New Zealand markets open in 6 hours 37 minutes

Mirae Asset Maps Management - Tiger KRX Internet K-New Deal ETF (365000.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
3,790.00+55.00 (+1.47%)
At close: 03:30PM KST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20243,740.003,810.003,740.003,790.003,790.0070,507
04 Jun 20243,700.003,750.003,700.003,735.003,735.0092,157
03 Jun 20243,750.003,785.003,675.003,710.003,710.0068,835
31 May 20243,740.003,780.003,720.003,725.003,725.00117,874
30 May 20243,755.003,810.003,720.003,740.003,740.00131,239
29 May 20243,795.003,805.003,755.003,765.003,765.00143,056
28 May 20243,855.003,855.003,795.003,805.003,805.0073,494
27 May 20243,805.003,860.003,805.003,850.003,850.00225,096
24 May 20243,765.003,810.003,735.003,780.003,780.00193,176
23 May 20243,780.003,805.003,740.003,790.003,790.0096,582
22 May 20243,790.003,885.003,775.003,790.003,790.00376,753
21 May 20243,725.003,780.003,720.003,775.003,775.00126,455
20 May 20243,680.003,770.003,670.003,735.003,735.00152,687
17 May 20243,705.003,705.003,655.003,675.003,675.0081,057
16 May 20243,710.003,735.003,685.003,695.003,695.00120,397
14 May 20243,640.003,745.003,635.003,690.003,690.00103,276
13 May 20243,680.003,680.003,625.003,640.003,640.0078,830
10 May 20243,725.003,735.003,665.003,680.003,680.00211,903
09 May 20243,770.003,790.003,700.003,720.003,720.00181,413
08 May 20243,800.003,860.003,765.003,775.003,775.00337,606
07 May 20243,850.003,860.003,775.003,800.003,800.00291,081
03 May 20243,820.003,845.003,810.003,825.003,825.00138,454
02 May 20243,770.003,800.003,760.003,780.003,780.0052,346
30 Apr 20243,820.003,890.003,780.003,805.003,805.00871,651
29 Apr 20243,745.003,760.003,695.003,750.003,750.00143,634
29 Apr 202413 Dividend
26 Apr 20243,710.003,725.003,660.003,705.003,692.00138,723
25 Apr 20243,605.003,670.003,605.003,660.003,647.1651,973
24 Apr 20243,655.003,685.003,650.003,665.003,652.14137,402
23 Apr 20243,660.003,690.003,620.003,625.003,612.28211,054
22 Apr 20243,705.003,705.003,620.003,650.003,637.1991,157
19 Apr 20243,730.003,745.003,600.003,665.003,652.14199,516
18 Apr 20243,645.003,730.003,590.003,720.003,706.95196,679
17 Apr 20243,560.003,640.003,555.003,610.003,597.33238,682
16 Apr 20243,680.003,680.003,530.003,560.003,547.51137,866
15 Apr 20243,735.003,770.003,665.003,680.003,667.09133,130
12 Apr 20243,750.003,780.003,700.003,760.003,746.81248,543
11 Apr 20243,775.003,775.003,665.003,720.003,706.95123,999
09 Apr 20243,615.003,815.003,585.003,780.003,766.74451,521
08 Apr 20243,660.003,660.003,580.003,600.003,587.37149,718
05 Apr 20243,725.003,735.003,620.003,640.003,627.23283,851
04 Apr 20243,595.003,765.003,595.003,735.003,721.89547,717
03 Apr 20243,630.003,630.003,575.003,590.003,577.4097,407
02 Apr 20243,640.003,645.003,580.003,610.003,597.33291,478
01 Apr 20243,640.003,690.003,640.003,665.003,652.14235,075
29 Mar 20243,600.003,620.003,565.003,615.003,602.32108,625
28 Mar 20243,670.003,670.003,605.003,605.003,592.35205,525
27 Mar 20243,650.003,650.003,600.003,630.003,617.26220,694
26 Mar 20243,620.003,630.003,595.003,620.003,607.30130,407
25 Mar 20243,620.003,635.003,580.003,595.003,582.39179,383
22 Mar 20243,635.003,660.003,600.003,620.003,607.30228,221
21 Mar 20243,590.003,640.003,590.003,605.003,592.35244,625
20 Mar 20243,570.003,600.003,565.003,575.003,562.4682,811
19 Mar 20243,610.003,610.003,540.003,570.003,557.47161,595
18 Mar 20243,620.003,665.003,570.003,580.003,567.44143,166
15 Mar 20243,675.003,675.003,605.003,630.003,617.26138,446
14 Mar 20243,745.003,745.003,650.003,665.003,652.14193,463
13 Mar 20243,760.003,760.003,710.003,730.003,716.91117,708
12 Mar 20243,735.003,755.003,715.003,740.003,726.88158,134
11 Mar 20243,675.003,710.003,665.003,700.003,687.02145,960
08 Mar 20243,620.003,680.003,620.003,645.003,632.21180,319
07 Mar 20243,720.003,720.003,600.003,620.003,607.30217,338
06 Mar 20243,690.003,720.003,660.003,685.003,672.07168,322
05 Mar 20243,760.003,760.003,685.003,690.003,677.05130,096
04 Mar 20243,815.003,845.003,730.003,735.003,721.89248,115
29 Feb 20243,905.003,905.003,765.003,815.003,801.61242,729
28 Feb 20243,925.003,955.003,875.003,915.003,901.26166,912
27 Feb 20243,940.003,985.003,880.003,925.003,911.23318,728
26 Feb 20244,030.004,040.003,970.003,970.003,956.07149,012
23 Feb 20244,050.004,050.003,980.004,010.003,995.93217,367
22 Feb 20243,915.004,060.003,915.004,050.004,035.79427,764
21 Feb 20243,925.003,925.003,880.003,900.003,886.3293,679
20 Feb 20243,925.003,950.003,900.003,925.003,911.23185,502
19 Feb 20243,930.003,940.003,900.003,915.003,901.26106,571
16 Feb 20243,950.003,950.003,905.003,925.003,911.23169,549
15 Feb 20243,870.004,010.003,865.003,935.003,921.19577,291
14 Feb 20243,800.003,860.003,760.003,860.003,846.46133,718
13 Feb 20243,830.003,845.003,790.003,825.003,811.58190,924
08 Feb 20243,805.003,815.003,755.003,780.003,766.74119,891
07 Feb 20243,745.003,785.003,700.003,750.003,736.8475,946
06 Feb 20243,725.003,745.003,655.003,710.003,696.98182,269
05 Feb 20243,815.003,815.003,675.003,725.003,711.93265,465
02 Feb 20243,600.003,815.003,600.003,810.003,796.63411,625
01 Feb 20243,640.003,685.003,550.003,595.003,582.39171,525
31 Jan 20243,780.003,780.003,650.003,655.003,642.18179,504
30 Jan 20243,855.003,885.003,735.003,790.003,776.70262,610
29 Jan 20244,005.004,005.003,805.003,835.003,821.54499,034
26 Jan 20243,950.004,010.003,935.003,970.003,956.07122,562
25 Jan 20244,000.004,000.003,870.003,950.003,936.14157,101
24 Jan 20243,960.003,990.003,885.003,965.003,951.0986,181
23 Jan 20243,915.003,980.003,880.003,955.003,941.12266,366
22 Jan 20243,955.004,015.003,900.003,915.003,901.26284,290
19 Jan 20243,965.003,985.003,885.003,910.003,896.28311,393
18 Jan 2024------
17 Jan 20243,995.004,005.003,855.003,875.003,861.40458,254
16 Jan 20244,050.004,065.004,000.004,010.003,995.93354,354
15 Jan 20243,995.004,055.003,960.004,030.004,015.86403,966
12 Jan 20244,080.004,080.003,970.003,995.003,980.98519,529
11 Jan 20243,965.004,080.003,965.004,080.004,065.68925,776
10 Jan 20243,955.003,990.003,935.003,965.003,951.09230,913
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...