KSE:273140
KODEX Active FRN Stock Price (Quote)
₩110,520.00
+10.00 (+0.0090%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₩110,185.00 | ₩110,545.00 | Thursday, 9th May 2024 273140.KS stock ended at ₩110,520.00. This is 0.0090% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.0226% from a day low at ₩110,520.00 to a day high of ₩110,545.00. |
| 90 days | ₩109,585.00 | ₩110,545.00 | |
| 52 weeks | ₩106,545.00 | ₩110,545.00 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | ₩110,545.00 | ₩110,545.00 | ₩110,520.00 | ₩110,520.00 | 614 |
| May 08, 2024 | ₩110,500.00 | ₩110,510.00 | ₩110,485.00 | ₩110,510.00 | 4 283 |
| May 07, 2024 | ₩110,480.00 | ₩110,490.00 | ₩110,470.00 | ₩110,490.00 | 17 403 |
| May 03, 2024 | ₩110,480.00 | ₩110,480.00 | ₩110,450.00 | ₩110,480.00 | 287 |
| May 02, 2024 | ₩110,450.00 | ₩110,475.00 | ₩110,450.00 | ₩110,475.00 | 285 |
| Apr 30, 2024 | ₩110,405.00 | ₩110,430.00 | ₩110,405.00 | ₩110,430.00 | 1 875 |
| Apr 29, 2024 | ₩110,435.00 | ₩110,435.00 | ₩110,405.00 | ₩110,405.00 | 394 |
| Apr 26, 2024 | ₩110,385.00 | ₩110,405.00 | ₩110,380.00 | ₩110,405.00 | 1 165 |
| Apr 25, 2024 | ₩110,390.00 | ₩110,390.00 | ₩110,355.00 | ₩110,390.00 | 96 |
| Apr 24, 2024 | ₩110,350.00 | ₩110,370.00 | ₩110,345.00 | ₩110,370.00 | 245 |
| Apr 23, 2024 | ₩110,335.00 | ₩110,355.00 | ₩110,335.00 | ₩110,355.00 | 308 |
| Apr 22, 2024 | ₩110,335.00 | ₩110,335.00 | ₩110,300.00 | ₩110,300.00 | 3 033 |
| Apr 19, 2024 | ₩110,295.00 | ₩110,320.00 | ₩110,290.00 | ₩110,320.00 | 769 |
| Apr 18, 2024 | ₩110,315.00 | ₩110,315.00 | ₩110,290.00 | ₩110,290.00 | 51 |
| Apr 17, 2024 | ₩110,270.00 | ₩110,295.00 | ₩110,270.00 | ₩110,295.00 | 3 423 |
| Apr 16, 2024 | ₩110,265.00 | ₩110,290.00 | ₩110,240.00 | ₩110,240.00 | 409 |
| Apr 15, 2024 | ₩110,260.00 | ₩110,275.00 | ₩110,255.00 | ₩110,275.00 | 1 158 |
| Apr 12, 2024 | ₩110,245.00 | ₩110,250.00 | ₩110,245.00 | ₩110,250.00 | 178 |
| Apr 11, 2024 | ₩110,225.00 | ₩110,245.00 | ₩110,220.00 | ₩110,245.00 | 1 372 |
| Apr 09, 2024 | ₩110,215.00 | ₩110,215.00 | ₩110,185.00 | ₩110,210.00 | 1 075 |
| Apr 08, 2024 | ₩110,180.00 | ₩110,200.00 | ₩110,175.00 | ₩110,180.00 | 373 |
| Apr 05, 2024 | ₩110,150.00 | ₩110,185.00 | ₩110,150.00 | ₩110,185.00 | 1 197 |
| Apr 04, 2024 | ₩110,150.00 | ₩110,170.00 | ₩110,140.00 | ₩110,140.00 | 2 398 |
| Apr 03, 2024 | ₩110,130.00 | ₩110,160.00 | ₩110,125.00 | ₩110,160.00 | 2 158 |
| Apr 02, 2024 | ₩110,135.00 | ₩110,135.00 | ₩110,115.00 | ₩110,135.00 | 759 |
