Kiwoom Heroes US Growth 30 Active ETF (459790.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 01:56PM KST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 13,300.00 | 13,300.00 | 13,285.00 | 13,300.00 | 13,300.00 | 48 |
| 19 Sept 2024 | 13,260.00 | 13,295.00 | 13,260.00 | 13,295.00 | 13,295.00 | 16 |
| 13 Sept 2024 | 13,235.00 | 13,235.00 | 13,115.00 | 13,140.00 | 13,140.00 | 26 |
| 12 Sept 2024 | 13,125.00 | 13,200.00 | 13,125.00 | 13,130.00 | 13,130.00 | 17 |
| 11 Sept 2024 | 12,990.00 | 12,990.00 | 12,875.00 | 12,875.00 | 12,875.00 | 7 |
| 10 Sept 2024 | 12,920.00 | 12,920.00 | 12,815.00 | 12,885.00 | 12,885.00 | 18 |
| 09 Sept 2024 | 13,245.00 | 13,245.00 | 12,775.00 | 12,850.00 | 12,850.00 | 470 |
| 06 Sept 2024 | 12,925.00 | 12,925.00 | 12,860.00 | 12,860.00 | 12,860.00 | 601 |
| 05 Sept 2024 | 13,105.00 | 13,105.00 | 13,000.00 | 13,000.00 | 13,000.00 | 87 |
| 04 Sept 2024 | 13,100.00 | 13,100.00 | 13,035.00 | 13,050.00 | 13,050.00 | 87 |
| 03 Sept 2024 | 13,480.00 | 13,510.00 | 13,420.00 | 13,420.00 | 13,420.00 | 19 |
| 02 Sept 2024 | 13,630.00 | 13,630.00 | 13,420.00 | 13,445.00 | 13,445.00 | 358 |
| 30 Aug 2024 | 13,375.00 | 13,395.00 | 13,350.00 | 13,395.00 | 13,395.00 | 8 |
| 29 Aug 2024 | 13,270.00 | 13,270.00 | 13,255.00 | 13,255.00 | 13,255.00 | 41 |
| 28 Aug 2024 | 13,340.00 | 13,435.00 | 13,340.00 | 13,435.00 | 13,435.00 | 9 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 13,860.00 | 13,860.00 | 13,305.00 | 13,335.00 | 13,335.00 | 76 |
| 23 Aug 2024 | 13,510.00 | 13,510.00 | 13,460.00 | 13,460.00 | 13,460.00 | 368 |
| 22 Aug 2024 | 13,420.00 | 13,515.00 | 13,420.00 | 13,475.00 | 13,475.00 | 56 |
| 21 Aug 2024 | 13,340.00 | 13,430.00 | 13,315.00 | 13,430.00 | 13,430.00 | 137 |
| 20 Aug 2024 | 13,370.00 | 13,405.00 | 13,295.00 | 13,340.00 | 13,340.00 | 279 |
| 19 Aug 2024 | 13,900.00 | 13,900.00 | 13,275.00 | 13,275.00 | 13,275.00 | 58 |
| 16 Aug 2024 | 13,380.00 | 13,520.00 | 13,280.00 | 13,495.00 | 13,495.00 | 2,039 |
| 14 Aug 2024 | 13,295.00 | 13,295.00 | 13,250.00 | 13,275.00 | 13,275.00 | 218 |
| 13 Aug 2024 | 13,025.00 | 13,040.00 | 12,955.00 | 12,960.00 | 12,960.00 | 49 |
| 12 Aug 2024 | 13,205.00 | 13,205.00 | 12,925.00 | 12,950.00 | 12,950.00 | 135 |
| 09 Aug 2024 | 13,685.00 | 13,685.00 | 12,780.00 | 12,825.00 | 12,825.00 | 4,115 |
| 08 Aug 2024 | 12,605.00 | 12,620.00 | 12,605.00 | 12,620.00 | 12,620.00 | 26 |
| 07 Aug 2024 | 12,655.00 | 12,835.00 | 12,655.00 | 12,765.00 | 12,765.00 | 238 |
| 06 Aug 2024 | 12,725.00 | 12,805.00 | 12,705.00 | 12,735.00 | 12,735.00 | 90 |
| 05 Aug 2024 | 12,890.00 | 12,890.00 | 12,130.00 | 12,130.00 | 12,130.00 | 210 |
| 02 Aug 2024 | 13,045.00 | 13,055.00 | 12,890.00 | 12,890.00 | 12,890.00 | 44 |
| 01 Aug 2024 | 13,175.00 | 13,410.00 | 13,175.00 | 13,285.00 | 13,285.00 | 4,115 |
| 31 Jul 2024 | 13,175.00 | 13,175.00 | 13,115.00 | 13,175.00 | 13,175.00 | 389 |
| 30 Jul 2024 | 13,240.00 | 13,245.00 | 13,190.00 | 13,245.00 | 13,245.00 | 46 |
| 29 Jul 2024 | 13,195.00 | 13,390.00 | 13,195.00 | 13,365.00 | 13,365.00 | 10 |
| 26 Jul 2024 | 13,220.00 | 13,235.00 | 13,195.00 | 13,195.00 | 13,195.00 | 196 |
| 25 Jul 2024 | 13,355.00 | 13,355.00 | 13,265.00 | 13,265.00 | 13,265.00 | 588 |
| 24 Jul 2024 | 13,530.00 | 13,595.00 | 13,500.00 | 13,500.00 | 13,500.00 | 111 |
| 23 Jul 2024 | 13,515.00 | 13,615.00 | 13,515.00 | 13,565.00 | 13,565.00 | 1,174 |
| 22 Jul 2024 | 13,545.00 | 13,555.00 | 13,500.00 | 13,515.00 | 13,515.00 | 220 |
| 19 Jul 2024 | 13,575.00 | 13,575.00 | 13,520.00 | 13,545.00 | 13,545.00 | 98 |
| 18 Jul 2024 | 13,560.00 | 13,630.00 | 13,555.00 | 13,630.00 | 13,630.00 | 1,023 |
| 17 Jul 2024 | 13,965.00 | 13,965.00 | 13,805.00 | 13,815.00 | 13,815.00 | 8,101 |
| 16 Jul 2024 | 13,925.00 | 13,990.00 | 13,925.00 | 13,970.00 | 13,970.00 | 1,987 |
| 15 Jul 2024 | 14,140.00 | 14,140.00 | 13,855.00 | 13,970.00 | 13,970.00 | 422 |
| 12 Jul 2024 | 13,825.00 | 13,825.00 | 13,630.00 | 13,725.00 | 13,725.00 | 1,307 |
| 11 Jul 2024 | 13,960.00 | 13,960.00 | 13,840.00 | 13,880.00 | 13,880.00 | 206 |
| 10 Jul 2024 | 13,920.00 | 13,920.00 | 13,830.00 | 13,835.00 | 13,835.00 | 4,615 |
| 09 Jul 2024 | 14,240.00 | 14,240.00 | 13,865.00 | 13,915.00 | 13,915.00 | 1,318 |
| 08 Jul 2024 | 14,115.00 | 14,115.00 | 13,765.00 | 13,830.00 | 13,830.00 | 1,522 |
| 05 Jul 2024 | 13,720.00 | 13,720.00 | 13,635.00 | 13,700.00 | 13,700.00 | 1,306 |
| 04 Jul 2024 | 13,705.00 | 13,755.00 | 13,690.00 | 13,720.00 | 13,720.00 | 227 |
| 03 Jul 2024 | 13,540.00 | 13,700.00 | 13,535.00 | 13,670.00 | 13,670.00 | 124 |
| 02 Jul 2024 | 13,570.00 | 13,570.00 | 13,515.00 | 13,540.00 | 13,540.00 | 5,049 |
| 01 Jul 2024 | 13,650.00 | 13,650.00 | 13,490.00 | 13,570.00 | 13,570.00 | 995 |
| 28 Jun 2024 | 12,975.00 | 13,735.00 | 12,975.00 | 13,650.00 | 13,650.00 | 5,051 |
| 27 Jun 2024 | 13,045.00 | 13,045.00 | 12,965.00 | 12,975.00 | 12,975.00 | 4,045 |
| 26 Jun 2024 | 13,435.00 | 13,625.00 | 13,435.00 | 13,620.00 | 13,620.00 | 214 |
| 25 Jun 2024 | 13,565.00 | 13,565.00 | 13,435.00 | 13,435.00 | 13,435.00 | 17,065 |
| 24 Jun 2024 | 13,600.00 | 13,600.00 | 13,530.00 | 13,560.00 | 13,560.00 | 5,048 |
| 21 Jun 2024 | 13,640.00 | 13,640.00 | 13,595.00 | 13,600.00 | 13,600.00 | 522 |
| 20 Jun 2024 | 13,720.00 | 13,805.00 | 13,720.00 | 13,765.00 | 13,765.00 | 306 |
| 19 Jun 2024 | 13,720.00 | 13,730.00 | 13,720.00 | 13,720.00 | 13,720.00 | 19 |
| 18 Jun 2024 | 13,720.00 | 13,720.00 | 13,640.00 | 13,720.00 | 13,720.00 | 312 |
| 17 Jun 2024 | 13,540.00 | 13,605.00 | 13,485.00 | 13,485.00 | 13,485.00 | 484 |
| 14 Jun 2024 | 13,470.00 | 13,500.00 | 13,460.00 | 13,495.00 | 13,495.00 | 742 |
| 13 Jun 2024 | 13,330.00 | 13,400.00 | 13,295.00 | 13,400.00 | 13,400.00 | 441 |
| 12 Jun 2024 | 13,155.00 | 13,205.00 | 13,155.00 | 13,200.00 | 13,200.00 | 200 |
| 11 Jun 2024 | 13,045.00 | 13,105.00 | 13,045.00 | 13,105.00 | 13,105.00 | 159 |
| 10 Jun 2024 | 13,100.00 | 13,105.00 | 13,015.00 | 13,045.00 | 13,045.00 | 365 |
| 07 Jun 2024 | 13,045.00 | 13,080.00 | 12,980.00 | 13,080.00 | 13,080.00 | 346 |
| 05 Jun 2024 | 12,930.00 | 12,930.00 | 12,830.00 | 12,890.00 | 12,890.00 | 39 |
| 04 Jun 2024 | 12,850.00 | 12,850.00 | 12,820.00 | 12,820.00 | 12,820.00 | 69 |
| 03 Jun 2024 | 12,730.00 | 12,865.00 | 12,730.00 | 12,850.00 | 12,850.00 | 137 |
| 31 May 2024 | 12,740.00 | 12,785.00 | 12,720.00 | 12,730.00 | 12,730.00 | 54 |
| 30 May 2024 | 12,785.00 | 12,785.00 | 12,720.00 | 12,740.00 | 12,740.00 | 3,013 |
| 29 May 2024 | 12,830.00 | 12,855.00 | 12,790.00 | 12,790.00 | 12,790.00 | 60 |
| 28 May 2024 | 12,805.00 | 12,825.00 | 12,790.00 | 12,790.00 | 12,790.00 | 174 |
| 27 May 2024 | 12,845.00 | 12,845.00 | 12,780.00 | 12,790.00 | 12,790.00 | 19 |
| 24 May 2024 | 12,840.00 | 12,840.00 | 12,760.00 | 12,770.00 | 12,770.00 | 161 |
| 23 May 2024 | 12,815.00 | 12,925.00 | 12,815.00 | 12,840.00 | 12,840.00 | 5,085 |
| 22 May 2024 | 12,795.00 | 12,795.00 | 12,745.00 | 12,770.00 | 12,770.00 | 78 |
| 21 May 2024 | 12,775.00 | 12,800.00 | 12,765.00 | 12,795.00 | 12,795.00 | 201 |
| 20 May 2024 | 12,685.00 | 12,685.00 | 12,680.00 | 12,680.00 | 12,680.00 | 4 |
| 17 May 2024 | 12,605.00 | 12,650.00 | 12,560.00 | 12,640.00 | 12,640.00 | 252 |
| 16 May 2024 | 12,675.00 | 12,675.00 | 12,605.00 | 12,605.00 | 12,605.00 | 474 |
| 14 May 2024 | 12,495.00 | 12,495.00 | 12,455.00 | 12,490.00 | 12,490.00 | 62 |
| 13 May 2024 | 12,530.00 | 12,535.00 | 12,495.00 | 12,495.00 | 12,495.00 | 72 |
| 10 May 2024 | 12,440.00 | 12,440.00 | 12,430.00 | 12,430.00 | 12,430.00 | 4 |
| 09 May 2024 | 12,350.00 | 12,355.00 | 12,305.00 | 12,320.00 | 12,320.00 | 294 |
| 08 May 2024 | 12,350.00 | 12,355.00 | 12,350.00 | 12,350.00 | 12,350.00 | 2,003 |
| 07 May 2024 | 12,420.00 | 12,420.00 | 12,200.00 | 12,200.00 | 12,200.00 | 66 |
| 03 May 2024 | 12,165.00 | 12,165.00 | 12,055.00 | 12,060.00 | 12,060.00 | 10,055 |
| 02 May 2024 | 12,165.00 | 12,170.00 | 12,125.00 | 12,125.00 | 12,125.00 | 47 |
| 30 Apr 2024 | 12,680.00 | 12,680.00 | 12,315.00 | 12,315.00 | 12,315.00 | 123 |
| 29 Apr 2024 | 12,355.00 | 12,365.00 | 12,315.00 | 12,315.00 | 12,315.00 | 47 |
| 26 Apr 2024 | 11,815.00 | 12,220.00 | 11,815.00 | 12,200.00 | 12,200.00 | 25 |
| 25 Apr 2024 | 11,830.00 | 11,885.00 | 11,815.00 | 11,815.00 | 11,815.00 | 63 |
| 24 Apr 2024 | 11,990.00 | 11,990.00 | 11,930.00 | 11,990.00 | 11,990.00 | 62 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.