31, 20256,420.006,420.006,375.006,405.006,278.7212,154
Jan 24, 2025 40 Dividend
Jan 24, 20256,435.006,435.006,375.006,420.006,293.4313,301
Jan 23, 20256,420.006,440.006,410.006,440.006,273.8211,385
Jan 22, 20256,440.006,460.006,420.006,425.006,259.213,649
Jan 21, 20256,430.006,435.006,375.006,435.006,268.954,136
Jan 20, 20256,445.006,445.006,375.006,385.006,220.2411,817
Jan 17, 20256,480.006,480.006,410.006,430.006,264.085,940
Jan 16, 20256,465.006,465.006,440.006,450.006,283.5612,480
Jan 15, 20256,445.006,495.006,445.006,465.006,298.172,833
Jan 14, 20256,530.006,530.006,455.006,475.006,307.921,496
Jan 13, 20256,570.006,570.006,455.006,470.006,303.056,059
Jan 10, 20256,515.006,525.006,485.006,500.006,332.274,080
Jan 9, 20256,595.006,600.006,425.006,480.006,312.7913,458
Jan 8, 20256,585.006,585.006,525.006,560.006,390.728,007
Jan 7, 20256,605.006,605.006,540.006,550.006,380.9811,393
Jan 6, 20256,440.006,540.006,440.006,525.006,356.6314,347
Jan 3, 20256,480.006,515.006,470.006,515.006,346.8820,626
Jan 2, 20256,375.006,450.006,375.006,440.006,273.824,811
Dec 30, 20246,460.006,460.006,360.006,375.006,210.509,969
Dec 27, 2024 45 Dividend
Dec 27, 20246,485.006,485.006,425.006,460.006,293.308,577
Dec 26, 20246,510.006,510.006,440.006,470.006,259.219,299
Dec 24, 20246,440.006,480.006,410.006,470.006,259.2116,727
Dec 23, 20246,395.006,405.006,310.006,360.006,152.796,229
Dec 20, 20246,415.006,415.006,310.006,320.006,114.092,651
Dec 19, 20246,390.006,390.006,330.006,380.006,172.147,462
Dec 18, 20246,440.006,440.006,320.006,390.006,181.8110,672
Dec 17, 20246,440.006,455.006,340.006,380.006,172.1418,883
Dec 16, 20246,520.006,555.006,415.006,455.006,244.7031,673
Dec 13, 20246,570.006,605.006,485.006,520.006,307.5827,422
Dec 12, 20246,520.006,600.006,490.006,565.006,351.116,867
Dec 11, 20246,410.006,520.006,405.006,520.006,307.585,091
Dec 10, 20246,210.006,405.006,210.006,405.006,196.324,659
Dec 9, 20246,375.006,375.006,210.006,210.006,007.6818,570
Dec 6, 20246,410.006,440.006,305.006,370.006,162.4610,776
Dec 5, 20246,470.006,485.006,385.006,410.006,201.1612,052
Dec 4, 20246,540.006,545.006,450.006,465.006,254.3714,909
Dec 3, 20246,630.006,630.006,530.006,545.006,331.767,769
Dec 2, 20246,645.006,645.006,585.006,610.006,394.659,756
Nov 29, 20246,725.006,740.006,610.006,610.006,394.656,624
Nov 28, 2024 50 Dividend
Nov 28, 20246,775.006,790.006,690.006,730.006,510.744,941
Nov 27, 20246,715.006,735.006,690.006,735.006,467.2014,506
Nov 26, 20246,755.006,755.006,670.006,710.006,443.208,324
Nov 25, 20246,745.006,765.006,720.006,750.006,481.615,267
Nov 22, 20246,670.006,745.006,670.006,745.006,476.807,590
Nov 21, 20246,690.006,695.006,665.006,675.006,409.593,171
Nov 20, 20246,630.006,690.006,560.006,685.006,419.196,962
Nov 19, 20246,520.006,590.006,520.006,590.006,327.9711,910
Nov 18, 20246,515.006,615.006,450.006,485.006,227.1411,657
Nov 15, 20246,425.006,450.006,415.006,420.006,164.735,712
Nov 14, 20246,495.006,495.006,385.006,420.006,164.7319,431
Nov 13, 20246,420.006,520.006,330.006,485.006,227.1410,477
Nov 12, 20246,520.006,520.006,325.006,370.006,116.7226,024
Nov 11, 20246,635.006,640.006,465.006,510.006,251.1514,438
Nov 8, 20246,690.006,695.006,595.006,635.006,371.1815,793
Nov 7, 20246,685.006,690.006,605.006,685.006,419.1929,855
Nov 6, 20246,820.006,820.006,595.006,685.006,419.1916,891
Nov 4, 20246,830.006,830.006,715.006,730.006,462.4011,909
Nov 1, 20246,855.006,855.006,775.006,780.006,510.417,988
Oct 31, 20246,795.006,860.006,795.006,830.006,558.4213,749
Oct 30, 2024 50 Dividend
Oct 29, 20246,905.006,910.006,880.006,900.006,577.634,260
Oct 28, 20246,990.006,995.006,860.006,905.006,582.4026,525
Oct 25, 20247,060.007,100.006,985.006,990.006,663.4214,175
Oct 24, 20247,155.007,155.007,090.007,125.006,792.1221,902
Oct 23, 20247,200.007,200.007,125.007,150.006,815.956,551
Oct 22, 20247,235.007,235.007,135.007,175.006,839.7815,075
Oct 21, 20247,240.007,240.007,195.007,220.006,882.685,647
Oct 18, 20247,265.007,265.007,195.007,220.006,882.6811,760
Oct 17, 20247,215.007,250.007,210.007,240.006,901.754,729
Oct 16, 20247,315.007,315.007,195.007,195.006,858.859,429
Oct 15, 20247,265.007,270.007,230.007,270.006,930.3412,816
Oct 14, 20247,185.007,230.007,185.007,225.006,887.4517,869
Oct 11, 20247,190.007,215.007,160.007,185.006,849.318,218
Oct 10, 20247,105.007,155.007,050.007,135.006,801.6519,850
Oct 8, 20247,205.007,205.007,035.007,035.006,706.3211,205
Oct 7, 20247,215.007,215.007,085.007,145.006,811.1821,687
Oct 4, 20247,200.007,200.007,085.007,125.006,792.1214,147
Oct 2, 20247,370.007,370.007,170.007,200.006,863.6140,681
Sep 30, 20247,345.007,405.007,335.007,355.007,011.378,275
Sep 27, 2024 50 Dividend
Sep 27, 20247,500.007,500.007,385.007,420.007,073.349,949
Sep 26, 20247,545.007,545.007,475.007,495.007,097.178,484
Sep 25, 20247,565.007,565.007,445.007,505.007,106.6413,492
Sep 24, 20247,580.007,585.007,535.007,550.007,149.2518,203
Sep 23, 20247,555.007,585.007,555.007,575.007,172.9222,784
Sep 20, 20247,545.007,600.007,545.007,555.007,153.9827,517
Sep 19, 20247,490.007,555.007,490.007,530.007,130.3110,822
Sep 13, 20247,510.007,515.007,455.007,490.007,092.4313,707
Sep 12, 20247,510.007,515.007,475.007,510.007,111.3711,163
Sep 11, 20247,550.007,550.007,480.007,505.007,106.643,349
Sep 10, 20247,395.007,535.007,395.007,520.007,120.845,245
Sep 9, 20247,515.007,515.007,455.007,495.007,097.1720,642
Sep 6, 20247,515.007,515.007,460.007,500.007,101.9012,912
Sep 5, 20247,520.007,520.007,465.007,470.007,073.4910,245
Sep 4, 20247,565.007,565.007,460.007,520.007,120.849,223
Sep 3, 20247,555.007,555.007,510.007,535.007,135.046,377
Sep 2, 20247,590.007,590.007,490.007,525.007,125.578,263
Aug 30, 20247,530.007,550.007,475.007,550.007,149.2512,116
Aug 29, 2024 50 Dividend
Aug 29, 20247,545.007,545.007,465.007,490.007,092.439,799
Aug 28, 20247,590.007,590.007,520.007,555.007,106.647,313
Aug 26, 20247,565.007,595.007,525.007,575.007,125.457,210
Aug 23, 20247,500.007,525.007,495.007,520.007,073.715,806
Aug 22, 20247,535.007,535.007,465.007,500.007,054.905,725
Aug 21, 20247,510.007,520.007,460.007,500.007,054.9013,251
Aug 20, 20247,565.007,585.007,510.007,520.007,073.7111,159
Aug 19, 20247,625.007,625.007,560.007,565.007,116.049,609
Aug 16, 20247,590.007,630.007,580.007,595.007,144.2615,602
Aug 14, 20247,595.007,610.007,570.007,605.007,153.674,423
Aug 13, 20247,620.007,620.007,535.007,575.007,125.455,422
Aug 12, 20247,495.007,585.007,490.007,585.007,134.8621,925
Aug 9, 20247,520.007,530.007,425.007,475.007,031.3810,872
Aug 8, 20247,570.007,590.007,400.007,480.007,036.0920,646
Aug 7, 20247,550.007,615.007,505.007,570.007,120.7522,500
Aug 6, 20247,440.007,495.007,425.007,475.007,031.3815,820
Aug 5, 20247,610.007,610.007,235.007,320.006,885.5838,694
Aug 2, 20247,705.007,710.007,590.007,625.007,172.4824,991
Aug 1, 20247,730.007,740.007,700.007,730.007,271.2514,364
Jul 31, 20247,700.007,730.007,655.007,730.007,271.2524,015
Jul 30, 2024 50 Dividend
Jul 30, 20247,620.007,655.007,570.007,655.007,200.7010,850
Jul 29, 20247,605.007,610.007,545.007,605.007,106.649,252
Jul 26, 20247,590.007,590.007,520.007,545.007,050.576,727
Jul 25, 20247,580.007,580.007,450.007,525.007,031.886,900
Jul 24, 20247,520.007,540.007,465.007,530.007,036.557,253
Jul 23, 20247,545.007,545.007,480.007,510.007,017.8614,487
Jul 22, 20247,545.007,545.007,450.007,485.006,994.5010,974
Jul 19, 20247,495.007,505.007,470.007,500.007,008.5232,426
Jul 18, 20247,495.007,495.007,420.007,490.006,999.1711,478
Jul 17, 20247,455.007,470.007,380.007,470.006,980.4816,787
Jul 16, 20247,345.007,365.007,345.007,365.006,882.3613,809
Jul 15, 20247,295.007,335.007,285.007,335.006,854.3317,388
Jul 12, 20247,255.007,275.007,235.007,275.006,798.2615,837
Jul 11, 20247,235.007,235.007,195.007,235.006,760.887,312
Jul 10, 20247,235.007,235.007,170.007,195.006,723.506,366
Jul 9, 20247,275.007,275.007,160.007,170.006,700.1435,442
Jul 8, 20247,275.007,275.007,200.007,220.006,746.879,468
Jul 5, 20247,275.007,275.007,205.007,235.006,760.888,156
Jul 4, 20247,290.007,290.007,215.007,245.006,770.237,900
Jul 3, 20247,260.007,260.007,195.007,240.006,765.5613,568
Jul 2, 20247,295.007,295.007,175.007,205.006,732.8518,169
Jul 1, 20247,300.007,300.007,210.007,240.006,765.5610,860
Jun 28, 20247,300.007,300.007,245.007,275.006,798.265,975
Jun 27, 2024 40 Dividend
Jun 27, 20247,285.007,285.007,205.007,255.006,779.577,441
Jun 26, 20247,300.007,300.007,245.007,265.006,751.548,369
Jun 25, 20247,285.007,285.007,240.007,265.006,751.545,466
Jun 24, 20247,290.007,290.007,215.007,245.006,732.9516,709
Jun 21, 20247,170.007,250.007,140.007,250.006,737.606,552
Jun 20, 20247,155.007,170.007,090.007,170.006,663.257,437
Jun 19, 20247,230.007,230.007,115.007,125.006,621.4315,297
Jun 18, 20247,175.007,215.007,175.007,215.006,705.075,489
Jun 17, 20247,320.007,320.007,165.007,175.006,667.9025,646
Jun 14, 20247,350.007,370.007,270.007,310.006,793.3620,461
Jun 13, 20247,415.007,430.007,365.007,380.006,858.416,929
Jun 12, 20247,420.007,430.007,390.007,405.006,881.6415,767
Jun 11, 20247,450.007,450.007,405.007,420.006,895.5815,412
Jun 10, 20247,465.007,465.007,390.007,420.006,895.5816,864
Jun 7, 20247,365.007,445.007,365.007,445.006,918.8213,270
Jun 5, 20247,340.007,360.007,315.007,360.006,839.8210,294
Jun 4, 20247,310.007,330.007,300.007,315.006,798.001,535
Jun 3, 20247,290.007,310.007,250.007,310.006,793.369,035
May 31, 20247,180.007,300.007,180.007,285.006,770.127,281
May 30, 2024 45 Dividend
May 30, 20247,190.007,260.007,170.007,170.006,663.2514,475
May 29, 20247,355.007,355.007,280.007,315.006,756.1920,432
May 28, 20247,345.007,360.007,320.007,355.006,793.139,142
May 27, 20247,265.007,325.007,265.007,325.006,765.426,165
May 24, 20247,275.007,285.007,225.007,265.006,710.004,052
May 23, 20247,290.007,290.007,225.007,250.006,696.1511,028
May 22, 20247,300.007,300.007,260.007,275.006,719.249,425
May 21, 20247,340.007,350.007,265.007,290.006,733.097,160
May 20, 20247,365.007,390.007,325.007,340.006,779.2717,005
May 17, 20247,355.007,365.007,320.007,365.006,802.369,226
May 16, 20247,290.007,355.007,290.007,355.006,793.1320,535
May 14, 20247,290.007,310.007,275.007,290.006,733.0912,268
May 13, 20247,245.007,285.007,245.007,285.006,728.486,087
May 10, 20247,175.007,330.007,175.007,240.006,686.9113,741
May 9, 20247,135.007,240.007,135.007,235.006,682.3018,852
May 8, 20247,050.007,135.007,050.007,135.006,589.9424,093
May 7, 20247,025.007,055.007,025.007,050.006,511.4316,779
May 3, 20247,055.007,090.007,005.007,025.006,488.349,191
May 2, 20247,030.007,040.006,995.007,040.006,502.1913,216

Related Tickers