TIGER China Consumer (150460.KS) KSC
7,370.00
+10(+0.14%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
7,370.00
+10(+0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7,440 | 7,370 | 7,370 | 7,465 | 7,345 | 6,479 |
| April 02, 2026 | 7,695 | 7,360 | 7,360 | 7,700 | 7,350 | 15,075 |
| April 01, 2026 | 7,615 | 7,665 | 7,665 | 7,685 | 7,510 | 21,983 |
| March 31, 2026 | 7,395 | 7,375 | 7,375 | 7,560 | 7,350 | 8,651 |
| March 30, 2026 | 7,450 | 7,430 | 7,430 | 7,485 | 7,400 | 27,392 |
| March 27, 2026 | 7,355 | 7,610 | 7,610 | 7,645 | 7,325 | 21,588 |
| March 26, 2026 | 7,555 | 7,390 | 7,390 | 7,565 | 7,390 | 14,024 |
| March 25, 2026 | 7,540 | 7,550 | 7,550 | 7,585 | 7,510 | 5,586 |
| March 24, 2026 | 7,535 | 7,470 | 7,470 | 7,535 | 7,350 | 14,439 |
| March 23, 2026 | 7,470 | 7,295 | 7,295 | 7,470 | 7,295 | 10,583 |
| March 20, 2026 | 7,495 | 7,620 | 7,620 | 7,685 | 7,495 | 13,204 |
| March 19, 2026 | 7,465 | 7,400 | 7,400 | 7,490 | 7,400 | 27,660 |
| March 18, 2026 | 7,585 | 7,560 | 7,560 | 7,605 | 7,535 | 22,773 |
| March 17, 2026 | 7,455 | 7,465 | 7,465 | 7,525 | 7,385 | 29,470 |
| March 16, 2026 | 7,390 | 7,365 | 7,365 | 7,440 | 7,330 | 21,493 |
| March 13, 2026 | 7,315 | 7,390 | 7,390 | 7,460 | 7,315 | 10,698 |
| March 12, 2026 | 7,465 | 7,445 | 7,445 | 7,470 | 7,365 | 34,480 |
| March 11, 2026 | 7,465 | 7,465 | 7,465 | 7,640 | 7,430 | 13,188 |
| March 10, 2026 | 7,430 | 7,320 | 7,320 | 7,430 | 7,320 | 8,335 |
| March 09, 2026 | 7,060 | 7,160 | 7,160 | 7,170 | 7,040 | 34,484 |
| March 06, 2026 | 7,260 | 7,415 | 7,415 | 7,415 | 7,235 | 39,425 |
| March 05, 2026 | 7,475 | 7,405 | 7,405 | 7,480 | 7,245 | 57,530 |
| March 04, 2026 | 7,515 | 7,130 | 7,130 | 7,515 | 6,970 | 47,848 |
| March 03, 2026 | 7,950 | 7,710 | 7,710 | 8,005 | 7,710 | 86,190 |
| February 27, 2026 | 8,125 | 8,080 | 8,080 | 8,140 | 8,045 | 102,942 |
| February 26, 2026 | 8,225 | 8,145 | 8,145 | 8,270 | 8,145 | 97,775 |
| February 25, 2026 | 8,275 | 8,235 | 8,235 | 8,275 | 8,165 | 55,037 |
| February 24, 2026 | 8,305 | 8,285 | 8,285 | 8,345 | 8,255 | 36,322 |
| February 23, 2026 | 8,290 | 8,345 | 8,345 | 8,380 | 8,270 | 75,089 |
| February 20, 2026 | 8,285 | 8,225 | 0 | 8,365 | 8,225 | 54,655 |
| February 19, 2026 | 8,270 | 8,320 | 0 | 8,340 | 8,175 | 49,855 |
| February 13, 2026 | 8,345 | 8,270 | 0 | 8,345 | 8,195 | 40,725 |
| February 12, 2026 | 8,360 | 8,330 | 0 | 8,415 | 8,305 | 76,756 |
| February 11, 2026 | 8,390 | 8,360 | 0 | 8,425 | 8,310 | 47,931 |
| February 10, 2026 | 8,290 | 8,360 | 0 | 8,415 | 8,225 | 90,453 |
| February 09, 2026 | 8,000 | 8,215 | 0 | 8,235 | 8,000 | 104,360 |
| February 06, 2026 | 7,865 | 7,870 | 0 | 7,975 | 7,725 | 123,107 |
| February 05, 2026 | 7,960 | 8,015 | 0 | 8,190 | 7,960 | 63,868 |
| February 04, 2026 | 8,015 | 8,060 | 0 | 8,155 | 7,985 | 69,948 |
| February 03, 2026 | 7,965 | 7,985 | 0 | 7,985 | 7,840 | 26,953 |
| February 02, 2026 | 8,055 | 7,830 | 0 | 8,080 | 7,775 | 69,494 |
| January 30, 2026 | 8,135 | 8,115 | 0 | 8,190 | 8,035 | 120,778 |
| January 29, 2026 | 7,955 | 8,095 | 0 | 8,100 | 7,865 | 85,424 |
| January 28, 2026 | 7,820 | 7,935 | 0 | 7,935 | 7,820 | 85,526 |
| January 27, 2026 | 7,710 | 7,755 | 0 | 7,850 | 7,710 | 55,899 |
| January 26, 2026 | 7,745 | 7,750 | 0 | 7,820 | 7,710 | 54,715 |
| January 23, 2026 | 7,660 | 7,745 | 0 | 7,755 | 7,635 | 84,485 |
| January 22, 2026 | 7,445 | 7,620 | 0 | 7,685 | 7,390 | 95,190 |
| January 21, 2026 | 7,450 | 7,435 | 0 | 7,470 | 7,335 | 39,261 |
| January 20, 2026 | 7,350 | 7,470 | 0 | 7,505 | 7,345 | 44,542 |
| January 19, 2026 | 7,375 | 7,330 | 0 | 7,377 | 7,317 | 70,326 |
| January 16, 2026 | 7,450 | 7,395 | 0 | 7,460 | 7,350 | 115,433 |
| January 15, 2026 | 7,430 | 7,390 | 0 | 7,440 | 7,355 | 31,496 |
| January 14, 2026 | 7,360 | 7,385 | 0 | 7,430 | 7,305 | 68,105 |
| January 13, 2026 | 7,365 | 7,290 | 0 | 7,365 | 7,250 | 37,942 |
| January 12, 2026 | 7,310 | 7,310 | 0 | 7,330 | 7,255 | 49,327 |
| January 09, 2026 | 7,255 | 7,310 | 0 | 7,350 | 7,255 | 26,495 |
| January 08, 2026 | 7,250 | 7,235 | 0 | 7,270 | 7,170 | 18,154 |
| January 07, 2026 | 7,325 | 7,255 | 0 | 7,325 | 7,185 | 66,378 |
| January 06, 2026 | 7,395 | 7,300 | 0 | 7,410 | 7,295 | 40,145 |