172,000.00
-1,000.00
(-0.58%)
At close: January 24 at 3:30:17 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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 174,000.00 | 177,300.00 | 170,700.00 | 172,000.00 | 172,000.00 | 450,591 |
| Jan 23, 2025 | 169,700.00 | 176,000.00 | 167,500.00 | 173,000.00 | 173,000.00 | 420,755 |
| Jan 22, 2025 | 169,600.00 | 174,800.00 | 162,500.00 | 170,700.00 | 170,700.00 | 941,021 |
| Jan 21, 2025 | 172,200.00 | 177,000.00 | 160,500.00 | 163,600.00 | 163,600.00 | 582,143 |
| Jan 20, 2025 | 169,500.00 | 174,700.00 | 166,800.00 | 172,200.00 | 172,200.00 | 336,947 |
| Jan 17, 2025 | 172,000.00 | 177,000.00 | 167,900.00 | 168,800.00 | 168,800.00 | 384,858 |
| Jan 16, 2025 | 159,600.00 | 178,000.00 | 159,500.00 | 171,500.00 | 171,500.00 | 978,380 |
| Jan 15, 2025 | 162,200.00 | 163,300.00 | 154,700.00 | 156,900.00 | 156,900.00 | 389,448 |
| Jan 14, 2025 | 164,500.00 | 167,000.00 | 161,500.00 | 163,500.00 | 163,500.00 | 280,767 |
| Jan 13, 2025 | 159,000.00 | 165,400.00 | 158,000.00 | 162,700.00 | 162,700.00 | 324,104 |
| Jan 10, 2025 | 168,200.00 | 169,600.00 | 158,400.00 | 160,800.00 | 160,800.00 | 482,716 |
| Jan 9, 2025 | 160,000.00 | 172,900.00 | 155,600.00 | 169,700.00 | 169,700.00 | 679,859 |
| Jan 8, 2025 | 159,500.00 | 165,200.00 | 158,500.00 | 159,900.00 | 159,900.00 | 400,435 |
| Jan 7, 2025 | 154,700.00 | 162,700.00 | 153,500.00 | 160,500.00 | 160,500.00 | 428,410 |
| Jan 6, 2025 | 153,900.00 | 157,300.00 | 150,500.00 | 156,300.00 | 156,300.00 | 333,471 |
| Jan 3, 2025 | 150,500.00 | 162,700.00 | 150,100.00 | 155,400.00 | 155,400.00 | 648,153 |
| Jan 2, 2025 | 149,000.00 | 152,500.00 | 146,800.00 | 150,800.00 | 150,800.00 | 318,717 |
| Dec 30, 2024 | 146,500.00 | 152,300.00 | 144,700.00 | 148,500.00 | 148,500.00 | 461,294 |
| Dec 27, 2024 | 152,000.00 | 158,600.00 | 146,300.00 | 147,000.00 | 147,000.00 | 770,503 |
| Dec 26, 2024 | 141,800.00 | 155,300.00 | 138,600.00 | 153,800.00 | 153,800.00 | 1,282,200 |
| Dec 24, 2024 | 163,900.00 | 166,300.00 | 138,800.00 | 141,000.00 | 141,000.00 | 2,146,239 |
| Dec 23, 2024 | 151,000.00 | 153,500.00 | 145,000.00 | 153,500.00 | 153,500.00 | 1,020,469 |
| Dec 20, 2024 | 114,000.00 | 120,500.00 | 113,600.00 | 118,100.00 | 118,100.00 | 399,374 |
| Dec 19, 2024 | 116,000.00 | 119,300.00 | 110,600.00 | 114,100.00 | 114,100.00 | 487,340 |
| Dec 18, 2024 | 113,100.00 | 121,700.00 | 111,500.00 | 120,100.00 | 120,100.00 | 567,531 |
| Dec 17, 2024 | 104,200.00 | 119,600.00 | 102,700.00 | 113,900.00 | 113,900.00 | 834,624 |
| Dec 16, 2024 | 103,800.00 | 105,200.00 | 102,200.00 | 104,200.00 | 104,200.00 | 161,222 |
| Dec 13, 2024 | 101,100.00 | 104,400.00 | 100,800.00 | 102,000.00 | 102,000.00 | 198,005 |
| Dec 12, 2024 | 98,500.00 | 103,400.00 | 98,500.00 | 100,600.00 | 100,600.00 | 338,413 |
| Dec 11, 2024 | 98,800.00 | 102,400.00 | 97,500.00 | 98,000.00 | 98,000.00 | 250,727 |
| Dec 10, 2024 | 89,300.00 | 99,000.00 | 89,300.00 | 98,000.00 | 98,000.00 | 373,702 |
| Dec 9, 2024 | 92,800.00 | 93,000.00 | 88,200.00 | 88,500.00 | 88,500.00 | 417,174 |
| Dec 6, 2024 | 97,500.00 | 97,900.00 | 92,600.00 | 96,000.00 | 96,000.00 | 260,634 |
| Dec 5, 2024 | 98,700.00 | 99,100.00 | 94,800.00 | 97,900.00 | 97,900.00 | 259,055 |
| Dec 4, 2024 | 100,000.00 | 101,000.00 | 95,400.00 | 97,500.00 | 97,500.00 | 372,404 |
| Dec 3, 2024 | 98,600.00 | 103,400.00 | 98,600.00 | 101,700.00 | 101,700.00 | 287,672 |
| Dec 2, 2024 | 99,500.00 | 100,800.00 | 96,600.00 | 98,600.00 | 98,600.00 | 350,804 |
| Nov 29, 2024 | 103,700.00 | 103,800.00 | 98,500.00 | 99,500.00 | 99,500.00 | 450,942 |
| Nov 28, 2024 | 103,400.00 | 107,300.00 | 103,300.00 | 103,600.00 | 103,600.00 | 243,894 |
| Nov 27, 2024 | 103,000.00 | 106,700.00 | 98,300.00 | 104,000.00 | 104,000.00 | 514,242 |
| Nov 26, 2024 | 113,200.00 | 113,200.00 | 103,500.00 | 104,800.00 | 104,800.00 | 424,135 |
| Nov 25, 2024 | 111,300.00 | 112,400.00 | 109,300.00 | 111,800.00 | 111,800.00 | 248,024 |
| Nov 22, 2024 | 112,500.00 | 114,900.00 | 108,700.00 | 109,800.00 | 109,800.00 | 310,367 |
| Nov 21, 2024 | 117,600.00 | 117,700.00 | 112,800.00 | 113,300.00 | 113,300.00 | 187,680 |
| Nov 20, 2024 | 112,000.00 | 118,700.00 | 111,600.00 | 115,700.00 | 115,700.00 | 234,156 |
| Nov 19, 2024 | 113,500.00 | 118,700.00 | 111,600.00 | 112,000.00 | 112,000.00 | 232,316 |
| Nov 18, 2024 | 115,100.00 | 117,100.00 | 112,000.00 | 114,300.00 | 114,300.00 | 265,614 |
| Nov 15, 2024 | 108,000.00 | 117,600.00 | 106,000.00 | 116,500.00 | 116,500.00 | 484,433 |
| Nov 14, 2024 | 117,000.00 | 121,500.00 | 107,500.00 | 108,400.00 | 108,400.00 | 567,038 |
| Nov 13, 2024 | 129,200.00 | 129,300.00 | 116,700.00 | 116,700.00 | 116,700.00 | 597,621 |
| Nov 12, 2024 | 132,200.00 | 134,900.00 | 127,300.00 | 129,600.00 | 129,600.00 | 355,662 |
| Nov 11, 2024 | 134,300.00 | 135,400.00 | 130,000.00 | 133,800.00 | 133,800.00 | 307,550 |
| Nov 8, 2024 | 137,700.00 | 140,500.00 | 135,500.00 | 135,600.00 | 135,600.00 | 197,531 |
| Nov 7, 2024 | 142,400.00 | 142,400.00 | 133,800.00 | 137,000.00 | 137,000.00 | 304,049 |
| Nov 6, 2024 | 146,400.00 | 148,500.00 | 140,400.00 | 141,700.00 | 141,700.00 | 302,433 |
| Nov 5, 2024 | 145,500.00 | 148,500.00 | 143,100.00 | 146,500.00 | 146,500.00 | 256,679 |
| Nov 4, 2024 | 137,400.00 | 147,700.00 | 135,400.00 | 145,500.00 | 145,500.00 | 402,823 |
| Nov 1, 2024 | 137,800.00 | 142,800.00 | 135,500.00 | 138,700.00 | 138,700.00 | 568,929 |
| Oct 31, 2024 | 127,800.00 | 135,300.00 | 125,400.00 | 135,300.00 | 135,300.00 | 354,695 |
| Oct 30, 2024 | 129,000.00 | 131,200.00 | 126,800.00 | 127,400.00 | 127,400.00 | 177,621 |
| Oct 29, 2024 | 132,200.00 | 132,300.00 | 128,200.00 | 130,200.00 | 130,200.00 | 216,809 |
| Oct 28, 2024 | 126,500.00 | 135,300.00 | 126,400.00 | 131,900.00 | 131,900.00 | 433,853 |
| Oct 25, 2024 | 123,700.00 | 130,500.00 | 122,300.00 | 125,900.00 | 125,900.00 | 379,436 |
| Oct 24, 2024 | 126,500.00 | 128,200.00 | 123,500.00 | 124,200.00 | 124,200.00 | 340,228 |
| Oct 23, 2024 | 138,000.00 | 138,000.00 | 126,300.00 | 128,300.00 | 128,300.00 | 511,657 |
| Oct 22, 2024 | 136,100.00 | 138,800.00 | 130,900.00 | 133,500.00 | 133,500.00 | 441,069 |
| Oct 21, 2024 | 135,800.00 | 137,900.00 | 131,800.00 | 133,800.00 | 133,800.00 | 306,320 |
| Oct 18, 2024 | 140,000.00 | 142,300.00 | 134,000.00 | 135,800.00 | 135,800.00 | 423,846 |
| Oct 17, 2024 | 138,900.00 | 147,300.00 | 131,000.00 | 142,000.00 | 142,000.00 | 716,725 |
| Oct 16, 2024 | 143,800.00 | 143,800.00 | 138,300.00 | 138,300.00 | 138,300.00 | 282,377 |
| Oct 15, 2024 | 139,000.00 | 145,500.00 | 139,000.00 | 144,100.00 | 144,100.00 | 372,751 |
| Oct 14, 2024 | 147,000.00 | 148,500.00 | 141,100.00 | 141,700.00 | 141,700.00 | 352,645 |
| Oct 11, 2024 | 138,900.00 | 148,900.00 | 138,100.00 | 146,200.00 | 146,200.00 | 688,433 |
| Oct 10, 2024 | 134,400.00 | 138,900.00 | 132,200.00 | 138,200.00 | 138,200.00 | 777,289 |
| Oct 8, 2024 | 140,600.00 | 149,300.00 | 122,800.00 | 131,500.00 | 131,500.00 | 1,889,997 |
| Oct 7, 2024 | 143,300.00 | 143,600.00 | 138,800.00 | 139,800.00 | 139,800.00 | 256,469 |
| Oct 4, 2024 | 138,000.00 | 144,300.00 | 137,000.00 | 143,300.00 | 143,300.00 | 280,776 |
| Oct 2, 2024 | 137,700.00 | 141,000.00 | 134,000.00 | 138,100.00 | 138,100.00 | 229,831 |
| Sep 30, 2024 | 135,500.00 | 145,000.00 | 132,300.00 | 139,600.00 | 139,600.00 | 424,476 |
| Sep 27, 2024 | 142,200.00 | 144,800.00 | 136,600.00 | 136,600.00 | 136,600.00 | 263,544 |
| Sep 26, 2024 | 133,400.00 | 141,500.00 | 131,900.00 | 140,600.00 | 140,600.00 | 446,863 |
| Sep 25, 2024 | 140,000.00 | 141,000.00 | 131,100.00 | 131,300.00 | 131,300.00 | 523,127 |
| Sep 24, 2024 | 145,000.00 | 147,800.00 | 138,900.00 | 140,200.00 | 140,200.00 | 348,544 |
| Sep 23, 2024 | 142,500.00 | 146,700.00 | 138,000.00 | 143,900.00 | 143,900.00 | 357,999 |
| Sep 20, 2024 | 135,300.00 | 142,300.00 | 132,800.00 | 139,100.00 | 139,100.00 | 447,440 |
| Sep 19, 2024 | 134,100.00 | 137,000.00 | 131,000.00 | 133,900.00 | 133,900.00 | 299,083 |
| Sep 13, 2024 | 134,400.00 | 134,600.00 | 130,700.00 | 131,800.00 | 131,800.00 | 187,765 |
| Sep 12, 2024 | 130,400.00 | 134,900.00 | 128,500.00 | 132,400.00 | 132,400.00 | 397,173 |
| Sep 11, 2024 | 129,200.00 | 135,300.00 | 127,900.00 | 128,500.00 | 128,500.00 | 362,853 |
| Sep 10, 2024 | 134,300.00 | 135,800.00 | 129,900.00 | 130,300.00 | 130,300.00 | 250,449 |
| Sep 9, 2024 | 127,500.00 | 136,100.00 | 127,500.00 | 134,000.00 | 134,000.00 | 377,599 |
| Sep 6, 2024 | 140,000.00 | 140,900.00 | 128,400.00 | 132,500.00 | 132,500.00 | 802,488 |
| Sep 5, 2024 | 144,000.00 | 150,900.00 | 141,500.00 | 141,700.00 | 141,700.00 | 493,925 |
| Sep 4, 2024 | 144,600.00 | 148,100.00 | 141,600.00 | 142,900.00 | 142,900.00 | 623,286 |
| Sep 3, 2024 | 158,700.00 | 160,000.00 | 151,500.00 | 152,200.00 | 152,200.00 | 360,647 |
| Sep 2, 2024 | 162,800.00 | 162,800.00 | 155,800.00 | 158,700.00 | 158,700.00 | 435,552 |
| Aug 30, 2024 | 150,900.00 | 159,100.00 | 150,400.00 | 158,000.00 | 158,000.00 | 536,345 |
| Aug 29, 2024 | 151,600.00 | 155,400.00 | 149,800.00 | 150,200.00 | 150,200.00 | 402,156 |
| Aug 28, 2024 | 155,400.00 | 157,200.00 | 151,200.00 | 151,500.00 | 151,500.00 | 369,492 |
| Aug 27, 2024 | 145,900.00 | 156,900.00 | 145,500.00 | 155,100.00 | 155,100.00 | 618,692 |
| Aug 26, 2024 | 146,600.00 | 151,000.00 | 145,000.00 | 146,700.00 | 146,700.00 | 327,171 |
| Aug 23, 2024 | 142,000.00 | 148,800.00 | 138,400.00 | 147,400.00 | 147,400.00 | 653,846 |
| Aug 22, 2024 | 145,000.00 | 147,700.00 | 140,700.00 | 143,800.00 | 143,800.00 | 520,278 |
| Aug 21, 2024 | 152,000.00 | 155,400.00 | 145,500.00 | 146,000.00 | 146,000.00 | 495,783 |
| Aug 20, 2024 | 157,400.00 | 158,300.00 | 148,700.00 | 152,000.00 | 152,000.00 | 509,621 |
| Aug 19, 2024 | 165,300.00 | 168,900.00 | 155,100.00 | 155,100.00 | 155,100.00 | 472,192 |
| Aug 16, 2024 | 153,900.00 | 168,000.00 | 151,900.00 | 166,000.00 | 166,000.00 | 672,773 |
| Aug 14, 2024 | 154,000.00 | 156,000.00 | 150,000.00 | 151,300.00 | 151,300.00 | 382,959 |
| Aug 13, 2024 | 160,000.00 | 160,100.00 | 150,700.00 | 151,700.00 | 151,700.00 | 512,974 |
| Aug 12, 2024 | 167,000.00 | 168,300.00 | 159,600.00 | 159,700.00 | 159,700.00 | 361,912 |
| Aug 9, 2024 | 170,000.00 | 172,000.00 | 162,900.00 | 163,800.00 | 163,800.00 | 426,848 |
| Aug 8, 2024 | 162,500.00 | 165,500.00 | 156,400.00 | 162,500.00 | 162,500.00 | 549,089 |
| Aug 7, 2024 | 156,500.00 | 170,500.00 | 156,300.00 | 166,300.00 | 166,300.00 | 694,442 |
| Aug 6, 2024 | 158,400.00 | 164,800.00 | 154,900.00 | 159,300.00 | 159,300.00 | 780,814 |
| Aug 5, 2024 | 172,000.00 | 174,900.00 | 145,500.00 | 152,600.00 | 152,600.00 | 1,402,435 |
| Aug 2, 2024 | 178,200.00 | 182,100.00 | 174,900.00 | 179,500.00 | 179,500.00 | 448,697 |
| Aug 1, 2024 | 183,000.00 | 184,800.00 | 181,100.00 | 182,400.00 | 182,400.00 | 286,441 |
| Jul 31, 2024 | 181,700.00 | 186,400.00 | 179,400.00 | 182,700.00 | 182,700.00 | 380,992 |
| Jul 30, 2024 | 185,400.00 | 186,000.00 | 181,000.00 | 182,800.00 | 182,800.00 | 348,141 |
| Jul 29, 2024 | 180,600.00 | 187,200.00 | 178,900.00 | 184,000.00 | 184,000.00 | 696,258 |
| Jul 26, 2024 | 174,900.00 | 180,700.00 | 169,000.00 | 176,900.00 | 176,900.00 | 873,619 |
| Jul 25, 2024 | 180,500.00 | 183,900.00 | 174,000.00 | 174,000.00 | 174,000.00 | 798,179 |
| Jul 24, 2024 | 187,000.00 | 189,100.00 | 181,000.00 | 185,200.00 | 185,200.00 | 558,665 |
| Jul 23, 2024 | 186,700.00 | 192,500.00 | 185,200.00 | 187,000.00 | 187,000.00 | 762,998 |
| Jul 22, 2024 | 194,100.00 | 194,400.00 | 175,900.00 | 185,500.00 | 185,500.00 | 1,246,888 |
| Jul 19, 2024 | 183,400.00 | 195,000.00 | 181,300.00 | 192,400.00 | 192,400.00 | 1,080,628 |
| Jul 18, 2024 | 183,000.00 | 192,000.00 | 182,600.00 | 185,400.00 | 185,400.00 | 951,009 |
| Jul 17, 2024 | 196,200.00 | 209,000.00 | 187,400.00 | 189,000.00 | 189,000.00 | 1,888,595 |
| Jul 16, 2024 | 206,000.00 | 229,500.00 | 192,600.00 | 195,200.00 | 195,200.00 | 4,245,048 |
| Jul 15, 2024 | 203,000.00 | 203,000.00 | 190,100.00 | 198,000.00 | 198,000.00 | 1,070,251 |
| Jul 12, 2024 | 203,000.00 | 209,000.00 | 192,500.00 | 199,000.00 | 199,000.00 | 1,459,813 |
| Jul 11, 2024 | 212,000.00 | 221,000.00 | 203,500.00 | 206,000.00 | 206,000.00 | 1,418,297 |
| Jul 10, 2024 | 218,500.00 | 230,000.00 | 210,000.00 | 214,000.00 | 214,000.00 | 2,436,362 |
| Jul 9, 2024 | 192,000.00 | 212,000.00 | 191,800.00 | 209,000.00 | 209,000.00 | 1,641,901 |
| Jul 8, 2024 | 196,700.00 | 198,300.00 | 186,600.00 | 194,500.00 | 194,500.00 | 1,298,057 |
| Jul 5, 2024 | 186,900.00 | 203,000.00 | 184,000.00 | 196,700.00 | 196,700.00 | 3,096,305 |
| Jul 4, 2024 | 179,000.00 | 189,100.00 | 175,000.00 | 181,800.00 | 181,800.00 | 1,927,799 |
| Jul 3, 2024 | 162,500.00 | 187,600.00 | 161,500.00 | 181,800.00 | 181,800.00 | 3,977,964 |
| Jul 2, 2024 | 156,000.00 | 168,800.00 | 146,100.00 | 166,800.00 | 166,800.00 | 2,399,963 |
| Jul 1, 2024 | 151,300.00 | 158,100.00 | 149,600.00 | 153,200.00 | 153,200.00 | 1,732,770 |
| Jun 28, 2024 | 144,700.00 | 151,800.00 | 143,000.00 | 146,100.00 | 146,100.00 | 2,054,288 |
| Jun 27, 2024 | 143,300.00 | 145,000.00 | 139,300.00 | 142,000.00 | 142,000.00 | 616,685 |
| Jun 26, 2024 | 147,700.00 | 150,500.00 | 142,500.00 | 143,500.00 | 143,500.00 | 864,481 |
| Jun 25, 2024 | 147,300.00 | 150,200.00 | 141,800.00 | 148,100.00 | 148,100.00 | 1,092,355 |
| Jun 24, 2024 | 157,900.00 | 161,300.00 | 138,600.00 | 144,700.00 | 144,700.00 | 2,777,528 |
| Jun 21, 2024 | 164,600.00 | 167,000.00 | 155,900.00 | 158,500.00 | 158,500.00 | 1,006,621 |
| Jun 20, 2024 | 161,600.00 | 165,900.00 | 158,100.00 | 163,400.00 | 163,400.00 | 1,622,324 |
| Jun 19, 2024 | 150,500.00 | 164,700.00 | 148,200.00 | 163,800.00 | 163,800.00 | 5,125,530 |
| Jun 18, 2024 | 120,900.00 | 149,500.00 | 120,800.00 | 141,500.00 | 141,500.00 | 3,317,004 |
| Jun 17, 2024 | 126,200.00 | 129,900.00 | 120,200.00 | 121,800.00 | 121,800.00 | 1,226,310 |
| Jun 14, 2024 | 127,800.00 | 129,600.00 | 123,000.00 | 123,000.00 | 123,000.00 | 461,485 |
| Jun 13, 2024 | 132,300.00 | 134,900.00 | 126,000.00 | 128,400.00 | 128,400.00 | 972,067 |
| Jun 12, 2024 | 124,400.00 | 130,500.00 | 122,400.00 | 128,800.00 | 128,800.00 | 755,760 |
| Jun 11, 2024 | 122,000.00 | 130,900.00 | 118,600.00 | 123,500.00 | 123,500.00 | 1,062,574 |
| Jun 10, 2024 | 126,300.00 | 127,400.00 | 118,900.00 | 121,500.00 | 121,500.00 | 572,242 |
| Jun 7, 2024 | 124,000.00 | 128,900.00 | 122,300.00 | 127,000.00 | 127,000.00 | 647,701 |
| Jun 5, 2024 | 126,500.00 | 126,500.00 | 122,700.00 | 124,500.00 | 124,500.00 | 386,230 |
| Jun 4, 2024 | 124,800.00 | 128,500.00 | 122,800.00 | 126,500.00 | 126,500.00 | 972,468 |
| Jun 3, 2024 | 117,800.00 | 124,800.00 | 115,500.00 | 123,800.00 | 123,800.00 | 1,162,397 |
| May 31, 2024 | 107,200.00 | 120,400.00 | 105,400.00 | 119,300.00 | 119,300.00 | 1,773,703 |
| May 30, 2024 | 99,800.00 | 104,000.00 | 99,200.00 | 103,000.00 | 103,000.00 | 384,386 |
| May 29, 2024 | 105,500.00 | 105,800.00 | 100,500.00 | 100,900.00 | 100,900.00 | 629,990 |
| May 28, 2024 | 107,200.00 | 109,900.00 | 104,900.00 | 105,500.00 | 105,500.00 | 555,815 |
| May 27, 2024 | 112,600.00 | 113,200.00 | 107,100.00 | 107,100.00 | 107,100.00 | 836,650 |
| May 24, 2024 | 111,400.00 | 115,400.00 | 107,100.00 | 114,500.00 | 114,500.00 | 674,623 |
| May 23, 2024 | 116,300.00 | 117,800.00 | 112,800.00 | 113,500.00 | 113,500.00 | 457,708 |
| May 22, 2024 | 119,700.00 | 122,400.00 | 117,000.00 | 117,400.00 | 117,400.00 | 1,012,550 |
| May 21, 2024 | 114,500.00 | 116,300.00 | 112,600.00 | 115,500.00 | 115,500.00 | 511,763 |
| May 20, 2024 | 111,300.00 | 114,900.00 | 110,400.00 | 113,600.00 | 113,600.00 | 549,316 |
| May 17, 2024 | 107,200.00 | 116,800.00 | 105,500.00 | 112,300.00 | 112,300.00 | 1,317,598 |
| May 16, 2024 | 113,300.00 | 118,000.00 | 110,500.00 | 111,000.00 | 111,000.00 | 948,662 |
| May 14, 2024 | 111,900.00 | 114,700.00 | 111,500.00 | 111,700.00 | 111,700.00 | 383,561 |
| May 13, 2024 | 116,000.00 | 117,600.00 | 108,400.00 | 111,800.00 | 111,800.00 | 684,283 |
| May 10, 2024 | 112,200.00 | 116,700.00 | 110,900.00 | 114,100.00 | 114,100.00 | 578,144 |
| May 9, 2024 | 112,000.00 | 115,300.00 | 110,900.00 | 111,600.00 | 111,600.00 | 522,539 |
| May 8, 2024 | 117,100.00 | 117,100.00 | 108,800.00 | 112,000.00 | 112,000.00 | 884,500 |
| May 7, 2024 | 119,700.00 | 120,800.00 | 114,400.00 | 117,000.00 | 117,000.00 | 653,702 |
| May 3, 2024 | 111,800.00 | 121,100.00 | 111,000.00 | 116,600.00 | 116,600.00 | 1,511,501 |
| May 2, 2024 | 104,300.00 | 114,300.00 | 103,100.00 | 112,500.00 | 112,500.00 | 1,420,146 |
| Apr 30, 2024 | 104,700.00 | 107,000.00 | 103,600.00 | 104,600.00 | 104,600.00 | 380,874 |
| Apr 29, 2024 | 107,200.00 | 108,600.00 | 103,400.00 | 105,600.00 | 105,600.00 | 480,793 |
| Apr 26, 2024 | 107,100.00 | 110,500.00 | 105,200.00 | 106,600.00 | 106,600.00 | 860,094 |
| Apr 25, 2024 | 107,500.00 | 109,200.00 | 103,300.00 | 104,700.00 | 104,700.00 | 610,537 |
| Apr 24, 2024 | 102,100.00 | 110,800.00 | 100,200.00 | 108,500.00 | 108,500.00 | 1,157,709 |
| Apr 23, 2024 | 100,600.00 | 103,400.00 | 99,300.00 | 101,700.00 | 101,700.00 | 597,164 |
| Apr 22, 2024 | 105,100.00 | 106,900.00 | 99,800.00 | 100,200.00 | 100,200.00 | 906,728 |
| Apr 19, 2024 | 102,900.00 | 105,200.00 | 98,400.00 | 102,700.00 | 102,700.00 | 926,519 |
| Apr 18, 2024 | 95,500.00 | 108,600.00 | 95,400.00 | 103,900.00 | 103,900.00 | 1,728,395 |
| Apr 17, 2024 | 97,800.00 | 98,800.00 | 95,400.00 | 95,400.00 | 95,400.00 | 543,316 |
| Apr 16, 2024 | 100,000.00 | 100,400.00 | 96,100.00 | 97,100.00 | 97,100.00 | 951,180 |
| Apr 15, 2024 | 104,600.00 | 106,900.00 | 101,500.00 | 102,700.00 | 102,700.00 | 667,073 |
| Apr 12, 2024 | 98,400.00 | 108,200.00 | 98,200.00 | 105,800.00 | 105,800.00 | 2,000,953 |
| Apr 11, 2024 | 101,300.00 | 103,000.00 | 97,000.00 | 97,400.00 | 97,400.00 | 1,218,299 |
| Apr 9, 2024 | 102,900.00 | 109,300.00 | 101,800.00 | 104,700.00 | 104,700.00 | 1,561,977 |
| Apr 8, 2024 | 108,900.00 | 111,100.00 | 103,400.00 | 103,500.00 | 103,500.00 | 1,353,134 |
| Apr 5, 2024 | 107,500.00 | 114,500.00 | 98,900.00 | 112,400.00 | 112,400.00 | 4,346,370 |
| Apr 4, 2024 | 111,500.00 | 116,100.00 | 104,600.00 | 111,400.00 | 111,400.00 | 4,023,260 |
| Apr 3, 2024 | 111,500.00 | 116,900.00 | 107,300.00 | 109,400.00 | 109,400.00 | 2,960,369 |
| Apr 2, 2024 | 136,900.00 | 137,500.00 | 112,000.00 | 115,500.00 | 115,500.00 | 7,050,722 |
| Apr 1, 2024 | 146,500.00 | 151,200.00 | 138,300.00 | 140,700.00 | 140,700.00 | 2,503,713 |
| Mar 29, 2024 | 136,600.00 | 142,300.00 | 135,100.00 | 140,600.00 | 140,600.00 | 1,486,563 |
| Mar 28, 2024 | 139,100.00 | 148,700.00 | 135,900.00 | 137,400.00 | 137,400.00 | 2,949,002 |
| Mar 27, 2024 | 141,200.00 | 147,300.00 | 135,700.00 | 140,600.00 | 140,600.00 | 3,928,762 |
| Mar 26, 2024 | 118,100.00 | 143,400.00 | 117,000.00 | 140,400.00 | 140,400.00 | 10,118,890 |
| Mar 25, 2024 | 103,000.00 | 111,100.00 | 102,700.00 | 111,100.00 | 111,100.00 | 2,676,089 |
| Mar 22, 2024 | 87,500.00 | 91,900.00 | 78,800.00 | 85,500.00 | 85,500.00 | 1,511,659 |
| Mar 21, 2024 | 86,700.00 | 88,600.00 | 86,000.00 | 87,100.00 | 87,100.00 | 356,295 |
| Mar 20, 2024 | 87,100.00 | 88,400.00 | 84,700.00 | 86,200.00 | 86,200.00 | 401,211 |
| Mar 19, 2024 | 85,300.00 | 89,000.00 | 83,900.00 | 88,000.00 | 88,000.00 | 829,416 |
| Mar 18, 2024 | 79,400.00 | 87,700.00 | 77,800.00 | 86,500.00 | 86,500.00 | 1,226,331 |
| Mar 15, 2024 | 80,300.00 | 80,800.00 | 77,500.00 | 77,800.00 | 77,800.00 | 354,579 |
| Mar 14, 2024 | 80,500.00 | 84,300.00 | 78,800.00 | 79,900.00 | 79,900.00 | 713,352 |
| Mar 13, 2024 | 77,500.00 | 82,800.00 | 77,500.00 | 80,000.00 | 80,000.00 | 679,751 |
| Mar 12, 2024 | 80,100.00 | 81,400.00 | 77,000.00 | 78,200.00 | 78,200.00 | 365,981 |
| Mar 11, 2024 | 83,000.00 | 83,500.00 | 79,600.00 | 80,700.00 | 80,700.00 | 464,053 |
| Mar 8, 2024 | 76,300.00 | 81,800.00 | 74,500.00 | 81,300.00 | 81,300.00 | 718,218 |
| Mar 7, 2024 | 78,500.00 | 80,500.00 | 75,800.00 | 76,300.00 | 76,300.00 | 567,556 |
| Mar 6, 2024 | 77,200.00 | 80,000.00 | 75,100.00 | 77,100.00 | 77,100.00 | 639,478 |
| Mar 5, 2024 | 76,000.00 | 77,500.00 | 74,600.00 | 76,400.00 | 76,400.00 | 391,621 |
| Mar 4, 2024 | 72,200.00 | 77,000.00 | 71,300.00 | 75,800.00 | 75,800.00 | 411,023 |
| Feb 29, 2024 | 75,200.00 | 76,600.00 | 71,600.00 | 71,600.00 | 71,600.00 | 482,287 |
| Feb 28, 2024 | 69,100.00 | 79,200.00 | 68,400.00 | 77,200.00 | 77,200.00 | 467,131 |
| Feb 27, 2024 | 73,100.00 | 73,500.00 | 69,000.00 | 69,400.00 | 69,400.00 | 313,586 |
| Feb 26, 2024 | 73,000.00 | 75,000.00 | 71,100.00 | 73,400.00 | 73,400.00 | 271,375 |
| Feb 23, 2024 | 70,200.00 | 76,000.00 | 70,100.00 | 73,500.00 | 73,500.00 | 787,842 |
| Feb 22, 2024 | 66,600.00 | 71,100.00 | 66,400.00 | 69,300.00 | 69,300.00 | 204,786 |
| Feb 21, 2024 | 67,600.00 | 68,300.00 | 65,900.00 | 67,000.00 | 67,000.00 | 177,835 |
| Feb 20, 2024 | 69,200.00 | 69,700.00 | 67,800.00 | 68,200.00 | 68,200.00 | 121,267 |
| Feb 19, 2024 | 70,800.00 | 71,400.00 | 69,400.00 | 69,800.00 | 69,800.00 | 123,827 |
| Feb 16, 2024 | 70,600.00 | 71,900.00 | 70,100.00 | 70,800.00 | 70,800.00 | 113,706 |
| Feb 15, 2024 | 70,500.00 | 72,100.00 | 69,200.00 | 70,200.00 | 70,200.00 | 199,777 |
| Feb 14, 2024 | 67,100.00 | 71,100.00 | 66,800.00 | 70,200.00 | 70,200.00 | 238,095 |
| Feb 13, 2024 | 64,400.00 | 69,800.00 | 64,100.00 | 68,800.00 | 68,800.00 | 244,767 |
| Feb 8, 2024 | 62,400.00 | 65,800.00 | 62,100.00 | 64,800.00 | 64,800.00 | 238,469 |
| Feb 7, 2024 | 62,200.00 | 63,600.00 | 62,100.00 | 62,400.00 | 62,400.00 | 102,754 |
| Feb 6, 2024 | 62,700.00 | 63,500.00 | 62,000.00 | 62,600.00 | 62,600.00 | 139,360 |
| Feb 5, 2024 | 64,600.00 | 64,900.00 | 62,500.00 | 62,600.00 | 62,600.00 | 186,305 |
| Feb 2, 2024 | 64,700.00 | 66,400.00 | 64,700.00 | 65,500.00 | 65,500.00 | 179,295 |
| Feb 1, 2024 | 63,900.00 | 64,800.00 | 61,900.00 | 64,200.00 | 64,200.00 | 198,419 |
| Jan 31, 2024 | 67,200.00 | 67,200.00 | 64,000.00 | 64,100.00 | 64,100.00 | 203,792 |
| Jan 30, 2024 | 66,000.00 | 67,300.00 | 65,100.00 | 67,200.00 | 67,200.00 | 184,939 |
| Jan 29, 2024 | 68,600.00 | 69,300.00 | 65,300.00 | 65,600.00 | 65,600.00 | 253,234 |
| Jan 26, 2024 | 67,300.00 | 70,000.00 | 67,200.00 | 68,300.00 | 68,300.00 | 148,588 |
| Jan 25, 2024 | 69,800.00 | 70,000.00 | 67,400.00 | 68,000.00 | 68,000.00 | 196,486 |
| Jan 24, 2024 | 72,500.00 | 72,500.00 | 70,300.00 | 70,300.00 | 70,300.00 | 121,541 |
Related Tickers
4540.T Tsumura & Co.
4,528.00
+0.33%
000100.KS Yuhan Corporation
129,900.00
+1.56%
4887.T Sawai Group Holdings Co., Ltd.
2,027.00
+0.67%
4521.T Kaken Pharmaceutical Co., Ltd.
4,292.00
+1.35%
600085.SS TONGRENTANG
36.75
+0.14%
600079.SS HUMANWELL HEALTHCARE
21.89
-0.27%
4530.T Hisamitsu Pharmaceutical Co., Inc.
4,642.00
+0.04%
ALKEM.BO Alkem Laboratories Limited
5,026.80
-2.95%
000963.SZ Huadong Medicine Co., Ltd
34.11
-0.93%
002001.SZ Zhejiang NHU Company Ltd.
22.49
+0.40%