Saturday, 27 April 2024
korea 1990 Trust, The-beneficial Cert.
| Date | Open | High | Low | Close | Volume |
|---|
| 09/01/18 | 3.790 | 3.800 | 3.730 | 3.730 | 1,394,000 |
| 08/01/18 | 3.690 | 3.800 | 3.600 | 3.790 | 6,305,621 |
| 05/01/18 | 3.680 | 3.750 | 3.600 | 3.690 | 1,648,000 |
| 04/01/18 | 3.600 | 3.700 | 3.570 | 3.680 | 675,000 |
| 03/01/18 | 3.700 | 3.700 | 3.600 | 3.600 | 924,000 |
| 02/01/18 | 3.660 | 3.730 | 3.660 | 3.700 | 1,761,000 |
| 01/01/18 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 29/12/17 | 3.550 | 3.670 | 3.550 | 3.660 | 2,828,000 |
| 28/12/17 | 3.530 | 3.580 | 3.400 | 3.550 | 1,549,284 |
| 27/12/17 | 3.560 | 3.620 | 3.510 | 3.530 | 1,989,000 |
| 26/12/17 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 25/12/17 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 22/12/17 | 3.530 | 3.580 | 3.530 | 3.560 | 632,000 |
| 21/12/17 | 3.450 | 3.580 | 3.410 | 3.530 | 864,000 |
| 20/12/17 | 3.500 | 3.500 | 3.400 | 3.450 | 1,389,000 |
| 19/12/17 | 3.540 | 3.580 | 3.470 | 3.500 | 945,800 |
| 18/12/17 | 3.630 | 3.650 | 3.500 | 3.540 | 1,571,000 |
| 15/12/17 | 3.620 | 3.650 | 3.570 | 3.630 | 3,117,007 |
| 14/12/17 | 3.610 | 3.620 | 3.560 | 3.620 | 337,000 |
| 13/12/17 | 3.600 | 3.630 | 3.570 | 3.610 | 391,000 |
| 12/12/17 | 3.610 | 3.630 | 3.550 | 3.600 | 3,230,637 |
| 11/12/17 | 3.600 | 3.620 | 3.520 | 3.610 | 619,000 |
| 08/12/17 | 3.460 | 3.640 | 3.370 | 3.600 | 2,902,000 |
| 07/12/17 | 3.610 | 3.620 | 3.440 | 3.460 | 1,816,000 |
| 06/12/17 | 3.790 | 3.790 | 3.570 | 3.610 | 9,464,000 |
| 05/12/17 | 3.660 | 3.800 | 3.590 | 3.790 | 7,195,000 |
| 04/12/17 | 3.640 | 3.660 | 3.560 | 3.660 | 1,540,000 |
| 01/12/17 | 3.580 | 3.720 | 3.540 | 3.640 | 7,584,570 |
| 30/11/17 | 3.510 | 3.660 | 3.410 | 3.580 | 4,605,000 |
| 29/11/17 | 3.410 | 3.530 | 3.380 | 3.510 | 3,223,000 |
| 28/11/17 | 3.380 | 3.410 | 3.340 | 3.410 | 2,479,000 |
| 27/11/17 | 3.310 | 3.400 | 3.300 | 3.380 | 7,983,000 |
| 24/11/17 | 3.300 | 3.330 | 3.220 | 3.310 | 1,117,000 |
| 23/11/17 | 3.370 | 3.430 | 3.210 | 3.300 | 1,656,000 |
| 22/11/17 | 3.460 | 3.480 | 3.340 | 3.370 | 1,692,000 |
| 21/11/17 | 3.340 | 3.460 | 3.220 | 3.460 | 5,157,000 |
| 20/11/17 | 3.330 | 3.340 | 3.250 | 3.340 | 1,588,000 |
| 17/11/17 | 3.400 | 3.540 | 3.330 | 3.330 | 1,005,173 |
| 16/11/17 | 3.420 | 3.440 | 3.380 | 3.400 | 1,751,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |