301440.KS - Hanwha Asset Management - Arirang Kospi Midcap Fund

KSE - KSE Verzögerter Preis. Währung in KRW
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Juni 202310.500,0010.500,0010.360,0010.450,0010.450,0026
08. Juni 202310.400,0010.400,0010.320,0010.380,0010.380,0025
07. Juni 202310.420,0010.420,0010.310,0010.320,0010.320,0026
05. Juni 202310.305,0010.305,0010.250,0010.300,0010.300,0060
02. Juni 202310.235,0010.235,0010.145,0010.185,0010.185,0022
01. Juni 202310.210,0010.210,0010.095,0010.110,0010.110,0032
31. Mai 202310.170,0010.170,0010.100,0010.125,0010.125,0032
30. Mai 202310.225,0010.225,0010.060,0010.105,0010.105,0023
26. Mai 202310.300,0010.300,0010.105,0010.120,0010.120,0048
25. Mai 202310.410,0010.410,0010.205,0010.210,0010.210,0020
24. Mai 2023------
23. Mai 202310.335,0010.335,0010.310,0010.330,0010.330,0030
22. Mai 202310.305,0010.305,0010.260,0010.285,0010.285,0027
19. Mai 202310.230,0010.230,0010.125,0010.200,0010.200,0020
18. Mai 2023------
17. Mai 202310.110,0010.110,0010.020,0010.070,0010.070,0026
16. Mai 202310.225,0010.225,0010.035,0010.060,0010.060,0027
15. Mai 202310.070,0010.115,0010.015,0010.115,0010.115,0021
12. Mai 202310.310,0010.310,0010.095,0010.120,0010.120,0021
11. Mai 202310.325,0010.325,0010.235,0010.240,0010.240,0022
10. Mai 202310.300,0010.300,0010.150,0010.175,0010.175,0030
09. Mai 202310.325,0010.325,0010.135,0010.200,0010.200,0020
08. Mai 202310.325,0010.325,0010.230,0010.240,0010.240,0026
04. Mai 202310.190,0010.225,0010.150,0010.225,0010.225,0027
03. Mai 202310.270,0010.270,0010.185,0010.205,0010.205,0028
02. Mai 202310.080,0010.260,0010.080,0010.260,0010.260,0021
28. Apr. 202310.310,0010.310,0010.135,0010.185,0010.185,0085
27. Apr. 202310.250,0010.250,0010.060,0010.180,0010.180,0032
27. Apr. 2023250 Dividende
26. Apr. 202310.575,0010.575,0010.435,0010.450,0010.200,0020
25. Apr. 202310.715,0010.715,0010.490,0010.555,0010.302,49120
24. Apr. 202310.970,0010.970,0010.685,0010.710,0010.453,7823
21. Apr. 202311.100,0011.100,0010.830,0010.920,0010.658,76393
20. Apr. 202311.105,0011.105,0011.020,0011.035,0010.771,0020
19. Apr. 202311.185,0011.185,0011.125,0011.140,0010.873,49147
18. Apr. 202311.050,0011.085,0011.000,0011.065,0010.800,29507
17. Apr. 202311.170,0011.170,0011.050,0011.145,0010.878,3740
14. Apr. 202311.040,0011.095,0011.035,0011.080,0010.814,9324
13. Apr. 202310.970,0011.010,0010.830,0011.010,0010.746,6036
12. Apr. 202311.010,0011.010,0010.900,0010.950,0010.688,0420
11. Apr. 202310.905,0010.935,0010.765,0010.935,0010.673,40131
10. Apr. 202310.810,0010.835,0010.725,0010.815,0010.556,27222
07. Apr. 202310.725,0010.810,0010.725,0010.790,0010.531,8725
06. Apr. 202310.955,0010.955,0010.725,0010.770,0010.512,34418
05. Apr. 202310.885,0010.915,0010.835,0010.875,0010.614,83277
04. Apr. 202310.820,0010.875,0010.820,0010.875,0010.614,83127
03. Apr. 202310.835,0010.845,0010.805,0010.820,0010.561,1525
31. März 202310.795,0010.795,0010.710,0010.765,0010.507,46164
30. März 202310.715,0010.715,0010.575,0010.655,0010.400,10124
29. März 202310.555,0010.575,0010.500,0010.575,0010.322,0122
28. März 202310.440,0010.465,0010.360,0010.465,0010.214,6423
27. März 202310.390,0010.390,0010.240,0010.330,0010.082,8721
24. März 202310.375,0010.375,0010.230,0010.295,0010.048,7130
23. März 202310.360,0010.360,0010.235,0010.265,0010.019,4326
22. März 202310.405,0010.405,0010.280,0010.310,0010.063,3520
21. März 202310.300,0010.300,0010.245,0010.295,0010.048,7124
20. März 202310.245,0010.270,0010.180,0010.185,009.941,3422
17. März 202310.125,0010.200,0010.125,0010.175,009.931,5821
16. März 202310.195,0010.195,0010.030,0010.105,009.863,2521
15. März 202310.050,0010.205,0010.050,0010.150,009.907,18201
14. März 202310.365,0010.365,0010.015,0010.015,009.775,4120
13. März 202310.400,0010.400,0010.170,0010.335,0010.087,75112
10. März 202310.565,0010.565,0010.360,0010.380,0010.131,6720
09. März 202310.655,0010.655,0010.560,0010.585,0010.331,7721
08. März 202310.635,0010.635,0010.510,0010.545,0010.292,7320
07. März 202310.620,0010.640,0010.590,0010.630,0010.375,6930
06. März 202310.700,0010.700,0010.560,0010.620,0010.365,9336
03. März 202310.610,0010.615,0010.540,0010.615,0010.361,0523
02. März 202310.585,0010.620,0010.555,0010.585,0010.331,7733
28. Feb. 202310.585,0010.585,0010.475,0010.495,0010.243,9245
27. Feb. 202310.530,0010.530,0010.385,0010.455,0010.204,8845
24. Feb. 202310.695,0010.695,0010.510,0010.530,0010.278,0920
23. Feb. 202310.640,0010.640,0010.515,0010.615,0010.361,05117
22. Feb. 202310.465,0010.535,0010.460,0010.475,0010.224,4050
21. Feb. 202310.700,0010.700,0010.605,0010.630,0010.375,6923
20. Feb. 202310.625,0010.625,0010.495,0010.590,0010.336,6528
17. Feb. 202310.380,0010.535,0010.380,0010.490,0010.239,0420
16. Feb. 202310.295,0010.485,0010.295,0010.485,0010.234,1620
15. Feb. 202310.510,0010.510,0010.335,0010.350,0010.102,3922
14. Feb. 202310.395,0010.505,0010.395,0010.470,0010.219,52100
13. Feb. 202310.595,0010.595,0010.405,0010.480,0010.229,2821
10. Feb. 202310.440,0010.500,0010.420,0010.475,0010.224,40115
09. Feb. 202310.610,0010.610,0010.510,0010.525,0010.273,2120
08. Feb. 202310.575,0010.575,0010.475,0010.535,0010.282,9720
07. Feb. 202310.365,0010.445,0010.365,0010.425,0010.175,6022
06. Feb. 202310.560,0010.560,0010.400,0010.470,0010.219,5222
03. Feb. 202310.585,0010.585,0010.435,0010.505,0010.253,6827
02. Feb. 202310.545,0010.545,0010.435,0010.480,0010.229,2823
01. Feb. 202310.460,0010.490,0010.435,0010.475,0010.224,4080
31. Jan. 202310.425,0010.455,0010.365,0010.440,0010.190,24388
30. Jan. 202310.540,0010.540,0010.355,0010.355,0010.107,2725
27. Jan. 202310.450,0010.480,0010.395,0010.470,0010.219,52217
26. Jan. 202310.430,0010.430,0010.350,0010.390,0010.141,4421
25. Jan. 202310.310,0010.375,0010.305,0010.315,0010.068,2322
20. Jan. 202310.360,0010.360,0010.270,0010.340,0010.092,6320
19. Jan. 202310.255,0010.295,0010.245,0010.290,0010.043,8320
18. Jan. 202310.370,0010.370,0010.185,0010.250,0010.004,7824
17. Jan. 202310.400,0010.400,0010.260,0010.275,0010.029,1920
16. Jan. 202310.180,0010.330,0010.180,0010.270,0010.024,31121
13. Jan. 202310.150,0010.265,0010.150,0010.200,009.955,9820
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...