72,700.00
+400.00
+(0.55%)
At close: 3:30:30 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 71,700.00 | 72,700.00 | 71,700.00 | 72,700.00 | 72,700.00 | 348 |
| Apr 16, 2025 | 72,200.00 | 72,500.00 | 71,700.00 | 72,300.00 | 72,300.00 | 487 |
| Apr 15, 2025 | 71,600.00 | 72,200.00 | 71,600.00 | 72,200.00 | 72,200.00 | 639 |
| Apr 14, 2025 | 70,900.00 | 71,800.00 | 70,600.00 | 71,700.00 | 71,700.00 | 660 |
| Apr 11, 2025 | 70,200.00 | 70,900.00 | 70,200.00 | 70,900.00 | 70,900.00 | 1,091 |
| Apr 10, 2025 | 70,900.00 | 71,000.00 | 68,500.00 | 70,700.00 | 70,700.00 | 1,800 |
| Apr 9, 2025 | 71,400.00 | 72,000.00 | 69,800.00 | 70,200.00 | 70,200.00 | 1,756 |
| Apr 8, 2025 | 71,700.00 | 72,100.00 | 70,900.00 | 71,400.00 | 71,400.00 | 1,698 |
| Apr 7, 2025 | 72,300.00 | 72,600.00 | 71,800.00 | 72,200.00 | 72,200.00 | 798 |
| Apr 4, 2025 | 72,300.00 | 72,800.00 | 72,000.00 | 72,600.00 | 72,600.00 | 152 |
| Apr 3, 2025 | 71,900.00 | 72,600.00 | 71,200.00 | 72,600.00 | 72,600.00 | 274 |
| Apr 2, 2025 | 71,600.00 | 72,200.00 | 71,300.00 | 71,900.00 | 71,900.00 | 1,196 |
| Apr 1, 2025 | 71,700.00 | 73,000.00 | 70,600.00 | 71,600.00 | 71,600.00 | 767 |
| Mar 31, 2025 | 72,200.00 | 72,200.00 | 71,000.00 | 71,600.00 | 71,600.00 | 302 |
| Mar 28, 2025 | 71,600.00 | 72,200.00 | 70,700.00 | 72,200.00 | 72,200.00 | 1,219 |
| Mar 27, 2025 | 71,200.00 | 71,200.00 | 70,700.00 | 71,000.00 | 71,000.00 | 264 |
| Mar 26, 2025 | 71,300.00 | 71,700.00 | 70,600.00 | 71,200.00 | 71,200.00 | 656 |
| Mar 25, 2025 | 71,900.00 | 71,900.00 | 70,800.00 | 71,000.00 | 71,000.00 | 313 |
| Mar 24, 2025 | 71,300.00 | 71,600.00 | 71,000.00 | 71,300.00 | 71,300.00 | 425 |
| Mar 21, 2025 | 72,300.00 | 72,300.00 | 71,000.00 | 71,300.00 | 71,300.00 | 607 |
| Mar 20, 2025 | 72,200.00 | 72,500.00 | 71,100.00 | 71,900.00 | 71,900.00 | 891 |
| Mar 19, 2025 | 71,500.00 | 73,000.00 | 71,300.00 | 72,400.00 | 72,400.00 | 537 |
| Mar 18, 2025 | 72,600.00 | 72,600.00 | 71,500.00 | 72,200.00 | 72,200.00 | 251 |
| Mar 17, 2025 | 72,400.00 | 72,400.00 | 71,400.00 | 72,000.00 | 72,000.00 | 128 |
| Mar 14, 2025 | 72,000.00 | 72,400.00 | 71,400.00 | 72,100.00 | 72,100.00 | 191 |
| Mar 13, 2025 | 71,900.00 | 72,400.00 | 71,600.00 | 72,000.00 | 72,000.00 | 553 |
| Mar 12, 2025 | 72,700.00 | 73,100.00 | 71,700.00 | 71,900.00 | 71,900.00 | 223 |
| Mar 11, 2025 | 72,400.00 | 73,100.00 | 71,400.00 | 73,100.00 | 73,100.00 | 686 |
| Mar 10, 2025 | 72,200.00 | 72,400.00 | 71,500.00 | 72,400.00 | 72,400.00 | 578 |
| Mar 7, 2025 | 73,000.00 | 73,000.00 | 71,100.00 | 72,900.00 | 72,900.00 | 477 |
| Mar 6, 2025 | 73,000.00 | 73,400.00 | 72,900.00 | 72,900.00 | 72,900.00 | 197 |
| Mar 5, 2025 | 73,200.00 | 73,900.00 | 72,800.00 | 73,500.00 | 73,500.00 | 299 |
| Mar 4, 2025 | 73,000.00 | 73,900.00 | 72,800.00 | 73,400.00 | 73,400.00 | 409 |
| Feb 28, 2025 | 73,000.00 | 73,200.00 | 72,500.00 | 73,100.00 | 73,100.00 | 906 |
| Feb 27, 2025 | 72,700.00 | 73,500.00 | 72,400.00 | 73,100.00 | 73,100.00 | 281 |
| Feb 26, 2025 | 74,000.00 | 74,000.00 | 72,600.00 | 72,700.00 | 72,700.00 | 600 |
| Feb 25, 2025 | 74,100.00 | 74,600.00 | 73,700.00 | 74,400.00 | 74,400.00 | 591 |
| Feb 24, 2025 | 74,100.00 | 74,600.00 | 73,900.00 | 74,600.00 | 74,600.00 | 402 |
| Feb 21, 2025 | 73,700.00 | 74,800.00 | 73,200.00 | 74,600.00 | 74,600.00 | 705 |
| Feb 20, 2025 | 73,100.00 | 74,000.00 | 72,000.00 | 73,500.00 | 73,500.00 | 442 |
| Feb 19, 2025 | 75,300.00 | 75,400.00 | 73,000.00 | 73,400.00 | 73,400.00 | 2,328 |
| Feb 18, 2025 | 75,200.00 | 76,200.00 | 75,200.00 | 75,400.00 | 75,400.00 | 611 |
| Feb 17, 2025 | 74,000.00 | 75,400.00 | 73,900.00 | 75,200.00 | 75,200.00 | 817 |
| Feb 14, 2025 | 71,700.00 | 74,000.00 | 71,600.00 | 73,900.00 | 73,900.00 | 710 |
| Feb 13, 2025 | 71,500.00 | 72,000.00 | 71,200.00 | 71,700.00 | 71,700.00 | 362 |
| Feb 12, 2025 | 70,900.00 | 72,000.00 | 70,500.00 | 71,600.00 | 71,600.00 | 632 |
| Feb 11, 2025 | 71,300.00 | 71,700.00 | 70,200.00 | 71,300.00 | 71,300.00 | 630 |
| Feb 10, 2025 | 71,500.00 | 71,600.00 | 71,000.00 | 71,600.00 | 71,600.00 | 1,109 |
| Feb 7, 2025 | 67,900.00 | 73,400.00 | 67,600.00 | 71,600.00 | 71,600.00 | 5,571 |
| Feb 6, 2025 | 67,800.00 | 68,000.00 | 67,300.00 | 68,000.00 | 68,000.00 | 152 |
| Feb 5, 2025 | 67,900.00 | 68,200.00 | 67,100.00 | 67,800.00 | 67,800.00 | 1,090 |
| Feb 4, 2025 | 67,300.00 | 68,300.00 | 67,100.00 | 67,900.00 | 67,900.00 | 239 |
| Feb 3, 2025 | 67,300.00 | 67,500.00 | 66,800.00 | 67,500.00 | 67,500.00 | 44 |
| Jan 31, 2025 | 67,300.00 | 67,600.00 | 66,800.00 | 67,500.00 | 67,500.00 | 255 |
| Jan 24, 2025 | 65,500.00 | 67,600.00 | 65,500.00 | 67,600.00 | 67,600.00 | 340 |
| Jan 23, 2025 | 67,000.00 | 67,000.00 | 65,600.00 | 66,300.00 | 66,300.00 | 548 |
| Jan 22, 2025 | 67,300.00 | 67,300.00 | 66,400.00 | 66,900.00 | 66,900.00 | 98 |
| Jan 21, 2025 | 67,100.00 | 67,200.00 | 66,400.00 | 67,200.00 | 67,200.00 | 179 |
| Jan 20, 2025 | 67,000.00 | 67,000.00 | 66,000.00 | 67,000.00 | 67,000.00 | 167 |
| Jan 17, 2025 | 67,500.00 | 67,500.00 | 65,700.00 | 66,800.00 | 66,800.00 | 404 |
| Jan 16, 2025 | 67,800.00 | 67,800.00 | 66,100.00 | 67,200.00 | 67,200.00 | 1,125 |
| Jan 15, 2025 | 68,300.00 | 68,500.00 | 67,500.00 | 67,700.00 | 67,700.00 | 1,492 |
| Jan 14, 2025 | 67,900.00 | 68,300.00 | 67,400.00 | 68,300.00 | 68,300.00 | 80 |
| Jan 13, 2025 | 68,200.00 | 68,300.00 | 67,400.00 | 68,300.00 | 68,300.00 | 157 |
| Jan 10, 2025 | 68,000.00 | 68,200.00 | 67,300.00 | 68,200.00 | 68,200.00 | 95 |
| Jan 9, 2025 | 68,600.00 | 68,700.00 | 68,000.00 | 68,000.00 | 68,000.00 | 155 |
| Jan 8, 2025 | 68,700.00 | 69,200.00 | 68,400.00 | 68,500.00 | 68,500.00 | 126 |
| Jan 7, 2025 | 69,700.00 | 69,700.00 | 68,900.00 | 69,600.00 | 69,600.00 | 198 |
| Jan 6, 2025 | 69,700.00 | 70,200.00 | 69,100.00 | 70,000.00 | 70,000.00 | 494 |
| Jan 3, 2025 | 70,500.00 | 70,500.00 | 69,900.00 | 70,300.00 | 70,300.00 | 417 |
| Jan 2, 2025 | 68,800.00 | 70,700.00 | 68,600.00 | 70,500.00 | 70,500.00 | 1,935 |
| Dec 30, 2024 | 69,500.00 | 69,600.00 | 66,400.00 | 68,900.00 | 68,900.00 | 1,848 |
| Dec 27, 2024 | 500.00 Dividend | |||||
| Dec 27, 2024 | 68,700.00 | 69,300.00 | 68,700.00 | 69,200.00 | 69,200.00 | 294 |
| Dec 26, 2024 | 69,100.00 | 69,400.00 | 68,600.00 | 68,600.00 | 68,100.00 | 287 |
| Dec 24, 2024 | 68,800.00 | 69,300.00 | 68,100.00 | 69,100.00 | 68,596.35 | 1,863 |
| Dec 23, 2024 | 67,400.00 | 68,800.00 | 67,400.00 | 68,800.00 | 68,298.54 | 236 |
| Dec 20, 2024 | 69,000.00 | 69,000.00 | 67,000.00 | 68,300.00 | 67,802.19 | 854 |
| Dec 19, 2024 | 68,600.00 | 69,500.00 | 67,800.00 | 68,300.00 | 67,802.19 | 1,069 |
| Dec 18, 2024 | 69,500.00 | 69,800.00 | 68,600.00 | 68,600.00 | 68,100.00 | 365 |
| Dec 17, 2024 | 69,800.00 | 69,900.00 | 68,700.00 | 68,900.00 | 68,397.81 | 2,524 |
| Dec 16, 2024 | 69,000.00 | 70,000.00 | 68,900.00 | 69,900.00 | 69,390.52 | 358 |
| Dec 13, 2024 | 69,000.00 | 69,100.00 | 68,200.00 | 69,000.00 | 68,497.09 | 3,465 |
| Dec 12, 2024 | 68,300.00 | 69,400.00 | 67,800.00 | 68,400.00 | 67,901.46 | 575 |
| Dec 11, 2024 | 67,800.00 | 68,200.00 | 67,500.00 | 68,100.00 | 67,603.64 | 423 |
| Dec 10, 2024 | 64,200.00 | 68,000.00 | 64,200.00 | 68,000.00 | 67,504.38 | 777 |
| Dec 9, 2024 | 67,800.00 | 69,000.00 | 63,300.00 | 64,200.00 | 63,732.07 | 1,955 |
| Dec 6, 2024 | 68,300.00 | 68,500.00 | 67,000.00 | 67,800.00 | 67,305.83 | 601 |
| Dec 5, 2024 | 68,100.00 | 68,900.00 | 67,600.00 | 68,300.00 | 67,802.19 | 676 |
| Dec 4, 2024 | 67,500.00 | 68,500.00 | 66,100.00 | 68,500.00 | 68,000.73 | 422 |
| Dec 3, 2024 | 69,400.00 | 69,500.00 | 68,300.00 | 68,500.00 | 68,000.73 | 1,183 |
| Dec 2, 2024 | 69,700.00 | 69,800.00 | 66,000.00 | 69,400.00 | 68,894.17 | 1,074 |
| Nov 29, 2024 | 69,800.00 | 69,900.00 | 69,400.00 | 69,800.00 | 69,291.25 | 254 |
| Nov 28, 2024 | 69,700.00 | 69,800.00 | 69,300.00 | 69,800.00 | 69,291.25 | 280 |
| Nov 27, 2024 | 69,800.00 | 69,800.00 | 69,200.00 | 69,700.00 | 69,191.98 | 296 |
| Nov 26, 2024 | 69,400.00 | 69,800.00 | 69,300.00 | 69,600.00 | 69,092.71 | 419 |
| Nov 25, 2024 | 70,000.00 | 70,000.00 | 69,200.00 | 69,500.00 | 68,993.44 | 818 |
| Nov 22, 2024 | 69,500.00 | 70,000.00 | 69,500.00 | 70,000.00 | 69,489.80 | 366 |
| Nov 21, 2024 | 69,500.00 | 70,000.00 | 69,400.00 | 69,900.00 | 69,390.52 | 416 |
| Nov 20, 2024 | 69,600.00 | 69,600.00 | 69,300.00 | 69,500.00 | 68,993.44 | 51 |
| Nov 19, 2024 | 70,000.00 | 70,100.00 | 69,400.00 | 70,100.00 | 69,589.07 | 635 |
| Nov 18, 2024 | 69,600.00 | 70,000.00 | 69,100.00 | 70,000.00 | 69,489.80 | 653 |
| Nov 15, 2024 | 69,800.00 | 69,900.00 | 69,000.00 | 69,600.00 | 69,092.71 | 747 |
| Nov 14, 2024 | 69,200.00 | 70,000.00 | 69,200.00 | 69,700.00 | 69,191.98 | 330 |
| Nov 13, 2024 | 69,200.00 | 69,700.00 | 68,700.00 | 69,200.00 | 68,695.63 | 265 |
| Nov 12, 2024 | 69,900.00 | 69,900.00 | 68,300.00 | 69,300.00 | 68,794.90 | 907 |
| Nov 11, 2024 | 70,400.00 | 70,800.00 | 69,900.00 | 69,900.00 | 69,390.52 | 457 |
| Nov 8, 2024 | 70,100.00 | 70,500.00 | 69,800.00 | 70,400.00 | 69,886.88 | 518 |
| Nov 7, 2024 | 70,100.00 | 70,400.00 | 69,700.00 | 70,300.00 | 69,787.61 | 612 |
| Nov 6, 2024 | 70,100.00 | 70,800.00 | 69,800.00 | 70,100.00 | 69,589.07 | 440 |
| Nov 5, 2024 | 69,800.00 | 70,100.00 | 69,800.00 | 70,000.00 | 69,489.80 | 189 |
| Nov 4, 2024 | 69,900.00 | 70,000.00 | 69,700.00 | 69,700.00 | 69,191.98 | 345 |
| Nov 1, 2024 | 69,300.00 | 70,000.00 | 69,100.00 | 69,700.00 | 69,191.98 | 511 |
| Oct 31, 2024 | 69,300.00 | 70,000.00 | 69,300.00 | 69,600.00 | 69,092.71 | 590 |
| Oct 30, 2024 | 68,500.00 | 69,600.00 | 68,500.00 | 69,300.00 | 68,794.90 | 443 |
| Oct 29, 2024 | 68,600.00 | 69,500.00 | 68,300.00 | 68,300.00 | 67,802.19 | 414 |
| Oct 28, 2024 | 69,400.00 | 69,400.00 | 68,400.00 | 68,600.00 | 68,100.00 | 395 |
| Oct 25, 2024 | 68,900.00 | 69,800.00 | 68,900.00 | 69,400.00 | 68,894.17 | 389 |
| Oct 24, 2024 | 69,700.00 | 69,800.00 | 68,400.00 | 69,300.00 | 68,794.90 | 411 |
| Oct 23, 2024 | 68,600.00 | 69,900.00 | 68,600.00 | 69,800.00 | 69,291.25 | 384 |
| Oct 22, 2024 | 69,100.00 | 69,800.00 | 69,100.00 | 69,800.00 | 69,291.25 | 345 |
| Oct 21, 2024 | 69,700.00 | 69,900.00 | 69,600.00 | 69,700.00 | 69,191.98 | 297 |
| Oct 18, 2024 | 69,000.00 | 69,900.00 | 69,000.00 | 69,700.00 | 69,191.98 | 381 |
| Oct 17, 2024 | 69,300.00 | 69,900.00 | 69,300.00 | 69,500.00 | 68,993.44 | 250 |
| Oct 16, 2024 | 68,600.00 | 69,900.00 | 68,600.00 | 69,800.00 | 69,291.25 | 804 |
| Oct 15, 2024 | 68,200.00 | 68,600.00 | 68,200.00 | 68,600.00 | 68,100.00 | 373 |
| Oct 14, 2024 | 67,700.00 | 68,800.00 | 67,400.00 | 68,400.00 | 67,901.46 | 2,059 |
| Oct 11, 2024 | 67,800.00 | 68,000.00 | 66,600.00 | 68,000.00 | 67,504.38 | 2,359 |
| Oct 10, 2024 | 67,800.00 | 67,900.00 | 67,200.00 | 67,600.00 | 67,107.29 | 636 |
| Oct 8, 2024 | 67,400.00 | 67,900.00 | 66,500.00 | 67,800.00 | 67,305.83 | 845 |
| Oct 7, 2024 | 67,900.00 | 68,300.00 | 66,700.00 | 67,400.00 | 66,908.74 | 877 |
| Oct 4, 2024 | 67,800.00 | 68,100.00 | 67,300.00 | 67,900.00 | 67,405.10 | 680 |
| Oct 2, 2024 | 67,500.00 | 67,900.00 | 66,700.00 | 67,800.00 | 67,305.83 | 349 |
| Sep 30, 2024 | 66,700.00 | 67,700.00 | 66,300.00 | 67,300.00 | 66,809.48 | 470 |
| Sep 27, 2024 | 66,600.00 | 66,700.00 | 65,500.00 | 66,700.00 | 66,213.85 | 665 |
| Sep 26, 2024 | 66,400.00 | 66,600.00 | 66,100.00 | 66,500.00 | 66,015.30 | 366 |
| Sep 25, 2024 | 66,200.00 | 66,600.00 | 65,500.00 | 66,400.00 | 65,916.03 | 1,076 |
| Sep 24, 2024 | 66,500.00 | 66,700.00 | 66,100.00 | 66,500.00 | 66,015.30 | 497 |
| Sep 23, 2024 | 66,400.00 | 66,800.00 | 66,000.00 | 66,800.00 | 66,313.12 | 422 |
| Sep 20, 2024 | 66,500.00 | 66,600.00 | 66,000.00 | 66,300.00 | 65,816.77 | 403 |
| Sep 19, 2024 | 66,300.00 | 66,600.00 | 66,100.00 | 66,500.00 | 66,015.30 | 592 |
| Sep 13, 2024 | 66,500.00 | 66,900.00 | 65,900.00 | 66,300.00 | 65,816.77 | 1,419 |
| Sep 12, 2024 | 66,400.00 | 67,700.00 | 65,500.00 | 66,500.00 | 66,015.30 | 655 |
| Sep 11, 2024 | 66,400.00 | 67,400.00 | 65,900.00 | 66,300.00 | 65,816.77 | 1,232 |
| Sep 10, 2024 | 66,900.00 | 67,000.00 | 65,900.00 | 66,400.00 | 65,916.03 | 745 |
| Sep 9, 2024 | 66,500.00 | 67,100.00 | 65,600.00 | 65,700.00 | 65,221.14 | 706 |
| Sep 6, 2024 | 66,600.00 | 67,500.00 | 66,000.00 | 66,500.00 | 66,015.30 | 1,329 |
| Sep 5, 2024 | 66,600.00 | 67,000.00 | 65,800.00 | 66,600.00 | 66,114.58 | 570 |
| Sep 4, 2024 | 67,500.00 | 67,500.00 | 65,800.00 | 66,600.00 | 66,114.58 | 1,272 |
| Sep 3, 2024 | 67,300.00 | 67,500.00 | 66,700.00 | 67,500.00 | 67,008.02 | 424 |
| Sep 2, 2024 | 67,500.00 | 67,500.00 | 66,700.00 | 67,400.00 | 66,908.74 | 633 |
| Aug 30, 2024 | 66,800.00 | 67,500.00 | 66,600.00 | 67,500.00 | 67,008.02 | 1,039 |
| Aug 29, 2024 | 67,500.00 | 67,800.00 | 66,700.00 | 66,700.00 | 66,213.85 | 568 |
| Aug 28, 2024 | 67,900.00 | 68,200.00 | 67,200.00 | 67,500.00 | 67,008.02 | 576 |
| Aug 27, 2024 | 68,000.00 | 68,200.00 | 67,300.00 | 67,900.00 | 67,405.10 | 823 |
| Aug 26, 2024 | 67,800.00 | 68,100.00 | 67,300.00 | 68,000.00 | 67,504.38 | 692 |
| Aug 23, 2024 | 68,300.00 | 68,300.00 | 67,000.00 | 67,800.00 | 67,305.83 | 763 |
| Aug 22, 2024 | 67,800.00 | 68,600.00 | 65,600.00 | 68,000.00 | 67,504.38 | 970 |
| Aug 21, 2024 | 68,600.00 | 69,300.00 | 67,100.00 | 68,200.00 | 67,702.91 | 1,523 |
| Aug 20, 2024 | 69,100.00 | 69,100.00 | 68,000.00 | 68,600.00 | 68,100.00 | 2,800 |
| Aug 19, 2024 | 68,400.00 | 69,900.00 | 68,100.00 | 68,600.00 | 68,100.00 | 1,178 |
| Aug 16, 2024 | 68,700.00 | 69,000.00 | 68,200.00 | 68,400.00 | 67,901.46 | 776 |
| Aug 14, 2024 | 68,200.00 | 68,900.00 | 67,500.00 | 68,400.00 | 67,901.46 | 996 |
| Aug 13, 2024 | 68,000.00 | 68,500.00 | 67,800.00 | 68,000.00 | 67,504.38 | 331 |
| Aug 12, 2024 | 68,800.00 | 68,800.00 | 68,100.00 | 68,700.00 | 68,199.27 | 670 |
| Aug 9, 2024 | 67,400.00 | 68,900.00 | 67,400.00 | 68,100.00 | 67,603.64 | 271 |
| Aug 8, 2024 | 67,800.00 | 67,800.00 | 66,700.00 | 67,500.00 | 67,008.02 | 348 |
| Aug 7, 2024 | 67,000.00 | 67,500.00 | 66,600.00 | 67,300.00 | 66,809.48 | 443 |
| Aug 6, 2024 | 64,600.00 | 66,600.00 | 64,600.00 | 66,400.00 | 65,916.03 | 724 |
| Aug 5, 2024 | 67,300.00 | 67,300.00 | 63,300.00 | 63,500.00 | 63,037.17 | 931 |
| Aug 2, 2024 | 68,500.00 | 68,500.00 | 67,700.00 | 67,700.00 | 67,206.56 | 392 |
| Aug 1, 2024 | 68,600.00 | 68,700.00 | 68,300.00 | 68,500.00 | 68,000.73 | 417 |
| Jul 31, 2024 | 69,000.00 | 69,200.00 | 68,100.00 | 68,200.00 | 67,702.91 | 1,028 |
| Jul 30, 2024 | 69,000.00 | 69,300.00 | 67,000.00 | 69,200.00 | 68,695.63 | 2,090 |
| Jul 29, 2024 | 68,700.00 | 69,100.00 | 68,200.00 | 68,700.00 | 68,199.27 | 672 |
| Jul 26, 2024 | 68,600.00 | 69,200.00 | 68,100.00 | 69,200.00 | 68,695.63 | 279 |
| Jul 25, 2024 | 69,200.00 | 69,200.00 | 68,200.00 | 68,600.00 | 68,100.00 | 708 |
| Jul 24, 2024 | 69,100.00 | 69,300.00 | 68,600.00 | 69,200.00 | 68,695.63 | 338 |
| Jul 23, 2024 | 69,000.00 | 69,300.00 | 68,500.00 | 69,100.00 | 68,596.35 | 318 |
| Jul 22, 2024 | 69,100.00 | 69,200.00 | 68,200.00 | 68,500.00 | 68,000.73 | 348 |
| Jul 19, 2024 | 69,300.00 | 69,300.00 | 69,100.00 | 69,100.00 | 68,596.35 | 408 |
| Jul 18, 2024 | 69,700.00 | 69,900.00 | 68,800.00 | 69,100.00 | 68,596.35 | 2,417 |
| Jul 17, 2024 | 69,700.00 | 70,000.00 | 69,600.00 | 69,900.00 | 69,390.52 | 491 |
| Jul 16, 2024 | 69,800.00 | 69,900.00 | 69,500.00 | 69,900.00 | 69,390.52 | 503 |
| Jul 15, 2024 | 69,800.00 | 69,900.00 | 69,500.00 | 69,900.00 | 69,390.52 | 346 |
| Jul 12, 2024 | 69,800.00 | 69,900.00 | 69,700.00 | 69,900.00 | 69,390.52 | 242 |
| Jul 11, 2024 | 69,800.00 | 70,000.00 | 69,800.00 | 70,000.00 | 69,489.80 | 467 |
| Jul 10, 2024 | 70,000.00 | 70,000.00 | 69,600.00 | 70,000.00 | 69,489.80 | 323 |
| Jul 9, 2024 | 69,800.00 | 70,000.00 | 69,600.00 | 70,000.00 | 69,489.80 | 287 |
| Jul 8, 2024 | 69,700.00 | 70,000.00 | 69,400.00 | 69,900.00 | 69,390.52 | 259 |
| Jul 5, 2024 | 70,000.00 | 70,000.00 | 68,600.00 | 69,700.00 | 69,191.98 | 754 |
| Jul 4, 2024 | 69,300.00 | 69,900.00 | 69,300.00 | 69,800.00 | 69,291.25 | 267 |
| Jul 3, 2024 | 67,500.00 | 69,300.00 | 67,500.00 | 69,300.00 | 68,794.90 | 1,180 |
| Jul 2, 2024 | 69,900.00 | 69,900.00 | 68,400.00 | 68,400.00 | 67,901.46 | 1,808 |
| Jul 1, 2024 | 69,700.00 | 69,900.00 | 69,300.00 | 69,700.00 | 69,191.98 | 653 |
| Jun 28, 2024 | 69,900.00 | 70,000.00 | 69,600.00 | 70,000.00 | 69,489.80 | 290 |
| Jun 27, 2024 | 70,000.00 | 70,100.00 | 69,700.00 | 69,900.00 | 69,390.52 | 313 |
| Jun 26, 2024 | 69,800.00 | 70,200.00 | 69,700.00 | 70,000.00 | 69,489.80 | 293 |
| Jun 25, 2024 | 69,600.00 | 70,200.00 | 69,600.00 | 70,100.00 | 69,589.07 | 412 |
| Jun 24, 2024 | 69,800.00 | 70,100.00 | 69,600.00 | 69,900.00 | 69,390.52 | 511 |
| Jun 21, 2024 | 69,700.00 | 70,200.00 | 69,500.00 | 70,100.00 | 69,589.07 | 742 |
| Jun 20, 2024 | 69,700.00 | 70,400.00 | 69,500.00 | 69,800.00 | 69,291.25 | 770 |
| Jun 19, 2024 | 69,900.00 | 70,100.00 | 69,500.00 | 70,000.00 | 69,489.80 | 1,248 |
| Jun 18, 2024 | 69,800.00 | 70,000.00 | 69,500.00 | 69,900.00 | 69,390.52 | 664 |
| Jun 17, 2024 | 69,900.00 | 70,100.00 | 69,200.00 | 69,900.00 | 69,390.52 | 693 |
| Jun 14, 2024 | 69,700.00 | 70,000.00 | 69,100.00 | 69,900.00 | 69,390.52 | 621 |
| Jun 13, 2024 | 69,600.00 | 70,000.00 | 69,600.00 | 69,700.00 | 69,191.98 | 769 |
| Jun 12, 2024 | 69,600.00 | 69,900.00 | 69,200.00 | 69,700.00 | 69,191.98 | 547 |
| Jun 11, 2024 | 69,400.00 | 69,800.00 | 69,400.00 | 69,600.00 | 69,092.71 | 368 |
| Jun 10, 2024 | 68,900.00 | 69,500.00 | 68,700.00 | 69,500.00 | 68,993.44 | 401 |
| Jun 7, 2024 | 68,300.00 | 69,200.00 | 68,200.00 | 68,900.00 | 68,397.81 | 569 |
| Jun 5, 2024 | 69,200.00 | 69,900.00 | 67,100.00 | 68,200.00 | 67,702.91 | 946 |
| Jun 4, 2024 | 70,200.00 | 72,300.00 | 69,100.00 | 69,200.00 | 68,695.63 | 1,134 |
| Jun 3, 2024 | 69,900.00 | 71,300.00 | 68,600.00 | 71,000.00 | 70,482.51 | 1,284 |
| May 31, 2024 | 69,200.00 | 69,800.00 | 68,700.00 | 69,800.00 | 69,291.25 | 936 |
| May 30, 2024 | 69,300.00 | 69,300.00 | 68,500.00 | 69,000.00 | 68,497.09 | 631 |
| May 29, 2024 | 67,200.00 | 69,000.00 | 67,000.00 | 69,000.00 | 68,497.09 | 1,473 |
| May 28, 2024 | 66,700.00 | 68,000.00 | 66,500.00 | 67,200.00 | 66,710.20 | 1,941 |
| May 27, 2024 | 67,400.00 | 67,400.00 | 66,100.00 | 66,700.00 | 66,213.85 | 768 |
| May 24, 2024 | 66,600.00 | 66,700.00 | 66,200.00 | 66,700.00 | 66,213.85 | 611 |
| May 23, 2024 | 66,800.00 | 66,800.00 | 66,200.00 | 66,600.00 | 66,114.58 | 2,077 |
| May 22, 2024 | 66,700.00 | 66,700.00 | 66,300.00 | 66,700.00 | 66,213.85 | 2,723 |
| May 21, 2024 | 66,700.00 | 66,900.00 | 65,500.00 | 66,700.00 | 66,213.85 | 3,226 |
| May 20, 2024 | 67,600.00 | 67,800.00 | 66,600.00 | 66,700.00 | 66,213.85 | 1,011 |
| May 17, 2024 | 67,600.00 | 68,300.00 | 67,500.00 | 67,600.00 | 67,107.29 | 949 |
| May 16, 2024 | 66,700.00 | 67,600.00 | 66,600.00 | 67,600.00 | 67,107.29 | 568 |
| May 14, 2024 | 66,300.00 | 66,700.00 | 66,200.00 | 66,700.00 | 66,213.85 | 512 |
| May 13, 2024 | 65,900.00 | 66,200.00 | 65,900.00 | 66,200.00 | 65,717.49 | 276 |
| May 10, 2024 | 65,900.00 | 66,300.00 | 65,900.00 | 65,900.00 | 65,419.68 | 448 |
| May 9, 2024 | 66,200.00 | 66,200.00 | 65,900.00 | 66,200.00 | 65,717.49 | 520 |
| May 8, 2024 | 65,700.00 | 66,200.00 | 65,600.00 | 66,200.00 | 65,717.49 | 591 |
| May 7, 2024 | 65,900.00 | 66,000.00 | 65,600.00 | 65,900.00 | 65,419.68 | 426 |
| May 3, 2024 | 65,300.00 | 66,000.00 | 65,300.00 | 65,900.00 | 65,419.68 | 307 |
| May 2, 2024 | 65,200.00 | 65,600.00 | 65,200.00 | 65,500.00 | 65,022.59 | 262 |
| Apr 30, 2024 | 65,300.00 | 65,600.00 | 65,100.00 | 65,600.00 | 65,121.87 | 341 |
| Apr 29, 2024 | 65,200.00 | 65,600.00 | 65,100.00 | 65,500.00 | 65,022.59 | 452 |
| Apr 26, 2024 | 64,900.00 | 65,200.00 | 64,600.00 | 65,200.00 | 64,724.78 | 386 |
| Apr 25, 2024 | 64,900.00 | 65,700.00 | 64,000.00 | 65,000.00 | 64,526.24 | 1,226 |
| Apr 24, 2024 | 63,900.00 | 65,000.00 | 63,900.00 | 64,900.00 | 64,426.97 | 868 |
| Apr 23, 2024 | 63,700.00 | 64,000.00 | 63,300.00 | 64,000.00 | 63,533.53 | 860 |
| Apr 22, 2024 | 63,200.00 | 63,800.00 | 62,900.00 | 63,700.00 | 63,235.71 | 447 |
| Apr 19, 2024 | 63,500.00 | 63,700.00 | 62,600.00 | 63,100.00 | 62,640.09 | 701 |
| Apr 18, 2024 | 62,600.00 | 64,000.00 | 62,100.00 | 63,700.00 | 63,235.71 | 1,564 |
| Apr 17, 2024 | 63,500.00 | 64,800.00 | 62,000.00 | 62,000.00 | 61,548.11 | 2,090 |
Related Tickers
SWK.MX Stanley Black & Decker, Inc.
1,825.00
0.00%
TKH.F The Timken Company
54.00
+1.89%
GIL.F DMG MORI AKTIENGESELLSCHAFT
46.00
+0.22%
6464.T Tsubaki Nakashima Co., Ltd.
380.00
+1.06%
EM.MI Emak S.p.A.
0.7560
+1.34%
HUSQ-B.ST Husqvarna AB (publ)
44.96
-0.60%
SKF-B.ST AB SKF (publ)
173.65
-1.25%
TTNDY Techtronic Industries Company Limited
48.56
+1.25%
1541.TW CHANG TYPE Industrial Co., Ltd.
26.25
+0.96%
2063.TWO Sheh Kai Precision Co., Ltd.
32.60
+0.46%