At close: December 30 at 3:30:19 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 30, 2024 | 32,300.00 | 32,550.00 | 31,550.00 | 31,600.00 | 31,600.00 | 20,710 |
| Dec 27, 2024 | 32,800.00 | 33,350.00 | 31,650.00 | 32,100.00 | 32,100.00 | 55,429 |
| Dec 26, 2024 | 34,150.00 | 34,300.00 | 33,500.00 | 33,550.00 | 33,550.00 | 33,557 |
| Dec 24, 2024 | 33,900.00 | 34,600.00 | 33,650.00 | 33,800.00 | 33,800.00 | 34,650 |
| Dec 23, 2024 | 33,100.00 | 33,800.00 | 32,800.00 | 33,800.00 | 33,800.00 | 31,168 |
| Dec 20, 2024 | 32,750.00 | 33,050.00 | 32,300.00 | 32,800.00 | 32,800.00 | 33,890 |
| Dec 19, 2024 | 32,800.00 | 33,250.00 | 32,450.00 | 32,850.00 | 32,850.00 | 27,959 |
| Dec 18, 2024 | 33,300.00 | 33,550.00 | 32,850.00 | 33,500.00 | 33,500.00 | 30,342 |
| Dec 17, 2024 | 33,400.00 | 33,450.00 | 32,750.00 | 32,950.00 | 32,950.00 | 26,013 |
| Dec 16, 2024 | 33,600.00 | 33,800.00 | 32,750.00 | 33,000.00 | 33,000.00 | 33,594 |
| Dec 13, 2024 | 32,650.00 | 33,400.00 | 32,600.00 | 33,150.00 | 33,150.00 | 49,294 |
| Dec 12, 2024 | 33,300.00 | 33,800.00 | 32,400.00 | 32,800.00 | 32,800.00 | 67,375 |
| Dec 11, 2024 | 32,850.00 | 33,550.00 | 32,750.00 | 33,300.00 | 33,300.00 | 20,058 |
| Dec 10, 2024 | 31,300.00 | 33,350.00 | 31,000.00 | 33,100.00 | 33,100.00 | 50,370 |
| Dec 9, 2024 | 31,750.00 | 32,350.00 | 30,500.00 | 30,700.00 | 30,700.00 | 74,808 |
| Dec 6, 2024 | 33,400.00 | 33,700.00 | 31,950.00 | 32,450.00 | 32,450.00 | 100,326 |
| Dec 5, 2024 | 34,450.00 | 34,450.00 | 33,200.00 | 33,200.00 | 33,200.00 | 61,091 |
| Dec 4, 2024 | 34,800.00 | 34,950.00 | 34,250.00 | 34,600.00 | 34,600.00 | 48,441 |
| Dec 3, 2024 | 34,800.00 | 35,450.00 | 34,800.00 | 35,250.00 | 35,250.00 | 59,770 |
| Dec 2, 2024 | 34,950.00 | 35,200.00 | 34,400.00 | 34,500.00 | 34,500.00 | 42,957 |
| Nov 29, 2024 | 36,350.00 | 36,400.00 | 34,550.00 | 34,600.00 | 34,600.00 | 54,302 |
| Nov 28, 2024 | 34,950.00 | 36,350.00 | 34,950.00 | 36,000.00 | 36,000.00 | 64,623 |
| Nov 27, 2024 | 35,500.00 | 35,900.00 | 34,850.00 | 34,950.00 | 34,950.00 | 46,843 |
| Nov 26, 2024 | 35,550.00 | 35,700.00 | 35,300.00 | 35,500.00 | 35,500.00 | 43,323 |
| Nov 25, 2024 | 35,850.00 | 36,100.00 | 35,650.00 | 35,950.00 | 35,950.00 | 43,886 |
| Nov 22, 2024 | 35,600.00 | 36,150.00 | 35,300.00 | 35,500.00 | 35,500.00 | 29,542 |
| Nov 21, 2024 | 36,300.00 | 36,300.00 | 35,450.00 | 35,650.00 | 35,650.00 | 31,153 |
| Nov 20, 2024 | 34,950.00 | 35,900.00 | 34,850.00 | 35,750.00 | 35,750.00 | 45,760 |
| Nov 19, 2024 | 34,950.00 | 35,300.00 | 34,550.00 | 34,700.00 | 34,700.00 | 28,470 |
| Nov 18, 2024 | 34,000.00 | 35,350.00 | 33,950.00 | 34,950.00 | 34,950.00 | 46,817 |
| Nov 15, 2024 | 33,750.00 | 34,600.00 | 33,400.00 | 34,200.00 | 34,200.00 | 60,467 |
| Nov 14, 2024 | 33,750.00 | 34,600.00 | 33,250.00 | 33,700.00 | 33,700.00 | 81,487 |
| Nov 13, 2024 | 34,000.00 | 35,000.00 | 33,700.00 | 33,750.00 | 33,750.00 | 54,022 |
| Nov 12, 2024 | 34,750.00 | 35,350.00 | 34,300.00 | 34,500.00 | 34,500.00 | 96,986 |
| Nov 11, 2024 | 35,950.00 | 36,000.00 | 34,800.00 | 35,050.00 | 35,050.00 | 95,351 |
| Nov 8, 2024 | 37,050.00 | 37,250.00 | 35,850.00 | 35,950.00 | 35,950.00 | 76,475 |
| Nov 7, 2024 | 36,850.00 | 37,200.00 | 36,400.00 | 36,700.00 | 36,700.00 | 38,832 |
| Nov 6, 2024 | 38,000.00 | 38,050.00 | 36,800.00 | 37,000.00 | 37,000.00 | 110,084 |
| Nov 5, 2024 | 38,450.00 | 39,050.00 | 37,650.00 | 37,700.00 | 37,700.00 | 121,049 |
| Nov 4, 2024 | 40,650.00 | 40,650.00 | 38,400.00 | 38,650.00 | 38,650.00 | 180,246 |
| Nov 1, 2024 | 40,550.00 | 41,000.00 | 40,100.00 | 40,150.00 | 40,150.00 | 31,738 |
| Oct 31, 2024 | 39,700.00 | 40,950.00 | 38,750.00 | 40,950.00 | 40,950.00 | 45,802 |
| Oct 30, 2024 | 40,900.00 | 40,900.00 | 39,500.00 | 39,600.00 | 39,600.00 | 53,415 |
| Oct 29, 2024 | 40,450.00 | 40,850.00 | 39,700.00 | 40,200.00 | 40,200.00 | 33,984 |
| Oct 28, 2024 | 39,700.00 | 41,200.00 | 39,600.00 | 40,850.00 | 40,850.00 | 43,560 |
| Oct 25, 2024 | 41,050.00 | 41,050.00 | 39,500.00 | 39,550.00 | 39,550.00 | 36,322 |
| Oct 24, 2024 | 41,500.00 | 41,500.00 | 40,250.00 | 40,700.00 | 40,700.00 | 42,759 |
| Oct 23, 2024 | 42,000.00 | 42,000.00 | 41,050.00 | 41,450.00 | 41,450.00 | 39,384 |
| Oct 22, 2024 | 42,200.00 | 42,450.00 | 41,250.00 | 41,500.00 | 41,500.00 | 32,049 |
| Oct 21, 2024 | 42,600.00 | 42,950.00 | 42,000.00 | 42,300.00 | 42,300.00 | 22,520 |
| Oct 18, 2024 | 42,650.00 | 42,650.00 | 41,500.00 | 42,100.00 | 42,100.00 | 19,065 |
| Oct 17, 2024 | 41,950.00 | 42,450.00 | 41,450.00 | 42,100.00 | 42,100.00 | 40,741 |
| Oct 16, 2024 | 42,200.00 | 42,400.00 | 41,800.00 | 42,200.00 | 42,200.00 | 21,504 |
| Oct 15, 2024 | 43,300.00 | 43,800.00 | 42,500.00 | 42,550.00 | 42,550.00 | 27,993 |
| Oct 14, 2024 | 43,000.00 | 44,000.00 | 42,850.00 | 43,550.00 | 43,550.00 | 25,402 |
| Oct 11, 2024 | 44,300.00 | 44,450.00 | 42,900.00 | 43,200.00 | 43,200.00 | 22,866 |
| Oct 10, 2024 | 44,800.00 | 44,800.00 | 43,600.00 | 43,600.00 | 43,600.00 | 36,375 |
| Oct 8, 2024 | 45,250.00 | 45,250.00 | 43,950.00 | 43,950.00 | 43,950.00 | 31,115 |
| Oct 7, 2024 | 43,650.00 | 45,500.00 | 43,650.00 | 45,050.00 | 45,050.00 | 37,924 |
| Oct 4, 2024 | 44,050.00 | 44,850.00 | 43,650.00 | 44,050.00 | 44,050.00 | 32,736 |
| Oct 2, 2024 | 43,200.00 | 44,650.00 | 42,950.00 | 44,000.00 | 44,000.00 | 46,620 |
| Sep 30, 2024 | 45,600.00 | 45,650.00 | 43,800.00 | 43,950.00 | 43,950.00 | 44,408 |
| Sep 27, 2024 | 43,900.00 | 45,600.00 | 43,300.00 | 44,950.00 | 44,950.00 | 74,294 |
| Sep 26, 2024 | 42,800.00 | 43,900.00 | 42,400.00 | 43,550.00 | 43,550.00 | 51,206 |
| Sep 25, 2024 | 44,000.00 | 44,350.00 | 42,300.00 | 42,350.00 | 42,350.00 | 76,662 |
| Sep 24, 2024 | 40,600.00 | 43,450.00 | 40,100.00 | 43,450.00 | 43,450.00 | 114,880 |
| Sep 23, 2024 | 41,850.00 | 41,850.00 | 40,450.00 | 40,500.00 | 40,500.00 | 90,787 |
| Sep 20, 2024 | 43,150.00 | 43,400.00 | 41,450.00 | 41,450.00 | 41,450.00 | 75,145 |
| Sep 19, 2024 | 42,800.00 | 43,250.00 | 42,050.00 | 42,900.00 | 42,900.00 | 36,516 |
| Sep 13, 2024 | 42,100.00 | 42,950.00 | 41,550.00 | 42,400.00 | 42,400.00 | 22,160 |
| Sep 12, 2024 | 41,800.00 | 42,350.00 | 41,100.00 | 42,350.00 | 42,350.00 | 57,776 |
| Sep 11, 2024 | 41,650.00 | 41,750.00 | 40,750.00 | 41,300.00 | 41,300.00 | 56,661 |
| Sep 10, 2024 | 41,700.00 | 42,450.00 | 41,350.00 | 41,850.00 | 41,850.00 | 57,337 |
| Sep 9, 2024 | 41,300.00 | 41,950.00 | 40,900.00 | 41,950.00 | 41,950.00 | 65,074 |
| Sep 6, 2024 | 43,000.00 | 43,000.00 | 41,550.00 | 42,100.00 | 42,100.00 | 80,684 |
| Sep 5, 2024 | 44,350.00 | 44,800.00 | 42,250.00 | 43,150.00 | 43,150.00 | 97,705 |
| Sep 4, 2024 | 45,150.00 | 45,500.00 | 43,950.00 | 44,200.00 | 44,200.00 | 79,934 |
| Sep 3, 2024 | 46,400.00 | 47,400.00 | 46,200.00 | 46,500.00 | 46,500.00 | 41,767 |
| Sep 2, 2024 | 46,100.00 | 46,500.00 | 45,600.00 | 46,150.00 | 46,150.00 | 16,669 |
| Aug 30, 2024 | 46,350.00 | 46,900.00 | 45,800.00 | 46,100.00 | 46,100.00 | 33,852 |
| Aug 29, 2024 | 46,700.00 | 47,050.00 | 45,650.00 | 46,600.00 | 46,600.00 | 47,446 |
| Aug 28, 2024 | 48,200.00 | 48,200.00 | 46,750.00 | 46,950.00 | 46,950.00 | 27,700 |
| Aug 27, 2024 | 48,950.00 | 48,950.00 | 47,200.00 | 47,850.00 | 47,850.00 | 42,792 |
| Aug 26, 2024 | 47,700.00 | 49,050.00 | 47,700.00 | 48,100.00 | 48,100.00 | 39,270 |
| Aug 23, 2024 | 47,850.00 | 48,000.00 | 47,200.00 | 47,550.00 | 47,550.00 | 31,676 |
| Aug 22, 2024 | 48,900.00 | 48,950.00 | 47,550.00 | 47,750.00 | 47,750.00 | 28,876 |
| Aug 21, 2024 | 46,400.00 | 49,300.00 | 45,850.00 | 48,600.00 | 48,600.00 | 116,277 |
| Aug 20, 2024 | 45,900.00 | 46,250.00 | 45,350.00 | 46,200.00 | 46,200.00 | 34,489 |
| Aug 19, 2024 | 45,300.00 | 46,000.00 | 45,300.00 | 45,600.00 | 45,600.00 | 68,113 |
| Aug 16, 2024 | 46,200.00 | 46,300.00 | 45,150.00 | 45,150.00 | 45,150.00 | 48,265 |
| Aug 14, 2024 | 45,400.00 | 45,750.00 | 44,350.00 | 45,750.00 | 45,750.00 | 77,246 |
| Aug 13, 2024 | 45,050.00 | 45,550.00 | 44,650.00 | 44,900.00 | 44,900.00 | 36,965 |
| Aug 12, 2024 | 43,950.00 | 45,650.00 | 43,850.00 | 45,400.00 | 45,400.00 | 93,691 |
| Aug 9, 2024 | 44,650.00 | 44,950.00 | 43,000.00 | 43,700.00 | 43,700.00 | 109,322 |
| Aug 8, 2024 | 44,450.00 | 44,850.00 | 43,500.00 | 44,200.00 | 44,200.00 | 121,790 |
| Aug 7, 2024 | 44,600.00 | 45,500.00 | 43,350.00 | 44,450.00 | 44,450.00 | 208,145 |
| Aug 6, 2024 | 48,750.00 | 49,700.00 | 44,500.00 | 44,500.00 | 44,500.00 | 364,320 |
| Aug 5, 2024 | 53,500.00 | 53,500.00 | 45,500.00 | 47,550.00 | 47,550.00 | 226,988 |
| Aug 2, 2024 | 58,600.00 | 58,600.00 | 51,300.00 | 54,500.00 | 54,500.00 | 366,110 |
| Aug 1, 2024 | 55,700.00 | 60,000.00 | 55,100.00 | 59,700.00 | 59,700.00 | 145,724 |
| Jul 31, 2024 | 56,600.00 | 56,800.00 | 55,200.00 | 56,200.00 | 56,200.00 | 46,992 |
| Jul 30, 2024 | 54,500.00 | 56,500.00 | 54,500.00 | 56,200.00 | 56,200.00 | 34,786 |
| Jul 29, 2024 | 54,900.00 | 56,000.00 | 54,500.00 | 55,000.00 | 55,000.00 | 24,853 |
| Jul 26, 2024 | 54,400.00 | 55,300.00 | 53,200.00 | 54,900.00 | 54,900.00 | 55,890 |
| Jul 25, 2024 | 54,800.00 | 54,800.00 | 52,900.00 | 53,900.00 | 53,900.00 | 47,862 |
| Jul 24, 2024 | 53,200.00 | 54,900.00 | 52,900.00 | 54,400.00 | 54,400.00 | 25,174 |
| Jul 23, 2024 | 54,300.00 | 55,000.00 | 53,400.00 | 53,700.00 | 53,700.00 | 45,741 |
| Jul 22, 2024 | 55,400.00 | 55,400.00 | 53,500.00 | 54,300.00 | 54,300.00 | 45,771 |
| Jul 19, 2024 | 56,300.00 | 56,400.00 | 53,900.00 | 55,100.00 | 55,100.00 | 119,924 |
| Jul 18, 2024 | 58,500.00 | 58,500.00 | 56,100.00 | 56,700.00 | 56,700.00 | 75,561 |
| Jul 17, 2024 | 57,600.00 | 59,200.00 | 55,800.00 | 58,100.00 | 58,100.00 | 75,342 |
| Jul 16, 2024 | 58,600.00 | 58,700.00 | 56,900.00 | 56,900.00 | 56,900.00 | 33,176 |
| Jul 15, 2024 | 59,400.00 | 59,400.00 | 57,900.00 | 58,100.00 | 58,100.00 | 47,854 |
| Jul 12, 2024 | 57,800.00 | 59,400.00 | 57,500.00 | 59,000.00 | 59,000.00 | 84,437 |
| Jul 11, 2024 | 57,500.00 | 58,400.00 | 56,700.00 | 57,500.00 | 57,500.00 | 49,541 |
| Jul 10, 2024 | 55,700.00 | 59,000.00 | 55,700.00 | 57,900.00 | 57,900.00 | 83,781 |
| Jul 9, 2024 | 56,100.00 | 57,000.00 | 55,600.00 | 55,900.00 | 55,900.00 | 30,365 |
| Jul 8, 2024 | 56,000.00 | 56,800.00 | 55,400.00 | 55,900.00 | 55,900.00 | 47,366 |
| Jul 5, 2024 | 56,600.00 | 57,000.00 | 56,000.00 | 56,400.00 | 56,400.00 | 53,492 |
| Jul 4, 2024 | 57,300.00 | 57,300.00 | 55,600.00 | 56,300.00 | 56,300.00 | 65,576 |
| Jul 3, 2024 | 57,100.00 | 57,800.00 | 54,900.00 | 56,600.00 | 56,600.00 | 126,703 |
| Jul 2, 2024 | 58,100.00 | 58,200.00 | 56,500.00 | 57,400.00 | 57,400.00 | 45,880 |
| Jul 1, 2024 | 59,500.00 | 59,600.00 | 58,300.00 | 58,600.00 | 58,600.00 | 29,672 |
| Jun 28, 2024 | 58,800.00 | 59,500.00 | 58,000.00 | 59,100.00 | 59,100.00 | 62,451 |
| Jun 27, 2024 | 57,900.00 | 58,700.00 | 56,700.00 | 58,300.00 | 58,300.00 | 80,350 |
| Jun 26, 2024 | 58,200.00 | 59,100.00 | 57,500.00 | 59,000.00 | 59,000.00 | 44,964 |
| Jun 25, 2024 | 59,000.00 | 59,000.00 | 57,200.00 | 58,700.00 | 58,700.00 | 60,657 |
| Jun 24, 2024 | 56,800.00 | 58,900.00 | 56,400.00 | 58,500.00 | 58,500.00 | 122,716 |
| Jun 21, 2024 | 57,300.00 | 58,900.00 | 56,000.00 | 56,800.00 | 56,800.00 | 118,747 |
| Jun 20, 2024 | 56,100.00 | 57,500.00 | 55,000.00 | 57,300.00 | 57,300.00 | 96,931 |
| Jun 19, 2024 | 56,300.00 | 56,300.00 | 53,800.00 | 55,800.00 | 55,800.00 | 125,892 |
| Jun 18, 2024 | 56,500.00 | 56,800.00 | 55,300.00 | 56,300.00 | 56,300.00 | 86,103 |
| Jun 17, 2024 | 55,400.00 | 57,900.00 | 55,000.00 | 56,500.00 | 56,500.00 | 52,204 |
| Jun 14, 2024 | 55,900.00 | 57,100.00 | 54,200.00 | 55,400.00 | 55,400.00 | 172,574 |
| Jun 13, 2024 | 59,200.00 | 60,300.00 | 56,200.00 | 56,400.00 | 56,400.00 | 230,942 |
| Jun 12, 2024 | 59,500.00 | 60,300.00 | 58,000.00 | 59,200.00 | 59,200.00 | 87,303 |
| Jun 11, 2024 | 59,200.00 | 60,300.00 | 57,100.00 | 59,500.00 | 59,500.00 | 84,733 |
| Jun 10, 2024 | 58,000.00 | 59,200.00 | 57,200.00 | 58,100.00 | 58,100.00 | 62,028 |
| Jun 7, 2024 | 56,500.00 | 59,100.00 | 55,700.00 | 58,900.00 | 58,900.00 | 129,145 |
| Jun 5, 2024 | 55,600.00 | 57,700.00 | 54,700.00 | 56,900.00 | 56,900.00 | 174,887 |
| Jun 4, 2024 | 53,500.00 | 62,000.00 | 53,400.00 | 55,400.00 | 55,400.00 | 586,455 |
| Jun 3, 2024 | 54,900.00 | 55,500.00 | 53,800.00 | 54,000.00 | 54,000.00 | 53,010 |
| May 31, 2024 | 54,000.00 | 55,600.00 | 53,600.00 | 55,400.00 | 55,400.00 | 48,467 |
| May 30, 2024 | 54,200.00 | 54,600.00 | 52,900.00 | 53,500.00 | 53,500.00 | 62,347 |
| May 29, 2024 | 54,700.00 | 55,400.00 | 53,800.00 | 54,900.00 | 54,900.00 | 47,607 |
| May 28, 2024 | 57,200.00 | 57,900.00 | 54,200.00 | 55,200.00 | 55,200.00 | 98,662 |
| May 27, 2024 | 57,000.00 | 58,600.00 | 56,200.00 | 57,400.00 | 57,400.00 | 77,456 |
| May 24, 2024 | 59,500.00 | 59,500.00 | 57,400.00 | 57,400.00 | 57,400.00 | 48,060 |
| May 23, 2024 | 59,100.00 | 61,900.00 | 59,100.00 | 60,300.00 | 60,300.00 | 186,958 |
| May 22, 2024 | 57,800.00 | 60,500.00 | 57,800.00 | 59,200.00 | 59,200.00 | 74,072 |
| May 21, 2024 | 59,500.00 | 59,800.00 | 57,500.00 | 58,300.00 | 58,300.00 | 42,685 |
| May 20, 2024 | 59,000.00 | 60,900.00 | 58,400.00 | 59,400.00 | 59,400.00 | 144,169 |
| May 17, 2024 | 56,300.00 | 59,200.00 | 56,300.00 | 58,500.00 | 58,500.00 | 96,578 |
| May 16, 2024 | 57,300.00 | 57,400.00 | 56,400.00 | 56,700.00 | 56,700.00 | 48,571 |
| May 14, 2024 | 54,700.00 | 57,000.00 | 54,600.00 | 56,600.00 | 56,600.00 | 64,425 |
| May 13, 2024 | 54,900.00 | 55,000.00 | 53,900.00 | 54,700.00 | 54,700.00 | 26,550 |
| May 10, 2024 | 55,300.00 | 55,800.00 | 54,100.00 | 54,500.00 | 54,500.00 | 36,483 |
| May 9, 2024 | 55,700.00 | 56,000.00 | 54,400.00 | 54,500.00 | 54,500.00 | 44,718 |
| May 8, 2024 | 55,800.00 | 56,400.00 | 55,400.00 | 55,500.00 | 55,500.00 | 35,143 |
| May 7, 2024 | 56,100.00 | 56,300.00 | 55,100.00 | 55,900.00 | 55,900.00 | 104,460 |
| May 3, 2024 | 58,500.00 | 59,000.00 | 55,100.00 | 55,600.00 | 55,600.00 | 230,444 |
| May 2, 2024 | 52,700.00 | 58,500.00 | 52,200.00 | 57,500.00 | 57,500.00 | 255,052 |
| Apr 30, 2024 | 53,400.00 | 53,600.00 | 52,700.00 | 53,400.00 | 53,400.00 | 23,059 |
| Apr 29, 2024 | 50,700.00 | 53,300.00 | 50,700.00 | 53,300.00 | 53,300.00 | 46,486 |
| Apr 26, 2024 | 50,300.00 | 50,800.00 | 49,300.00 | 50,500.00 | 50,500.00 | 22,975 |
| Apr 25, 2024 | 49,150.00 | 50,300.00 | 49,150.00 | 49,600.00 | 49,600.00 | 20,982 |
| Apr 24, 2024 | 50,700.00 | 50,700.00 | 49,300.00 | 49,600.00 | 49,600.00 | 40,190 |
| Apr 23, 2024 | 50,000.00 | 50,900.00 | 49,350.00 | 50,100.00 | 50,100.00 | 37,100 |
| Apr 22, 2024 | 50,600.00 | 50,700.00 | 49,550.00 | 50,500.00 | 50,500.00 | 30,971 |
| Apr 19, 2024 | 48,800.00 | 49,600.00 | 48,250.00 | 49,400.00 | 49,400.00 | 37,619 |
| Apr 18, 2024 | 49,450.00 | 50,500.00 | 48,850.00 | 49,600.00 | 49,600.00 | 55,734 |
| Apr 17, 2024 | 51,000.00 | 51,000.00 | 48,350.00 | 48,500.00 | 48,500.00 | 54,420 |
| Apr 16, 2024 | 51,100.00 | 51,100.00 | 49,650.00 | 50,200.00 | 50,200.00 | 33,065 |
| Apr 15, 2024 | 50,000.00 | 52,100.00 | 50,000.00 | 51,700.00 | 51,700.00 | 28,631 |
| Apr 12, 2024 | 51,500.00 | 51,900.00 | 49,900.00 | 50,600.00 | 50,600.00 | 70,623 |
| Apr 11, 2024 | 52,000.00 | 53,500.00 | 50,200.00 | 51,900.00 | 51,900.00 | 56,878 |
| Apr 9, 2024 | 52,300.00 | 53,500.00 | 52,300.00 | 53,000.00 | 53,000.00 | 37,567 |
| Apr 8, 2024 | 53,200.00 | 53,300.00 | 51,900.00 | 52,300.00 | 52,300.00 | 26,187 |
| Apr 5, 2024 | 51,800.00 | 53,300.00 | 51,600.00 | 52,700.00 | 52,700.00 | 35,583 |
| Apr 4, 2024 | 55,400.00 | 55,500.00 | 51,900.00 | 52,800.00 | 52,800.00 | 75,629 |
| Apr 3, 2024 | 52,900.00 | 56,700.00 | 52,800.00 | 55,000.00 | 55,000.00 | 165,313 |
| Apr 2, 2024 | 53,100.00 | 54,100.00 | 52,800.00 | 53,300.00 | 53,300.00 | 28,802 |
| Apr 1, 2024 | 53,400.00 | 54,400.00 | 53,000.00 | 53,700.00 | 53,700.00 | 67,454 |
| Mar 29, 2024 | 52,400.00 | 53,900.00 | 52,200.00 | 52,600.00 | 52,600.00 | 43,742 |
| Mar 28, 2024 | 52,500.00 | 52,900.00 | 51,700.00 | 52,400.00 | 52,400.00 | 42,798 |
| Mar 27, 2024 | 51,500.00 | 53,000.00 | 51,500.00 | 52,500.00 | 52,500.00 | 33,312 |
| Mar 26, 2024 | 53,000.00 | 53,100.00 | 51,700.00 | 51,800.00 | 51,800.00 | 46,527 |
| Mar 25, 2024 | 53,300.00 | 53,400.00 | 52,000.00 | 52,500.00 | 52,500.00 | 44,865 |
| Mar 22, 2024 | 52,400.00 | 53,300.00 | 52,200.00 | 53,000.00 | 53,000.00 | 42,246 |
| Mar 21, 2024 | 53,400.00 | 53,900.00 | 52,100.00 | 52,600.00 | 52,600.00 | 54,472 |
| Mar 20, 2024 | 52,700.00 | 54,100.00 | 52,300.00 | 53,400.00 | 53,400.00 | 161,203 |
| Mar 19, 2024 | 47,950.00 | 54,000.00 | 47,650.00 | 52,800.00 | 52,800.00 | 630,464 |
| Mar 18, 2024 | 45,800.00 | 46,950.00 | 45,700.00 | 46,600.00 | 46,600.00 | 91,066 |
| Mar 15, 2024 | 45,300.00 | 45,800.00 | 44,500.00 | 44,850.00 | 44,850.00 | 83,924 |
| Mar 14, 2024 | 45,000.00 | 46,300.00 | 45,000.00 | 45,750.00 | 45,750.00 | 55,114 |
| Mar 13, 2024 | 45,850.00 | 46,400.00 | 44,850.00 | 45,750.00 | 45,750.00 | 38,316 |
| Mar 12, 2024 | 46,250.00 | 46,300.00 | 45,400.00 | 45,900.00 | 45,900.00 | 32,134 |
| Mar 11, 2024 | 45,200.00 | 46,450.00 | 45,050.00 | 45,850.00 | 45,850.00 | 37,709 |
| Mar 8, 2024 | 45,950.00 | 46,000.00 | 45,050.00 | 45,600.00 | 45,600.00 | 43,633 |
| Mar 7, 2024 | 46,000.00 | 46,200.00 | 44,800.00 | 45,150.00 | 45,150.00 | 32,279 |
| Mar 6, 2024 | 46,200.00 | 46,200.00 | 44,900.00 | 46,000.00 | 46,000.00 | 55,500 |
| Mar 5, 2024 | 47,000.00 | 47,950.00 | 45,800.00 | 45,950.00 | 45,950.00 | 83,962 |
| Mar 4, 2024 | 48,050.00 | 48,900.00 | 47,250.00 | 47,400.00 | 47,400.00 | 61,340 |
| Feb 29, 2024 | 48,000.00 | 48,400.00 | 47,450.00 | 47,600.00 | 47,600.00 | 43,527 |
| Feb 28, 2024 | 48,300.00 | 48,800.00 | 47,600.00 | 48,250.00 | 48,250.00 | 51,703 |
| Feb 27, 2024 | 50,500.00 | 50,500.00 | 47,850.00 | 48,250.00 | 48,250.00 | 68,387 |
| Feb 26, 2024 | 51,400.00 | 51,400.00 | 49,500.00 | 50,000.00 | 50,000.00 | 43,134 |
| Feb 23, 2024 | 51,000.00 | 51,200.00 | 50,100.00 | 50,700.00 | 50,700.00 | 44,804 |
| Feb 22, 2024 | 52,300.00 | 52,300.00 | 50,400.00 | 50,700.00 | 50,700.00 | 76,409 |
| Feb 21, 2024 | 52,200.00 | 52,300.00 | 50,800.00 | 51,700.00 | 51,700.00 | 34,579 |
| Feb 20, 2024 | 51,900.00 | 52,500.00 | 51,100.00 | 51,600.00 | 51,600.00 | 30,734 |
| Feb 19, 2024 | 51,400.00 | 52,900.00 | 51,200.00 | 51,900.00 | 51,900.00 | 46,009 |
| Feb 16, 2024 | 50,600.00 | 51,800.00 | 50,300.00 | 51,700.00 | 51,700.00 | 61,969 |
| Feb 15, 2024 | 51,500.00 | 51,500.00 | 49,750.00 | 49,900.00 | 49,900.00 | 117,736 |
| Feb 14, 2024 | 52,200.00 | 52,700.00 | 50,500.00 | 50,800.00 | 50,800.00 | 107,352 |
| Feb 13, 2024 | 55,800.00 | 56,300.00 | 52,800.00 | 53,000.00 | 53,000.00 | 87,106 |
| Feb 8, 2024 | 59,100.00 | 59,100.00 | 53,600.00 | 55,300.00 | 55,300.00 | 209,353 |
| Feb 7, 2024 | 58,500.00 | 58,500.00 | 57,200.00 | 58,200.00 | 58,200.00 | 51,128 |
| Feb 6, 2024 | 58,000.00 | 58,400.00 | 56,400.00 | 58,100.00 | 58,100.00 | 77,143 |
| Feb 5, 2024 | 57,400.00 | 58,300.00 | 56,800.00 | 58,000.00 | 58,000.00 | 68,212 |
| Feb 2, 2024 | 57,600.00 | 58,800.00 | 56,400.00 | 58,200.00 | 58,200.00 | 129,998 |
| Feb 1, 2024 | 55,100.00 | 58,500.00 | 54,800.00 | 58,000.00 | 58,000.00 | 166,620 |
| Jan 31, 2024 | 54,700.00 | 56,200.00 | 54,300.00 | 56,100.00 | 56,100.00 | 67,543 |
| Jan 30, 2024 | 54,700.00 | 56,300.00 | 54,700.00 | 55,300.00 | 55,300.00 | 95,421 |
| Jan 29, 2024 | 51,900.00 | 55,700.00 | 51,600.00 | 54,700.00 | 54,700.00 | 106,540 |
| Jan 26, 2024 | 52,200.00 | 53,400.00 | 52,200.00 | 52,400.00 | 52,400.00 | 31,191 |
| Jan 25, 2024 | 51,500.00 | 52,900.00 | 50,500.00 | 52,600.00 | 52,600.00 | 30,162 |
| Jan 24, 2024 | 50,700.00 | 51,900.00 | 50,000.00 | 51,200.00 | 51,200.00 | 32,000 |
| Jan 23, 2024 | 50,700.00 | 51,300.00 | 50,300.00 | 50,700.00 | 50,700.00 | 23,307 |
| Jan 22, 2024 | 50,900.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,500.00 | 26,201 |
| Jan 19, 2024 | 51,100.00 | 51,800.00 | 50,300.00 | 50,900.00 | 50,900.00 | 32,934 |
| Jan 18, 2024 | 51,400.00 | 52,600.00 | 51,000.00 | 51,300.00 | 51,300.00 | 41,677 |
| Jan 17, 2024 | 52,600.00 | 52,800.00 | 51,200.00 | 51,400.00 | 51,400.00 | 42,762 |
| Jan 16, 2024 | 53,500.00 | 53,800.00 | 52,100.00 | 52,500.00 | 52,500.00 | 42,256 |
| Jan 15, 2024 | 54,700.00 | 54,700.00 | 53,500.00 | 54,000.00 | 54,000.00 | 29,501 |
| Jan 12, 2024 | 51,100.00 | 55,600.00 | 51,100.00 | 54,300.00 | 54,300.00 | 300,173 |
| Jan 11, 2024 | 49,400.00 | 52,500.00 | 49,300.00 | 51,000.00 | 51,000.00 | 170,452 |
| Jan 10, 2024 | 49,100.00 | 49,850.00 | 48,500.00 | 48,600.00 | 48,600.00 | 27,791 |
| Jan 9, 2024 | 50,100.00 | 50,100.00 | 48,950.00 | 49,200.00 | 49,200.00 | 26,405 |
| Jan 8, 2024 | 48,850.00 | 49,900.00 | 48,800.00 | 49,200.00 | 49,200.00 | 26,940 |
| Jan 5, 2024 | 49,950.00 | 50,300.00 | 49,000.00 | 49,250.00 | 49,250.00 | 20,663 |
| Jan 4, 2024 | 48,700.00 | 51,000.00 | 48,200.00 | 49,950.00 | 49,950.00 | 51,532 |
| Jan 3, 2024 | 49,800.00 | 50,300.00 | 49,150.00 | 49,250.00 | 49,250.00 | 36,377 |
| Jan 2, 2024 | 50,500.00 | 51,400.00 | 49,900.00 | 50,100.00 | 50,100.00 | 37,299 |
Related Tickers
UBE.MU Ube Corp
14.50
-0.68%
WD1.DU WD-40 Co
228.00
-3.39%
LBMB.DU Nano One Materials Corp
0.5610
-1.41%
FPR.F Alto Ingredients, Inc.
1.5660
-1.76%
CSUA.F Corbion N.V.
21.46
+1.32%
KURCF Kureha Corporation
20.66
0.00%
6HG.SG Haydale Graphene Industries PLC
0.0068
+1,600.00%
603823.SS Lily Group Co., Ltd.
9.30
-2.62%
BNTGF Brenntag SE
59.41
0.00%
0NWF.IL L'Air Liquide S.A.
155.66
+0.76%