33,750.00
+750.00
+(2.27%)
At close: 3:30:16 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 15, 2025 | 33,300.00 | 34,050.00 | 33,100.00 | 33,750.00 | 33,750.00 | 162,015 |
| Jan 14, 2025 | 33,600.00 | 34,000.00 | 32,850.00 | 33,000.00 | 33,000.00 | 122,589 |
| Jan 13, 2025 | 34,400.00 | 34,500.00 | 33,450.00 | 33,600.00 | 33,600.00 | 144,741 |
| Jan 10, 2025 | 34,000.00 | 34,800.00 | 33,600.00 | 34,750.00 | 34,750.00 | 179,465 |
| Jan 9, 2025 | 34,550.00 | 34,550.00 | 33,750.00 | 34,000.00 | 34,000.00 | 140,815 |
| Jan 8, 2025 | 33,600.00 | 34,750.00 | 33,550.00 | 34,400.00 | 34,400.00 | 178,688 |
| Jan 7, 2025 | 34,700.00 | 34,800.00 | 33,700.00 | 33,900.00 | 33,900.00 | 208,649 |
| Jan 6, 2025 | 33,400.00 | 34,200.00 | 33,300.00 | 34,150.00 | 34,150.00 | 188,796 |
| Jan 3, 2025 | 33,050.00 | 33,550.00 | 32,850.00 | 33,050.00 | 33,050.00 | 149,737 |
| Jan 2, 2025 | 33,150.00 | 33,200.00 | 32,200.00 | 32,900.00 | 32,900.00 | 115,196 |
| Dec 30, 2024 | 31,600.00 | 33,600.00 | 31,400.00 | 33,150.00 | 33,150.00 | 129,702 |
| Dec 27, 2024 | 33,000.00 | 33,250.00 | 31,700.00 | 31,700.00 | 31,700.00 | 163,691 |
| Dec 26, 2024 | 33,950.00 | 34,050.00 | 32,850.00 | 33,050.00 | 33,050.00 | 164,899 |
| Dec 24, 2024 | 33,750.00 | 34,700.00 | 33,500.00 | 33,950.00 | 33,950.00 | 146,284 |
| Dec 23, 2024 | 33,200.00 | 33,750.00 | 33,150.00 | 33,600.00 | 33,600.00 | 93,493 |
| Dec 20, 2024 | 34,300.00 | 34,300.00 | 33,000.00 | 33,200.00 | 33,200.00 | 145,634 |
| Dec 19, 2024 | 33,750.00 | 34,200.00 | 33,500.00 | 34,150.00 | 34,150.00 | 194,728 |
| Dec 18, 2024 | 35,350.00 | 35,350.00 | 34,300.00 | 34,750.00 | 34,750.00 | 183,938 |
| Dec 17, 2024 | 34,700.00 | 35,300.00 | 33,950.00 | 35,200.00 | 35,200.00 | 368,691 |
| Dec 16, 2024 | 34,450.00 | 34,550.00 | 33,650.00 | 34,050.00 | 34,050.00 | 202,229 |
| Dec 13, 2024 | 33,150.00 | 34,300.00 | 33,000.00 | 34,150.00 | 34,150.00 | 317,037 |
| Dec 12, 2024 | 33,650.00 | 34,200.00 | 32,600.00 | 33,550.00 | 33,550.00 | 401,949 |
| Dec 11, 2024 | 35,700.00 | 35,750.00 | 32,750.00 | 33,100.00 | 33,100.00 | 1,086,555 |
| Dec 10, 2024 | 29,200.00 | 31,700.00 | 29,200.00 | 31,700.00 | 31,700.00 | 362,905 |
| Dec 9, 2024 | 31,000.00 | 31,200.00 | 29,100.00 | 29,200.00 | 29,200.00 | 331,875 |
| Dec 6, 2024 | 31,600.00 | 32,200.00 | 31,050.00 | 31,950.00 | 31,950.00 | 177,645 |
| Dec 5, 2024 | 32,850.00 | 32,850.00 | 31,650.00 | 31,750.00 | 31,750.00 | 170,043 |
| Dec 4, 2024 | 31,700.00 | 32,800.00 | 31,200.00 | 32,800.00 | 32,800.00 | 224,000 |
| Dec 3, 2024 | 29,950.00 | 32,850.00 | 29,950.00 | 32,850.00 | 32,850.00 | 310,697 |
| Dec 2, 2024 | 31,350.00 | 31,700.00 | 30,150.00 | 30,250.00 | 30,250.00 | 218,442 |
| Nov 29, 2024 | 32,200.00 | 32,300.00 | 31,250.00 | 31,400.00 | 31,400.00 | 153,239 |
| Nov 28, 2024 | 32,200.00 | 32,750.00 | 32,150.00 | 32,300.00 | 32,300.00 | 103,489 |
| Nov 27, 2024 | 33,900.00 | 33,900.00 | 32,500.00 | 32,500.00 | 32,500.00 | 169,112 |
| Nov 26, 2024 | 33,500.00 | 33,700.00 | 32,900.00 | 33,700.00 | 33,700.00 | 104,985 |
| Nov 25, 2024 | 33,150.00 | 33,600.00 | 32,650.00 | 33,600.00 | 33,600.00 | 182,169 |
| Nov 22, 2024 | 33,400.00 | 34,000.00 | 33,150.00 | 33,150.00 | 33,150.00 | 96,241 |
| Nov 21, 2024 | 33,200.00 | 33,800.00 | 33,200.00 | 33,600.00 | 33,600.00 | 115,265 |
| Nov 20, 2024 | 34,050.00 | 34,100.00 | 33,250.00 | 33,650.00 | 33,650.00 | 112,126 |
| Nov 19, 2024 | 31,850.00 | 34,150.00 | 31,850.00 | 34,000.00 | 34,000.00 | 309,257 |
| Nov 18, 2024 | 31,700.00 | 32,300.00 | 31,500.00 | 31,950.00 | 31,950.00 | 792,412 |
| Nov 15, 2024 | 31,950.00 | 32,250.00 | 31,100.00 | 31,850.00 | 31,850.00 | 282,770 |
| Nov 14, 2024 | 31,600.00 | 32,550.00 | 31,600.00 | 32,350.00 | 32,350.00 | 236,887 |
| Nov 13, 2024 | 32,050.00 | 33,150.00 | 31,400.00 | 31,600.00 | 31,600.00 | 318,894 |
| Nov 12, 2024 | 33,700.00 | 34,000.00 | 32,250.00 | 32,550.00 | 32,550.00 | 388,563 |
| Nov 11, 2024 | 36,000.00 | 36,000.00 | 33,700.00 | 34,000.00 | 34,000.00 | 402,981 |
| Nov 8, 2024 | 36,200.00 | 36,700.00 | 35,750.00 | 36,000.00 | 36,000.00 | 159,420 |
| Nov 7, 2024 | 36,450.00 | 36,950.00 | 35,900.00 | 36,600.00 | 36,600.00 | 183,544 |
| Nov 6, 2024 | 37,800.00 | 38,000.00 | 36,250.00 | 36,600.00 | 36,600.00 | 189,505 |
| Nov 5, 2024 | 37,600.00 | 38,250.00 | 37,100.00 | 37,800.00 | 37,800.00 | 132,880 |
| Nov 4, 2024 | 37,350.00 | 37,850.00 | 36,900.00 | 37,350.00 | 37,350.00 | 144,791 |
| Nov 1, 2024 | 38,100.00 | 38,450.00 | 37,250.00 | 37,250.00 | 37,250.00 | 125,991 |
| Oct 31, 2024 | 37,000.00 | 39,000.00 | 36,750.00 | 39,000.00 | 39,000.00 | 217,349 |
| Oct 30, 2024 | 37,500.00 | 38,250.00 | 37,100.00 | 37,250.00 | 37,250.00 | 121,893 |
| Oct 29, 2024 | 37,000.00 | 37,550.00 | 36,450.00 | 37,550.00 | 37,550.00 | 119,825 |
| Oct 28, 2024 | 35,500.00 | 37,100.00 | 35,500.00 | 37,050.00 | 37,050.00 | 133,134 |
| Oct 25, 2024 | 36,200.00 | 36,600.00 | 35,250.00 | 35,600.00 | 35,600.00 | 216,022 |
| Oct 24, 2024 | 36,500.00 | 37,100.00 | 36,050.00 | 36,050.00 | 36,050.00 | 200,197 |
| Oct 23, 2024 | 36,500.00 | 37,150.00 | 35,800.00 | 36,900.00 | 36,900.00 | 288,303 |
| Oct 22, 2024 | 37,700.00 | 38,050.00 | 36,350.00 | 36,800.00 | 36,800.00 | 314,394 |
| Oct 21, 2024 | 38,550.00 | 39,000.00 | 37,700.00 | 37,850.00 | 37,850.00 | 294,927 |
| Oct 18, 2024 | 40,150.00 | 40,500.00 | 38,550.00 | 38,650.00 | 38,650.00 | 204,572 |
| Oct 17, 2024 | 40,950.00 | 41,000.00 | 40,150.00 | 40,200.00 | 40,200.00 | 106,100 |
| Oct 16, 2024 | 40,500.00 | 41,050.00 | 40,000.00 | 40,300.00 | 40,300.00 | 177,932 |
| Oct 15, 2024 | 41,950.00 | 41,950.00 | 40,800.00 | 40,850.00 | 40,850.00 | 162,499 |
| Oct 14, 2024 | 40,900.00 | 41,850.00 | 40,650.00 | 40,500.00 | 40,500.00 | 269,135 |
| Oct 11, 2024 | 39,850.00 | 40,950.00 | 39,800.00 | 40,500.00 | 40,500.00 | 292,325 |
| Oct 10, 2024 | 40,650.00 | 40,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 243,209 |
| Oct 8, 2024 | 41,200.00 | 41,700.00 | 40,050.00 | 40,150.00 | 40,150.00 | 204,894 |
| Oct 7, 2024 | 41,150.00 | 41,650.00 | 40,700.00 | 41,350.00 | 41,350.00 | 146,210 |
| Oct 4, 2024 | 40,500.00 | 41,200.00 | 40,500.00 | 40,750.00 | 40,750.00 | 123,310 |
| Oct 2, 2024 | 39,650.00 | 41,400.00 | 39,450.00 | 40,450.00 | 40,450.00 | 227,110 |
| Sep 30, 2024 | 40,050.00 | 40,900.00 | 39,600.00 | 40,300.00 | 40,300.00 | 222,645 |
| Sep 27, 2024 | 40,350.00 | 40,950.00 | 40,350.00 | 40,600.00 | 40,600.00 | 192,292 |
| Sep 26, 2024 | 41,150.00 | 41,650.00 | 40,650.00 | 40,900.00 | 40,900.00 | 357,045 |
| Sep 25, 2024 | 40,500.00 | 41,250.00 | 40,150.00 | 40,200.00 | 40,200.00 | 577,871 |
| Sep 24, 2024 | 38,000.00 | 42,250.00 | 37,500.00 | 40,200.00 | 40,200.00 | 1,740,189 |
| Sep 23, 2024 | 36,350.00 | 38,050.00 | 36,150.00 | 37,950.00 | 37,950.00 | 305,829 |
| Sep 20, 2024 | 37,700.00 | 37,700.00 | 36,150.00 | 36,150.00 | 36,150.00 | 300,953 |
| Sep 19, 2024 | 37,450.00 | 37,600.00 | 36,400.00 | 37,000.00 | 37,000.00 | 194,231 |
| Sep 13, 2024 | 36,600.00 | 37,600.00 | 36,200.00 | 37,600.00 | 37,600.00 | 182,023 |
| Sep 12, 2024 | 36,350.00 | 37,300.00 | 36,250.00 | 36,650.00 | 36,650.00 | 343,739 |
| Sep 11, 2024 | 36,500.00 | 36,850.00 | 35,500.00 | 35,700.00 | 35,700.00 | 221,593 |
| Sep 10, 2024 | 36,750.00 | 37,200.00 | 36,200.00 | 36,700.00 | 36,700.00 | 147,218 |
| Sep 9, 2024 | 35,200.00 | 36,900.00 | 35,200.00 | 36,650.00 | 36,650.00 | 116,073 |
| Sep 6, 2024 | 37,350.00 | 37,900.00 | 36,500.00 | 36,500.00 | 36,500.00 | 231,226 |
| Sep 5, 2024 | 38,200.00 | 38,900.00 | 37,400.00 | 37,400.00 | 37,400.00 | 253,822 |
| Sep 4, 2024 | 38,650.00 | 39,150.00 | 37,850.00 | 38,050.00 | 38,050.00 | 478,282 |
| Sep 3, 2024 | 40,500.00 | 40,700.00 | 40,100.00 | 40,300.00 | 40,300.00 | 179,698 |
| Sep 2, 2024 | 41,200.00 | 41,200.00 | 40,400.00 | 40,500.00 | 40,500.00 | 195,939 |
| Aug 30, 2024 | 41,300.00 | 41,350.00 | 40,600.00 | 40,750.00 | 40,750.00 | 227,334 |
| Aug 29, 2024 | 40,600.00 | 41,100.00 | 40,450.00 | 40,850.00 | 40,850.00 | 219,702 |
| Aug 28, 2024 | 40,500.00 | 41,750.00 | 40,250.00 | 41,650.00 | 41,650.00 | 329,110 |
| Aug 27, 2024 | 40,050.00 | 40,850.00 | 40,050.00 | 40,450.00 | 40,450.00 | 204,926 |
| Aug 26, 2024 | 41,500.00 | 41,500.00 | 40,200.00 | 40,350.00 | 40,350.00 | 262,373 |
| Aug 23, 2024 | 41,350.00 | 41,550.00 | 40,750.00 | 41,100.00 | 41,100.00 | 246,417 |
| Aug 22, 2024 | 42,850.00 | 42,850.00 | 41,700.00 | 41,850.00 | 41,850.00 | 236,878 |
| Aug 21, 2024 | 42,350.00 | 42,850.00 | 42,000.00 | 42,500.00 | 42,500.00 | 266,358 |
| Aug 20, 2024 | 43,100.00 | 43,850.00 | 42,350.00 | 42,400.00 | 42,400.00 | 479,142 |
| Aug 19, 2024 | 43,700.00 | 43,750.00 | 42,400.00 | 42,650.00 | 42,650.00 | 280,644 |
| Aug 16, 2024 | 43,500.00 | 43,700.00 | 42,450.00 | 43,600.00 | 43,600.00 | 543,252 |
| Aug 14, 2024 | 44,000.00 | 44,100.00 | 42,000.00 | 42,550.00 | 42,550.00 | 515,995 |
| Aug 13, 2024 | 44,000.00 | 44,100.00 | 42,550.00 | 43,150.00 | 43,150.00 | 287,730 |
| Aug 12, 2024 | 41,750.00 | 44,400.00 | 41,750.00 | 43,800.00 | 43,800.00 | 508,714 |
| Aug 9, 2024 | 42,400.00 | 43,000.00 | 41,600.00 | 41,950.00 | 41,950.00 | 496,335 |
| Aug 8, 2024 | 41,100.00 | 41,800.00 | 40,300.00 | 40,750.00 | 40,750.00 | 601,171 |
| Aug 7, 2024 | 43,050.00 | 43,500.00 | 41,150.00 | 41,300.00 | 41,300.00 | 862,917 |
| Aug 6, 2024 | 43,500.00 | 44,500.00 | 42,700.00 | 43,200.00 | 43,200.00 | 781,551 |
| Aug 5, 2024 | 47,200.00 | 47,850.00 | 40,050.00 | 42,250.00 | 42,250.00 | 996,549 |
| Aug 2, 2024 | 52,500.00 | 52,900.00 | 48,700.00 | 48,700.00 | 48,700.00 | 914,988 |
| Aug 1, 2024 | 56,000.00 | 56,500.00 | 54,000.00 | 54,500.00 | 54,500.00 | 817,975 |
| Jul 31, 2024 | 50,900.00 | 54,700.00 | 50,700.00 | 54,300.00 | 54,300.00 | 636,946 |
| Jul 30, 2024 | 51,000.00 | 51,400.00 | 49,150.00 | 51,300.00 | 51,300.00 | 399,821 |
| Jul 29, 2024 | 52,800.00 | 53,200.00 | 51,200.00 | 51,300.00 | 51,300.00 | 364,724 |
| Jul 26, 2024 | 50,600.00 | 53,100.00 | 50,600.00 | 52,700.00 | 52,700.00 | 350,185 |
| Jul 25, 2024 | 51,800.00 | 52,000.00 | 49,400.00 | 50,800.00 | 50,800.00 | 460,406 |
| Jul 24, 2024 | 52,200.00 | 53,100.00 | 51,200.00 | 52,400.00 | 52,400.00 | 408,235 |
| Jul 23, 2024 | 54,300.00 | 55,300.00 | 52,700.00 | 52,700.00 | 52,700.00 | 478,539 |
| Jul 22, 2024 | 54,400.00 | 55,700.00 | 52,500.00 | 53,700.00 | 53,700.00 | 709,808 |
| Jul 19, 2024 | 53,500.00 | 55,400.00 | 53,000.00 | 55,000.00 | 55,000.00 | 875,528 |
| Jul 18, 2024 | 52,400.00 | 53,900.00 | 51,600.00 | 53,900.00 | 53,900.00 | 585,052 |
| Jul 17, 2024 | 52,500.00 | 55,500.00 | 52,300.00 | 53,500.00 | 53,500.00 | 1,758,849 |
| Jul 16, 2024 | 51,700.00 | 53,000.00 | 51,300.00 | 52,600.00 | 52,600.00 | 521,156 |
| Jul 15, 2024 | 50,100.00 | 52,500.00 | 48,950.00 | 52,200.00 | 52,200.00 | 582,363 |
| Jul 12, 2024 | 49,850.00 | 50,500.00 | 48,450.00 | 50,300.00 | 50,300.00 | 457,890 |
| Jul 11, 2024 | 50,800.00 | 51,300.00 | 49,950.00 | 50,700.00 | 50,700.00 | 419,064 |
| Jul 10, 2024 | 51,800.00 | 51,800.00 | 50,400.00 | 50,600.00 | 50,600.00 | 408,133 |
| Jul 9, 2024 | 51,100.00 | 52,300.00 | 49,500.00 | 52,000.00 | 52,000.00 | 812,905 |
| Jul 8, 2024 | 50,900.00 | 51,900.00 | 50,300.00 | 50,800.00 | 50,800.00 | 327,593 |
| Jul 5, 2024 | 51,600.00 | 51,800.00 | 50,100.00 | 50,900.00 | 50,900.00 | 671,978 |
| Jul 4, 2024 | 50,100.00 | 52,500.00 | 49,750.00 | 52,000.00 | 52,000.00 | 1,568,150 |
| Jul 3, 2024 | 48,200.00 | 49,500.00 | 47,550.00 | 49,000.00 | 49,000.00 | 1,053,287 |
| Jul 2, 2024 | 48,400.00 | 48,850.00 | 46,800.00 | 47,350.00 | 47,350.00 | 591,404 |
| Jul 1, 2024 | 48,500.00 | 49,700.00 | 48,100.00 | 48,400.00 | 48,400.00 | 500,152 |
| Jun 28, 2024 | 48,500.00 | 49,600.00 | 47,300.00 | 48,900.00 | 48,900.00 | 862,740 |
| Jun 27, 2024 | 49,850.00 | 50,000.00 | 48,250.00 | 48,350.00 | 48,350.00 | 818,088 |
| Jun 26, 2024 | 51,800.00 | 52,300.00 | 49,900.00 | 50,200.00 | 50,200.00 | 936,375 |
| Jun 25, 2024 | 51,700.00 | 53,000.00 | 50,200.00 | 51,400.00 | 51,400.00 | 1,339,215 |
| Jun 24, 2024 | 52,800.00 | 53,800.00 | 51,300.00 | 53,400.00 | 53,400.00 | 1,964,277 |
| Jun 21, 2024 | 55,900.00 | 55,900.00 | 52,200.00 | 52,200.00 | 52,200.00 | 3,406,348 |
| Jun 20, 2024 | 48,800.00 | 58,900.00 | 47,300.00 | 57,100.00 | 57,100.00 | 15,710,176 |
| Jun 19, 2024 | 45,550.00 | 46,650.00 | 45,000.00 | 45,850.00 | 45,850.00 | 1,021,852 |
| Jun 18, 2024 | 44,200.00 | 46,450.00 | 43,550.00 | 45,400.00 | 45,400.00 | 1,793,233 |
| Jun 17, 2024 | 40,550.00 | 44,750.00 | 40,550.00 | 43,650.00 | 43,650.00 | 1,422,659 |
| Jun 14, 2024 | 40,750.00 | 40,950.00 | 40,200.00 | 40,200.00 | 40,200.00 | 366,777 |
| Jun 13, 2024 | 43,500.00 | 43,850.00 | 40,500.00 | 40,600.00 | 40,600.00 | 1,685,959 |
| Jun 12, 2024 | 42,600.00 | 43,600.00 | 42,350.00 | 42,950.00 | 42,950.00 | 251,624 |
| Jun 11, 2024 | 42,750.00 | 43,100.00 | 42,050.00 | 42,700.00 | 42,700.00 | 219,402 |
| Jun 10, 2024 | 42,900.00 | 43,400.00 | 42,150.00 | 42,750.00 | 42,750.00 | 209,538 |
| Jun 7, 2024 | 43,450.00 | 44,000.00 | 42,900.00 | 43,450.00 | 43,450.00 | 206,394 |
| Jun 5, 2024 | 43,250.00 | 44,150.00 | 42,500.00 | 43,150.00 | 43,150.00 | 406,745 |
| Jun 4, 2024 | 41,250.00 | 43,150.00 | 41,250.00 | 42,750.00 | 42,750.00 | 361,924 |
| Jun 3, 2024 | 40,600.00 | 42,150.00 | 40,600.00 | 41,650.00 | 41,650.00 | 358,205 |
| May 31, 2024 | 39,900.00 | 40,800.00 | 39,850.00 | 40,550.00 | 40,550.00 | 227,745 |
| May 30, 2024 | 40,250.00 | 40,300.00 | 39,800.00 | 39,950.00 | 39,950.00 | 227,557 |
| May 29, 2024 | 40,850.00 | 40,950.00 | 40,350.00 | 40,450.00 | 40,450.00 | 294,130 |
| May 28, 2024 | 41,250.00 | 41,450.00 | 40,800.00 | 40,850.00 | 40,850.00 | 260,957 |
| May 27, 2024 | 42,650.00 | 42,650.00 | 40,450.00 | 41,150.00 | 41,150.00 | 690,148 |
| May 24, 2024 | 44,300.00 | 44,450.00 | 42,650.00 | 42,700.00 | 42,700.00 | 342,851 |
| May 23, 2024 | 44,350.00 | 46,150.00 | 43,750.00 | 44,700.00 | 44,700.00 | 649,628 |
| May 22, 2024 | 42,200.00 | 44,250.00 | 41,900.00 | 43,900.00 | 43,900.00 | 430,482 |
| May 21, 2024 | 41,800.00 | 42,200.00 | 41,600.00 | 41,850.00 | 41,850.00 | 176,589 |
| May 20, 2024 | 42,350.00 | 42,450.00 | 41,500.00 | 41,900.00 | 41,900.00 | 140,320 |
| May 17, 2024 | 43,000.00 | 43,000.00 | 42,250.00 | 42,250.00 | 42,250.00 | 155,697 |
| May 16, 2024 | 43,600.00 | 44,050.00 | 43,050.00 | 43,150.00 | 43,150.00 | 187,814 |
| May 14, 2024 | 42,500.00 | 43,250.00 | 42,500.00 | 42,800.00 | 42,800.00 | 150,823 |
| May 13, 2024 | 43,600.00 | 43,800.00 | 42,750.00 | 42,900.00 | 42,900.00 | 184,727 |
| May 10, 2024 | 43,800.00 | 44,150.00 | 43,000.00 | 43,100.00 | 43,100.00 | 214,410 |
| May 9, 2024 | 44,500.00 | 44,500.00 | 43,150.00 | 43,350.00 | 43,350.00 | 265,917 |
| May 8, 2024 | 43,700.00 | 44,700.00 | 43,300.00 | 44,450.00 | 44,450.00 | 455,288 |
| May 7, 2024 | 43,400.00 | 43,500.00 | 42,450.00 | 42,800.00 | 42,800.00 | 287,596 |
| May 3, 2024 | 42,700.00 | 43,200.00 | 42,400.00 | 43,000.00 | 43,000.00 | 149,046 |
| May 2, 2024 | 41,450.00 | 42,750.00 | 41,000.00 | 42,650.00 | 42,650.00 | 284,367 |
| Apr 30, 2024 | 41,600.00 | 41,900.00 | 41,200.00 | 41,400.00 | 41,400.00 | 183,391 |
| Apr 29, 2024 | 41,900.00 | 42,150.00 | 41,050.00 | 41,550.00 | 41,550.00 | 209,013 |
| Apr 26, 2024 | 40,450.00 | 41,800.00 | 40,050.00 | 41,600.00 | 41,600.00 | 337,756 |
| Apr 25, 2024 | 40,450.00 | 40,750.00 | 40,050.00 | 40,050.00 | 40,050.00 | 232,148 |
| Apr 24, 2024 | 40,950.00 | 41,550.00 | 40,850.00 | 40,850.00 | 40,850.00 | 243,208 |
| Apr 23, 2024 | 41,100.00 | 41,350.00 | 40,400.00 | 40,500.00 | 40,500.00 | 145,860 |
| Apr 22, 2024 | 41,100.00 | 41,150.00 | 40,400.00 | 40,950.00 | 40,950.00 | 170,763 |
| Apr 19, 2024 | 41,700.00 | 41,900.00 | 40,100.00 | 41,100.00 | 41,100.00 | 321,986 |
| Apr 18, 2024 | 41,550.00 | 42,350.00 | 41,500.00 | 41,950.00 | 41,950.00 | 174,230 |
| Apr 17, 2024 | 41,200.00 | 42,950.00 | 41,200.00 | 41,700.00 | 41,700.00 | 404,070 |
| Apr 16, 2024 | 40,250.00 | 41,300.00 | 40,050.00 | 40,800.00 | 40,800.00 | 297,589 |
| Apr 15, 2024 | 41,000.00 | 41,500.00 | 40,200.00 | 41,000.00 | 41,000.00 | 293,100 |
| Apr 12, 2024 | 44,250.00 | 44,300.00 | 41,900.00 | 42,000.00 | 42,000.00 | 512,545 |
| Apr 11, 2024 | 43,550.00 | 44,150.00 | 43,500.00 | 43,800.00 | 43,800.00 | 257,538 |
| Apr 9, 2024 | 44,700.00 | 45,500.00 | 44,200.00 | 44,300.00 | 44,300.00 | 210,072 |
| Apr 8, 2024 | 44,100.00 | 45,750.00 | 43,450.00 | 44,450.00 | 44,450.00 | 422,272 |
| Apr 5, 2024 | 44,850.00 | 44,850.00 | 43,950.00 | 43,950.00 | 43,950.00 | 304,752 |
| Apr 4, 2024 | 45,650.00 | 46,550.00 | 45,300.00 | 45,350.00 | 45,350.00 | 359,955 |
| Apr 3, 2024 | 45,850.00 | 46,050.00 | 44,450.00 | 45,150.00 | 45,150.00 | 398,764 |
| Apr 2, 2024 | 47,300.00 | 47,800.00 | 46,200.00 | 46,350.00 | 46,350.00 | 617,000 |
| Apr 1, 2024 | 43,700.00 | 46,900.00 | 43,600.00 | 46,900.00 | 46,900.00 | 870,763 |
| Mar 29, 2024 | 44,050.00 | 44,100.00 | 42,950.00 | 43,250.00 | 43,250.00 | 293,647 |
| Mar 28, 2024 | 44,350.00 | 44,400.00 | 43,850.00 | 43,900.00 | 43,900.00 | 294,684 |
| Mar 27, 2024 | 43,550.00 | 44,250.00 | 43,500.00 | 44,100.00 | 44,100.00 | 265,005 |
| Mar 26, 2024 | 44,500.00 | 45,150.00 | 43,600.00 | 43,700.00 | 43,700.00 | 392,876 |
| Mar 25, 2024 | 45,600.00 | 45,650.00 | 44,250.00 | 44,300.00 | 44,300.00 | 212,795 |
| Mar 22, 2024 | 45,700.00 | 45,700.00 | 45,100.00 | 45,450.00 | 45,450.00 | 199,704 |
| Mar 21, 2024 | 45,200.00 | 45,900.00 | 44,650.00 | 45,500.00 | 45,500.00 | 360,367 |
| Mar 20, 2024 | 44,450.00 | 44,850.00 | 44,200.00 | 44,650.00 | 44,650.00 | 187,424 |
| Mar 19, 2024 | 44,000.00 | 44,550.00 | 43,600.00 | 44,250.00 | 44,250.00 | 176,727 |
| Mar 18, 2024 | 43,550.00 | 44,200.00 | 43,550.00 | 43,950.00 | 43,950.00 | 165,020 |
| Mar 15, 2024 | 44,150.00 | 44,400.00 | 43,450.00 | 43,500.00 | 43,500.00 | 425,543 |
| Mar 14, 2024 | 45,150.00 | 45,150.00 | 44,150.00 | 44,400.00 | 44,400.00 | 438,691 |
| Mar 13, 2024 | 45,800.00 | 45,800.00 | 44,850.00 | 45,100.00 | 45,100.00 | 232,120 |
| Mar 12, 2024 | 45,550.00 | 45,650.00 | 45,000.00 | 45,400.00 | 45,400.00 | 197,432 |
| Mar 11, 2024 | 45,600.00 | 45,800.00 | 44,950.00 | 45,100.00 | 45,100.00 | 232,289 |
| Mar 8, 2024 | 45,900.00 | 46,250.00 | 45,500.00 | 46,150.00 | 46,150.00 | 319,203 |
| Mar 7, 2024 | 45,800.00 | 46,300.00 | 45,100.00 | 45,450.00 | 45,450.00 | 203,005 |
| Mar 6, 2024 | 46,550.00 | 46,850.00 | 45,500.00 | 45,800.00 | 45,800.00 | 269,342 |
| Mar 5, 2024 | 47,950.00 | 48,000.00 | 46,500.00 | 46,600.00 | 46,600.00 | 303,123 |
| Mar 4, 2024 | 46,850.00 | 48,250.00 | 46,750.00 | 47,950.00 | 47,950.00 | 412,891 |
| Feb 29, 2024 | 47,350.00 | 47,350.00 | 46,400.00 | 46,400.00 | 46,400.00 | 251,575 |
| Feb 28, 2024 | 47,800.00 | 48,000.00 | 47,150.00 | 47,200.00 | 47,200.00 | 209,305 |
| Feb 27, 2024 | 48,000.00 | 48,100.00 | 47,000.00 | 47,500.00 | 47,500.00 | 285,856 |
| Feb 26, 2024 | 48,750.00 | 49,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 218,237 |
| Feb 23, 2024 | 49,850.00 | 49,900.00 | 48,450.00 | 48,750.00 | 48,750.00 | 292,103 |
| Feb 22, 2024 | 49,750.00 | 49,850.00 | 49,250.00 | 49,350.00 | 49,350.00 | 151,372 |
| Feb 21, 2024 | 49,500.00 | 50,100.00 | 49,100.00 | 49,350.00 | 49,350.00 | 230,281 |
| Feb 20, 2024 | 49,400.00 | 49,750.00 | 49,150.00 | 49,500.00 | 49,500.00 | 152,441 |
| Feb 19, 2024 | 49,600.00 | 50,100.00 | 49,000.00 | 49,400.00 | 49,400.00 | 220,040 |
| Feb 16, 2024 | 49,300.00 | 49,900.00 | 49,250.00 | 49,750.00 | 49,750.00 | 229,913 |
| Feb 15, 2024 | 49,200.00 | 49,700.00 | 48,800.00 | 48,850.00 | 48,850.00 | 223,066 |
| Feb 14, 2024 | 49,200.00 | 49,200.00 | 48,000.00 | 48,800.00 | 48,800.00 | 434,805 |
| Feb 13, 2024 | 50,100.00 | 50,400.00 | 49,300.00 | 49,600.00 | 49,600.00 | 472,884 |
| Feb 8, 2024 | 49,950.00 | 50,300.00 | 49,550.00 | 50,100.00 | 50,100.00 | 235,359 |
| Feb 7, 2024 | 49,800.00 | 50,300.00 | 49,350.00 | 49,950.00 | 49,950.00 | 204,302 |
| Feb 6, 2024 | 49,300.00 | 50,000.00 | 48,150.00 | 49,700.00 | 49,700.00 | 257,861 |
| Feb 5, 2024 | 51,300.00 | 51,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 268,037 |
| Feb 2, 2024 | 50,400.00 | 51,200.00 | 50,000.00 | 51,200.00 | 51,200.00 | 232,654 |
| Feb 1, 2024 | 49,550.00 | 50,200.00 | 48,700.00 | 50,100.00 | 50,100.00 | 275,675 |
| Jan 31, 2024 | 50,400.00 | 51,200.00 | 49,850.00 | 49,850.00 | 49,850.00 | 202,369 |
| Jan 30, 2024 | 50,900.00 | 51,200.00 | 50,400.00 | 50,700.00 | 50,700.00 | 137,821 |
| Jan 29, 2024 | 50,600.00 | 51,600.00 | 50,200.00 | 50,500.00 | 50,500.00 | 241,650 |
| Jan 26, 2024 | 50,300.00 | 51,100.00 | 50,300.00 | 50,400.00 | 50,400.00 | 137,911 |
| Jan 25, 2024 | 50,900.00 | 51,400.00 | 49,850.00 | 50,600.00 | 50,600.00 | 184,572 |
| Jan 24, 2024 | 51,600.00 | 51,900.00 | 50,600.00 | 50,900.00 | 50,900.00 | 135,358 |
| Jan 23, 2024 | 52,000.00 | 52,000.00 | 50,900.00 | 51,700.00 | 51,700.00 | 143,781 |
| Jan 22, 2024 | 52,500.00 | 52,700.00 | 51,600.00 | 51,800.00 | 51,800.00 | 289,259 |
| Jan 19, 2024 | 51,500.00 | 52,200.00 | 51,300.00 | 51,700.00 | 51,700.00 | 212,031 |
| Jan 18, 2024 | 49,800.00 | 51,000.00 | 49,800.00 | 50,500.00 | 50,500.00 | 172,656 |
| Jan 17, 2024 | 50,900.00 | 51,400.00 | 49,700.00 | 49,800.00 | 49,800.00 | 230,048 |
| Jan 16, 2024 | 51,200.00 | 51,600.00 | 50,400.00 | 50,500.00 | 50,500.00 | 180,479 |
| Jan 15, 2024 | 51,800.00 | 52,100.00 | 51,200.00 | 51,300.00 | 51,300.00 | 27,668 |
Related Tickers
038880.KQ iA, Inc.
246.00
+5.13%
052900.KQ Kx Hitech Co., Ltd.
929.00
-0.75%
067310.KQ HANA Micron Inc.
11,460.00
+7.81%
7022.KL Globetronics Technology Bhd.
0.5200
-1.89%
DIOD Diodes Incorporated
59.44
+0.19%
SLAB Silicon Laboratories Inc.
133.19
-0.10%
CEVA CEVA, Inc.
32.30
+1.89%
MTSI MACOM Technology Solutions Holdings, Inc.
136.21
+4.30%
SMTC Semtech Corporation
64.48
-1.33%
0981.HK SMIC
37.200
+5.98%