KSE - Delayed Quote KRW
DB HiTek CO., LTD. (000990.KS)
39,250.00
+700.00
+(1.82%)
At close: 3:30:10 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 |
|---|---|---|---|---|---|---|
| May 20, 2025 | 38,900.00 | 39,600.00 | 38,900.00 | 39,250.00 | 39,250.00 | 69,224 |
| May 19, 2025 | 39,150.00 | 39,300.00 | 38,250.00 | 38,550.00 | 38,550.00 | 148,483 |
| May 16, 2025 | 39,650.00 | 39,700.00 | 39,150.00 | 39,600.00 | 39,600.00 | 96,217 |
| May 15, 2025 | 39,850.00 | 40,050.00 | 39,250.00 | 39,400.00 | 39,400.00 | 107,230 |
| May 14, 2025 | 40,200.00 | 40,400.00 | 39,750.00 | 39,800.00 | 39,800.00 | 139,609 |
| May 13, 2025 | 40,200.00 | 40,250.00 | 39,250.00 | 39,800.00 | 39,800.00 | 149,150 |
| May 12, 2025 | 38,300.00 | 39,250.00 | 38,300.00 | 39,250.00 | 39,250.00 | 133,901 |
| May 9, 2025 | 38,650.00 | 38,750.00 | 37,800.00 | 38,100.00 | 38,100.00 | 133,284 |
| May 8, 2025 | 39,300.00 | 39,300.00 | 38,350.00 | 38,400.00 | 38,400.00 | 113,121 |
| May 7, 2025 | 38,400.00 | 38,900.00 | 38,350.00 | 38,600.00 | 38,600.00 | 108,298 |
| May 2, 2025 | 38,500.00 | 38,600.00 | 38,100.00 | 38,400.00 | 38,400.00 | 89,943 |
| Apr 30, 2025 | 39,050.00 | 39,150.00 | 38,050.00 | 38,350.00 | 38,350.00 | 164,577 |
| Apr 29, 2025 | 39,500.00 | 39,600.00 | 38,500.00 | 39,050.00 | 39,050.00 | 250,640 |
| Apr 28, 2025 | 41,550.00 | 41,550.00 | 39,000.00 | 39,100.00 | 39,100.00 | 536,755 |
| Apr 25, 2025 | 41,400.00 | 42,100.00 | 40,900.00 | 42,000.00 | 42,000.00 | 116,051 |
| Apr 24, 2025 | 41,350.00 | 41,350.00 | 40,350.00 | 40,850.00 | 40,850.00 | 68,062 |
| Apr 23, 2025 | 41,000.00 | 41,150.00 | 40,150.00 | 40,900.00 | 40,900.00 | 124,519 |
| Apr 22, 2025 | 40,500.00 | 41,200.00 | 40,050.00 | 40,200.00 | 40,200.00 | 112,401 |
| Apr 21, 2025 | 40,750.00 | 41,750.00 | 40,550.00 | 41,150.00 | 41,150.00 | 94,868 |
| Apr 18, 2025 | 40,550.00 | 40,950.00 | 40,050.00 | 40,900.00 | 40,900.00 | 54,315 |
| Apr 17, 2025 | 39,900.00 | 41,000.00 | 39,850.00 | 40,800.00 | 40,800.00 | 115,573 |
| Apr 16, 2025 | 41,300.00 | 41,600.00 | 40,350.00 | 40,450.00 | 40,450.00 | 102,135 |
| Apr 15, 2025 | 41,750.00 | 42,650.00 | 41,700.00 | 41,800.00 | 41,800.00 | 65,369 |
| Apr 14, 2025 | 42,250.00 | 42,500.00 | 41,250.00 | 41,750.00 | 41,750.00 | 118,571 |
| Apr 11, 2025 | 38,900.00 | 41,750.00 | 38,600.00 | 41,600.00 | 41,600.00 | 288,987 |
| Apr 10, 2025 | 39,900.00 | 39,900.00 | 39,050.00 | 39,650.00 | 39,650.00 | 168,542 |
| Apr 9, 2025 | 37,450.00 | 38,350.00 | 36,450.00 | 36,750.00 | 36,750.00 | 195,585 |
| Apr 8, 2025 | 39,000.00 | 39,600.00 | 38,200.00 | 38,200.00 | 38,200.00 | 167,427 |
| Apr 7, 2025 | 40,000.00 | 40,100.00 | 37,600.00 | 37,800.00 | 37,800.00 | 378,358 |
| Apr 4, 2025 | 42,000.00 | 43,150.00 | 41,000.00 | 41,500.00 | 41,500.00 | 285,714 |
| Apr 3, 2025 | 42,500.00 | 44,300.00 | 42,300.00 | 43,600.00 | 43,600.00 | 118,561 |
| Apr 2, 2025 | 44,700.00 | 44,950.00 | 43,500.00 | 43,500.00 | 43,500.00 | 98,101 |
| Apr 1, 2025 | 43,100.00 | 44,500.00 | 43,100.00 | 44,150.00 | 44,150.00 | 115,633 |
| Mar 31, 2025 | 42,950.00 | 43,500.00 | 42,550.00 | 42,750.00 | 42,750.00 | 137,750 |
| Mar 28, 2025 | 44,150.00 | 44,400.00 | 43,050.00 | 44,000.00 | 44,000.00 | 168,209 |
| Mar 27, 2025 | 44,150.00 | 45,850.00 | 43,700.00 | 44,600.00 | 44,600.00 | 200,751 |
| Mar 26, 2025 | 45,250.00 | 46,100.00 | 44,400.00 | 44,700.00 | 44,700.00 | 259,868 |
| Mar 25, 2025 | 47,900.00 | 48,250.00 | 44,800.00 | 45,100.00 | 45,100.00 | 426,290 |
| Mar 24, 2025 | 49,250.00 | 49,250.00 | 47,100.00 | 47,800.00 | 47,800.00 | 228,198 |
| Mar 21, 2025 | 48,000.00 | 50,400.00 | 47,350.00 | 49,000.00 | 49,000.00 | 785,947 |
| Mar 20, 2025 | 47,400.00 | 49,500.00 | 47,100.00 | 47,750.00 | 47,750.00 | 591,911 |
| Mar 19, 2025 | 47,000.00 | 48,150.00 | 46,550.00 | 46,550.00 | 46,550.00 | 323,555 |
| Mar 18, 2025 | 48,000.00 | 48,000.00 | 45,950.00 | 46,650.00 | 46,650.00 | 270,429 |
| Mar 17, 2025 | 45,000.00 | 48,700.00 | 45,000.00 | 47,250.00 | 47,250.00 | 569,766 |
| Mar 14, 2025 | 44,500.00 | 45,250.00 | 44,000.00 | 44,700.00 | 44,700.00 | 173,878 |
| Mar 13, 2025 | 45,650.00 | 46,600.00 | 43,850.00 | 43,850.00 | 43,850.00 | 266,581 |
| Mar 12, 2025 | 44,150.00 | 46,400.00 | 43,800.00 | 45,350.00 | 45,350.00 | 284,634 |
| Mar 11, 2025 | 43,550.00 | 44,750.00 | 43,550.00 | 44,000.00 | 44,000.00 | 288,067 |
| Mar 10, 2025 | 41,400.00 | 47,150.00 | 41,350.00 | 45,400.00 | 45,400.00 | 718,180 |
| Mar 7, 2025 | 40,600.00 | 42,550.00 | 40,300.00 | 41,600.00 | 41,600.00 | 353,652 |
| Mar 6, 2025 | 44,500.00 | 45,350.00 | 40,300.00 | 40,400.00 | 40,400.00 | 616,757 |
| Mar 5, 2025 | 1230 Dividend | |||||
| Mar 5, 2025 | 44,400.00 | 45,250.00 | 43,900.00 | 44,500.00 | 44,500.00 | 247,696 |
| Mar 4, 2025 | 42,500.00 | 45,500.00 | 42,400.00 | 44,750.00 | 43,520.00 | 458,060 |
| Feb 28, 2025 | 46,800.00 | 46,950.00 | 43,200.00 | 43,200.00 | 42,012.61 | 690,559 |
| Feb 27, 2025 | 48,900.00 | 49,300.00 | 47,850.00 | 48,150.00 | 46,826.55 | 288,935 |
| Feb 26, 2025 | 46,600.00 | 49,000.00 | 45,650.00 | 48,750.00 | 47,410.05 | 531,675 |
| Feb 25, 2025 | 45,000.00 | 47,450.00 | 45,000.00 | 46,600.00 | 45,319.15 | 374,860 |
| Feb 24, 2025 | 45,700.00 | 46,000.00 | 44,300.00 | 45,850.00 | 44,589.77 | 333,653 |
| Feb 21, 2025 | 45,750.00 | 46,950.00 | 44,700.00 | 46,450.00 | 45,173.27 | 511,491 |
| Feb 20, 2025 | 45,250.00 | 47,000.00 | 44,700.00 | 45,700.00 | 44,443.89 | 723,598 |
| Feb 19, 2025 | 45,650.00 | 46,400.00 | 44,100.00 | 44,400.00 | 43,179.62 | 488,034 |
| Feb 18, 2025 | 44,750.00 | 45,950.00 | 43,800.00 | 45,450.00 | 44,200.76 | 544,830 |
| Feb 17, 2025 | 43,450.00 | 44,900.00 | 42,550.00 | 44,300.00 | 43,082.37 | 729,228 |
| Feb 14, 2025 | 41,500.00 | 43,450.00 | 41,500.00 | 42,500.00 | 41,331.84 | 483,839 |
| Feb 13, 2025 | 42,600.00 | 43,750.00 | 41,100.00 | 41,400.00 | 40,262.08 | 571,637 |
| Feb 12, 2025 | 43,200.00 | 43,750.00 | 42,350.00 | 42,800.00 | 41,623.60 | 638,136 |
| Feb 11, 2025 | 42,650.00 | 44,250.00 | 41,750.00 | 42,800.00 | 41,623.60 | 921,662 |
| Feb 10, 2025 | 39,750.00 | 43,150.00 | 38,950.00 | 42,650.00 | 41,477.72 | 2,093,893 |
| Feb 7, 2025 | 33,600.00 | 39,400.00 | 33,150.00 | 38,900.00 | 37,830.79 | 2,119,531 |
| Feb 6, 2025 | 32,400.00 | 33,400.00 | 31,350.00 | 33,300.00 | 32,384.71 | 345,614 |
| Feb 5, 2025 | 31,300.00 | 32,600.00 | 31,300.00 | 32,300.00 | 31,412.20 | 146,924 |
| Feb 4, 2025 | 30,600.00 | 31,600.00 | 30,600.00 | 31,350.00 | 30,488.31 | 160,735 |
| Feb 3, 2025 | 31,700.00 | 31,900.00 | 30,350.00 | 30,450.00 | 29,613.05 | 226,507 |
| Jan 31, 2025 | 33,100.00 | 33,750.00 | 32,350.00 | 32,350.00 | 31,460.83 | 236,271 |
| Jan 24, 2025 | 33,400.00 | 34,400.00 | 33,400.00 | 33,950.00 | 33,016.85 | 155,932 |
| Jan 23, 2025 | 34,550.00 | 34,550.00 | 33,350.00 | 33,550.00 | 32,627.84 | 178,142 |
| Jan 22, 2025 | 34,150.00 | 34,550.00 | 33,650.00 | 34,450.00 | 33,503.11 | 158,150 |
| Jan 21, 2025 | 34,200.00 | 34,650.00 | 33,500.00 | 34,150.00 | 33,211.35 | 137,499 |
| Jan 20, 2025 | 33,850.00 | 34,250.00 | 33,650.00 | 34,100.00 | 33,162.73 | 124,705 |
| Jan 17, 2025 | 33,600.00 | 33,850.00 | 33,400.00 | 33,650.00 | 32,725.10 | 83,083 |
| Jan 16, 2025 | 34,200.00 | 34,350.00 | 33,450.00 | 33,500.00 | 32,579.22 | 132,200 |
| Jan 15, 2025 | 33,300.00 | 34,050.00 | 33,100.00 | 33,750.00 | 32,822.35 | 152,793 |
| Jan 14, 2025 | 33,600.00 | 34,000.00 | 32,850.00 | 33,000.00 | 32,092.96 | 122,589 |
| Jan 13, 2025 | 34,400.00 | 34,500.00 | 33,450.00 | 33,600.00 | 32,676.47 | 144,741 |
| Jan 10, 2025 | 34,000.00 | 34,800.00 | 33,600.00 | 34,750.00 | 33,794.86 | 179,465 |
| Jan 9, 2025 | 34,550.00 | 34,550.00 | 33,750.00 | 34,000.00 | 33,065.48 | 140,815 |
| Jan 8, 2025 | 33,600.00 | 34,750.00 | 33,550.00 | 34,400.00 | 33,454.48 | 178,688 |
| Jan 7, 2025 | 34,700.00 | 34,800.00 | 33,700.00 | 33,900.00 | 32,968.22 | 208,649 |
| Jan 6, 2025 | 33,400.00 | 34,200.00 | 33,300.00 | 34,150.00 | 33,211.35 | 188,796 |
| Jan 3, 2025 | 33,050.00 | 33,550.00 | 32,850.00 | 33,050.00 | 32,141.59 | 149,737 |
| Jan 2, 2025 | 33,150.00 | 33,200.00 | 32,200.00 | 32,900.00 | 31,995.71 | 115,196 |
| Dec 30, 2024 | 31,600.00 | 33,600.00 | 31,400.00 | 33,150.00 | 32,238.84 | 129,702 |
| Dec 27, 2024 | 33,000.00 | 33,250.00 | 31,700.00 | 31,700.00 | 30,828.69 | 163,691 |
| Dec 26, 2024 | 33,950.00 | 34,050.00 | 32,850.00 | 33,050.00 | 32,141.59 | 164,899 |
| Dec 24, 2024 | 33,750.00 | 34,700.00 | 33,500.00 | 33,950.00 | 33,016.85 | 146,284 |
| Dec 23, 2024 | 33,200.00 | 33,750.00 | 33,150.00 | 33,600.00 | 32,676.47 | 93,493 |
| Dec 20, 2024 | 34,300.00 | 34,300.00 | 33,000.00 | 33,200.00 | 32,287.46 | 145,634 |
| Dec 19, 2024 | 33,750.00 | 34,200.00 | 33,500.00 | 34,150.00 | 33,211.35 | 194,728 |
| Dec 18, 2024 | 35,350.00 | 35,350.00 | 34,300.00 | 34,750.00 | 33,794.86 | 183,938 |
| Dec 17, 2024 | 34,700.00 | 35,300.00 | 33,950.00 | 35,200.00 | 34,232.49 | 368,691 |
| Dec 16, 2024 | 34,450.00 | 34,550.00 | 33,650.00 | 34,050.00 | 33,114.10 | 202,229 |
| Dec 13, 2024 | 33,150.00 | 34,300.00 | 33,000.00 | 34,150.00 | 33,211.35 | 317,037 |
| Dec 12, 2024 | 33,650.00 | 34,200.00 | 32,600.00 | 33,550.00 | 32,627.84 | 401,949 |
| Dec 11, 2024 | 35,700.00 | 35,750.00 | 32,750.00 | 33,100.00 | 32,190.21 | 1,086,555 |
| Dec 10, 2024 | 29,200.00 | 31,700.00 | 29,200.00 | 31,700.00 | 30,828.69 | 362,905 |
| Dec 9, 2024 | 31,000.00 | 31,200.00 | 29,100.00 | 29,200.00 | 28,397.41 | 331,875 |
| Dec 6, 2024 | 31,600.00 | 32,200.00 | 31,050.00 | 31,950.00 | 31,071.82 | 177,645 |
| Dec 5, 2024 | 32,850.00 | 32,850.00 | 31,650.00 | 31,750.00 | 30,877.32 | 170,043 |
| Dec 4, 2024 | 31,700.00 | 32,800.00 | 31,200.00 | 32,800.00 | 31,898.46 | 224,000 |
| Dec 3, 2024 | 29,950.00 | 32,850.00 | 29,950.00 | 32,850.00 | 31,947.08 | 310,697 |
| Dec 2, 2024 | 31,350.00 | 31,700.00 | 30,150.00 | 30,250.00 | 29,418.55 | 218,442 |
| Nov 29, 2024 | 32,200.00 | 32,300.00 | 31,250.00 | 31,400.00 | 30,536.94 | 153,239 |
| Nov 28, 2024 | 32,200.00 | 32,750.00 | 32,150.00 | 32,300.00 | 31,412.20 | 103,489 |
| Nov 27, 2024 | 33,900.00 | 33,900.00 | 32,500.00 | 32,500.00 | 31,606.71 | 169,112 |
| Nov 26, 2024 | 33,500.00 | 33,700.00 | 32,900.00 | 33,700.00 | 32,773.72 | 104,985 |
| Nov 25, 2024 | 33,150.00 | 33,600.00 | 32,650.00 | 33,600.00 | 32,676.47 | 182,169 |
| Nov 22, 2024 | 33,400.00 | 34,000.00 | 33,150.00 | 33,150.00 | 32,238.84 | 96,241 |
| Nov 21, 2024 | 33,200.00 | 33,800.00 | 33,200.00 | 33,600.00 | 32,676.47 | 115,265 |
| Nov 20, 2024 | 34,050.00 | 34,100.00 | 33,250.00 | 33,650.00 | 32,725.10 | 112,126 |
| Nov 19, 2024 | 31,850.00 | 34,150.00 | 31,850.00 | 34,000.00 | 33,065.48 | 309,257 |
| Nov 18, 2024 | 31,700.00 | 32,300.00 | 31,500.00 | 31,950.00 | 31,071.82 | 792,412 |
| Nov 15, 2024 | 31,950.00 | 32,250.00 | 31,100.00 | 31,850.00 | 30,974.57 | 282,770 |
| Nov 14, 2024 | 31,600.00 | 32,550.00 | 31,600.00 | 32,350.00 | 31,460.83 | 236,887 |
| Nov 13, 2024 | 32,050.00 | 33,150.00 | 31,400.00 | 31,600.00 | 30,731.44 | 318,894 |
| Nov 12, 2024 | 33,700.00 | 34,000.00 | 32,250.00 | 32,550.00 | 31,655.33 | 388,563 |
| Nov 11, 2024 | 36,000.00 | 36,000.00 | 33,700.00 | 34,000.00 | 33,065.48 | 402,981 |
| Nov 8, 2024 | 36,200.00 | 36,700.00 | 35,750.00 | 36,000.00 | 35,010.50 | 159,420 |
| Nov 7, 2024 | 36,450.00 | 36,950.00 | 35,900.00 | 36,600.00 | 35,594.01 | 183,544 |
| Nov 6, 2024 | 37,800.00 | 38,000.00 | 36,250.00 | 36,600.00 | 35,594.01 | 189,505 |
| Nov 5, 2024 | 37,600.00 | 38,250.00 | 37,100.00 | 37,800.00 | 36,761.03 | 132,880 |
| Nov 4, 2024 | 37,350.00 | 37,850.00 | 36,900.00 | 37,350.00 | 36,323.40 | 144,791 |
| Nov 1, 2024 | 38,100.00 | 38,450.00 | 37,250.00 | 37,250.00 | 36,226.14 | 125,991 |
| Oct 31, 2024 | 37,000.00 | 39,000.00 | 36,750.00 | 39,000.00 | 37,928.05 | 217,349 |
| Oct 30, 2024 | 37,500.00 | 38,250.00 | 37,100.00 | 37,250.00 | 36,226.14 | 121,893 |
| Oct 29, 2024 | 37,000.00 | 37,550.00 | 36,450.00 | 37,550.00 | 36,517.90 | 119,825 |
| Oct 28, 2024 | 35,500.00 | 37,100.00 | 35,500.00 | 37,050.00 | 36,031.64 | 133,134 |
| Oct 25, 2024 | 36,200.00 | 36,600.00 | 35,250.00 | 35,600.00 | 34,621.50 | 216,022 |
| Oct 24, 2024 | 36,500.00 | 37,100.00 | 36,050.00 | 36,050.00 | 35,059.13 | 200,197 |
| Oct 23, 2024 | 36,500.00 | 37,150.00 | 35,800.00 | 36,900.00 | 35,885.77 | 288,303 |
| Oct 22, 2024 | 37,700.00 | 38,050.00 | 36,350.00 | 36,800.00 | 35,788.52 | 314,394 |
| Oct 21, 2024 | 38,550.00 | 39,000.00 | 37,700.00 | 37,850.00 | 36,809.65 | 294,927 |
| Oct 18, 2024 | 40,150.00 | 40,500.00 | 38,550.00 | 38,650.00 | 37,587.66 | 204,572 |
| Oct 17, 2024 | 40,950.00 | 41,000.00 | 40,150.00 | 40,200.00 | 39,095.06 | 106,100 |
| Oct 16, 2024 | 40,500.00 | 41,050.00 | 40,000.00 | 40,300.00 | 39,192.31 | 177,932 |
| Oct 15, 2024 | 41,950.00 | 41,950.00 | 40,800.00 | 40,850.00 | 39,727.20 | 162,499 |
| Oct 14, 2024 | 40,900.00 | 41,850.00 | 40,650.00 | 40,500.00 | 39,386.82 | 269,135 |
| Oct 11, 2024 | 39,850.00 | 40,950.00 | 39,800.00 | 40,500.00 | 39,386.82 | 292,325 |
| Oct 10, 2024 | 40,650.00 | 40,800.00 | 39,800.00 | 39,800.00 | 38,706.05 | 243,209 |
| Oct 8, 2024 | 41,200.00 | 41,700.00 | 40,050.00 | 40,150.00 | 39,046.44 | 204,894 |
| Oct 7, 2024 | 41,150.00 | 41,650.00 | 40,700.00 | 41,350.00 | 40,213.45 | 146,210 |
| Oct 4, 2024 | 40,500.00 | 41,200.00 | 40,500.00 | 40,750.00 | 39,629.95 | 123,310 |
| Oct 2, 2024 | 39,650.00 | 41,400.00 | 39,450.00 | 40,450.00 | 39,338.19 | 227,110 |
| Sep 30, 2024 | 40,050.00 | 40,900.00 | 39,600.00 | 40,300.00 | 39,192.31 | 222,645 |
| Sep 27, 2024 | 40,350.00 | 40,950.00 | 40,350.00 | 40,600.00 | 39,484.07 | 192,292 |
| Sep 26, 2024 | 41,150.00 | 41,650.00 | 40,650.00 | 40,900.00 | 39,775.82 | 357,045 |
| Sep 25, 2024 | 40,500.00 | 41,250.00 | 40,150.00 | 40,200.00 | 39,095.06 | 577,871 |
| Sep 24, 2024 | 38,000.00 | 42,250.00 | 37,500.00 | 40,200.00 | 39,095.06 | 1,740,189 |
| Sep 23, 2024 | 36,350.00 | 38,050.00 | 36,150.00 | 37,950.00 | 36,906.91 | 305,829 |
| Sep 20, 2024 | 37,700.00 | 37,700.00 | 36,150.00 | 36,150.00 | 35,156.38 | 300,953 |
| Sep 19, 2024 | 37,450.00 | 37,600.00 | 36,400.00 | 37,000.00 | 35,983.02 | 194,231 |
| Sep 13, 2024 | 36,600.00 | 37,600.00 | 36,200.00 | 37,600.00 | 36,566.53 | 182,023 |
| Sep 12, 2024 | 36,350.00 | 37,300.00 | 36,250.00 | 36,650.00 | 35,642.64 | 343,739 |
| Sep 11, 2024 | 36,500.00 | 36,850.00 | 35,500.00 | 35,700.00 | 34,718.75 | 221,593 |
| Sep 10, 2024 | 36,750.00 | 37,200.00 | 36,200.00 | 36,700.00 | 35,691.26 | 147,218 |
| Sep 9, 2024 | 35,200.00 | 36,900.00 | 35,200.00 | 36,650.00 | 35,642.64 | 116,073 |
| Sep 6, 2024 | 37,350.00 | 37,900.00 | 36,500.00 | 36,500.00 | 35,496.76 | 231,226 |
| Sep 5, 2024 | 38,200.00 | 38,900.00 | 37,400.00 | 37,400.00 | 36,372.02 | 253,822 |
| Sep 4, 2024 | 38,650.00 | 39,150.00 | 37,850.00 | 38,050.00 | 37,004.16 | 478,282 |
| Sep 3, 2024 | 40,500.00 | 40,700.00 | 40,100.00 | 40,300.00 | 39,192.31 | 179,698 |
| Sep 2, 2024 | 41,200.00 | 41,200.00 | 40,400.00 | 40,500.00 | 39,386.82 | 195,939 |
| Aug 30, 2024 | 41,300.00 | 41,350.00 | 40,600.00 | 40,750.00 | 39,629.95 | 227,334 |
| Aug 29, 2024 | 40,600.00 | 41,100.00 | 40,450.00 | 40,850.00 | 39,727.20 | 219,702 |
| Aug 28, 2024 | 40,500.00 | 41,750.00 | 40,250.00 | 41,650.00 | 40,505.21 | 329,110 |
| Aug 27, 2024 | 40,050.00 | 40,850.00 | 40,050.00 | 40,450.00 | 39,338.19 | 204,926 |
| Aug 26, 2024 | 41,500.00 | 41,500.00 | 40,200.00 | 40,350.00 | 39,240.94 | 262,373 |
| Aug 23, 2024 | 41,350.00 | 41,550.00 | 40,750.00 | 41,100.00 | 39,970.32 | 246,417 |
| Aug 22, 2024 | 42,850.00 | 42,850.00 | 41,700.00 | 41,850.00 | 40,699.71 | 236,878 |
| Aug 21, 2024 | 42,350.00 | 42,850.00 | 42,000.00 | 42,500.00 | 41,331.84 | 266,358 |
| Aug 20, 2024 | 43,100.00 | 43,850.00 | 42,350.00 | 42,400.00 | 41,234.59 | 479,142 |
| Aug 19, 2024 | 43,700.00 | 43,750.00 | 42,400.00 | 42,650.00 | 41,477.72 | 280,644 |
| Aug 16, 2024 | 43,500.00 | 43,700.00 | 42,450.00 | 43,600.00 | 42,401.61 | 543,252 |
| Aug 14, 2024 | 44,000.00 | 44,100.00 | 42,000.00 | 42,550.00 | 41,380.47 | 515,995 |
| Aug 13, 2024 | 44,000.00 | 44,100.00 | 42,550.00 | 43,150.00 | 41,963.98 | 287,730 |
| Aug 12, 2024 | 41,750.00 | 44,400.00 | 41,750.00 | 43,800.00 | 42,596.11 | 508,714 |
| Aug 9, 2024 | 42,400.00 | 43,000.00 | 41,600.00 | 41,950.00 | 40,796.96 | 496,335 |
| Aug 8, 2024 | 41,100.00 | 41,800.00 | 40,300.00 | 40,750.00 | 39,629.95 | 601,171 |
| Aug 7, 2024 | 43,050.00 | 43,500.00 | 41,150.00 | 41,300.00 | 40,164.83 | 862,917 |
| Aug 6, 2024 | 43,500.00 | 44,500.00 | 42,700.00 | 43,200.00 | 42,012.61 | 781,551 |
| Aug 5, 2024 | 47,200.00 | 47,850.00 | 40,050.00 | 42,250.00 | 41,088.71 | 996,549 |
| Aug 2, 2024 | 52,500.00 | 52,900.00 | 48,700.00 | 48,700.00 | 47,361.43 | 914,988 |
| Aug 1, 2024 | 56,000.00 | 56,500.00 | 54,000.00 | 54,500.00 | 53,002.01 | 817,975 |
| Jul 31, 2024 | 50,900.00 | 54,700.00 | 50,700.00 | 54,300.00 | 52,807.51 | 636,946 |
| Jul 30, 2024 | 51,000.00 | 51,400.00 | 49,150.00 | 51,300.00 | 49,889.97 | 399,821 |
| Jul 29, 2024 | 52,800.00 | 53,200.00 | 51,200.00 | 51,300.00 | 49,889.97 | 364,724 |
| Jul 26, 2024 | 50,600.00 | 53,100.00 | 50,600.00 | 52,700.00 | 51,251.49 | 350,185 |
| Jul 25, 2024 | 51,800.00 | 52,000.00 | 49,400.00 | 50,800.00 | 49,403.71 | 460,406 |
| Jul 24, 2024 | 52,200.00 | 53,100.00 | 51,200.00 | 52,400.00 | 50,959.73 | 408,235 |
| Jul 23, 2024 | 54,300.00 | 55,300.00 | 52,700.00 | 52,700.00 | 51,251.49 | 478,539 |
| Jul 22, 2024 | 54,400.00 | 55,700.00 | 52,500.00 | 53,700.00 | 52,224.00 | 709,808 |
| Jul 19, 2024 | 53,500.00 | 55,400.00 | 53,000.00 | 55,000.00 | 53,488.27 | 875,528 |
| Jul 18, 2024 | 52,400.00 | 53,900.00 | 51,600.00 | 53,900.00 | 52,418.50 | 585,052 |
| Jul 17, 2024 | 52,500.00 | 55,500.00 | 52,300.00 | 53,500.00 | 52,029.50 | 1,758,849 |
| Jul 16, 2024 | 51,700.00 | 53,000.00 | 51,300.00 | 52,600.00 | 51,154.23 | 521,156 |
| Jul 15, 2024 | 50,100.00 | 52,500.00 | 48,950.00 | 52,200.00 | 50,765.23 | 582,363 |
| Jul 12, 2024 | 49,850.00 | 50,500.00 | 48,450.00 | 50,300.00 | 48,917.45 | 457,890 |
| Jul 11, 2024 | 50,800.00 | 51,300.00 | 49,950.00 | 50,700.00 | 49,306.46 | 419,064 |
| Jul 10, 2024 | 51,800.00 | 51,800.00 | 50,400.00 | 50,600.00 | 49,209.21 | 408,133 |
| Jul 9, 2024 | 51,100.00 | 52,300.00 | 49,500.00 | 52,000.00 | 50,570.73 | 812,905 |
| Jul 8, 2024 | 50,900.00 | 51,900.00 | 50,300.00 | 50,800.00 | 49,403.71 | 327,593 |
| Jul 5, 2024 | 51,600.00 | 51,800.00 | 50,100.00 | 50,900.00 | 49,500.96 | 671,978 |
| Jul 4, 2024 | 50,100.00 | 52,500.00 | 49,750.00 | 52,000.00 | 50,570.73 | 1,568,150 |
| Jul 3, 2024 | 48,200.00 | 49,500.00 | 47,550.00 | 49,000.00 | 47,653.18 | 1,053,287 |
| Jul 2, 2024 | 48,400.00 | 48,850.00 | 46,800.00 | 47,350.00 | 46,048.54 | 591,404 |
| Jul 1, 2024 | 48,500.00 | 49,700.00 | 48,100.00 | 48,400.00 | 47,069.68 | 500,152 |
| Jun 28, 2024 | 48,500.00 | 49,600.00 | 47,300.00 | 48,900.00 | 47,555.93 | 862,740 |
| Jun 27, 2024 | 49,850.00 | 50,000.00 | 48,250.00 | 48,350.00 | 47,021.05 | 818,088 |
| Jun 26, 2024 | 51,800.00 | 52,300.00 | 49,900.00 | 50,200.00 | 48,820.20 | 936,375 |
| Jun 25, 2024 | 51,700.00 | 53,000.00 | 50,200.00 | 51,400.00 | 49,987.22 | 1,339,215 |
| Jun 24, 2024 | 52,800.00 | 53,800.00 | 51,300.00 | 53,400.00 | 51,932.25 | 1,964,277 |
| Jun 21, 2024 | 55,900.00 | 55,900.00 | 52,200.00 | 52,200.00 | 50,765.23 | 3,406,348 |
| Jun 20, 2024 | 48,800.00 | 58,900.00 | 47,300.00 | 57,100.00 | 55,530.55 | 15,710,176 |
| Jun 19, 2024 | 45,550.00 | 46,650.00 | 45,000.00 | 45,850.00 | 44,589.77 | 1,021,852 |
| Jun 18, 2024 | 44,200.00 | 46,450.00 | 43,550.00 | 45,400.00 | 44,152.13 | 1,793,233 |
| Jun 17, 2024 | 40,550.00 | 44,750.00 | 40,550.00 | 43,650.00 | 42,450.23 | 1,422,659 |
| Jun 14, 2024 | 40,750.00 | 40,950.00 | 40,200.00 | 40,200.00 | 39,095.06 | 366,777 |
| Jun 13, 2024 | 43,500.00 | 43,850.00 | 40,500.00 | 40,600.00 | 39,484.07 | 1,685,959 |
| Jun 12, 2024 | 42,600.00 | 43,600.00 | 42,350.00 | 42,950.00 | 41,769.48 | 251,624 |
| Jun 11, 2024 | 42,750.00 | 43,100.00 | 42,050.00 | 42,700.00 | 41,526.35 | 219,402 |
| Jun 10, 2024 | 42,900.00 | 43,400.00 | 42,150.00 | 42,750.00 | 41,574.97 | 209,538 |
| Jun 7, 2024 | 43,450.00 | 44,000.00 | 42,900.00 | 43,450.00 | 42,255.73 | 206,394 |
| Jun 5, 2024 | 43,250.00 | 44,150.00 | 42,500.00 | 43,150.00 | 41,963.98 | 406,745 |
| Jun 4, 2024 | 41,250.00 | 43,150.00 | 41,250.00 | 42,750.00 | 41,574.97 | 361,924 |
| Jun 3, 2024 | 40,600.00 | 42,150.00 | 40,600.00 | 41,650.00 | 40,505.21 | 358,205 |
| May 31, 2024 | 39,900.00 | 40,800.00 | 39,850.00 | 40,550.00 | 39,435.44 | 227,745 |
| May 30, 2024 | 40,250.00 | 40,300.00 | 39,800.00 | 39,950.00 | 38,851.93 | 227,557 |
| May 29, 2024 | 40,850.00 | 40,950.00 | 40,350.00 | 40,450.00 | 39,338.19 | 294,130 |
| May 28, 2024 | 41,250.00 | 41,450.00 | 40,800.00 | 40,850.00 | 39,727.20 | 260,957 |
| May 27, 2024 | 42,650.00 | 42,650.00 | 40,450.00 | 41,150.00 | 40,018.95 | 690,148 |
| May 24, 2024 | 44,300.00 | 44,450.00 | 42,650.00 | 42,700.00 | 41,526.35 | 342,851 |
| May 23, 2024 | 44,350.00 | 46,150.00 | 43,750.00 | 44,700.00 | 43,471.38 | 649,628 |
| May 22, 2024 | 42,200.00 | 44,250.00 | 41,900.00 | 43,900.00 | 42,693.36 | 430,482 |
| May 21, 2024 | 41,800.00 | 42,200.00 | 41,600.00 | 41,850.00 | 40,699.71 | 176,589 |
| May 20, 2024 | 42,350.00 | 42,450.00 | 41,500.00 | 41,900.00 | 40,748.34 | 140,320 |
Related Tickers
058470.KQ LEENO Industrial Inc.
39,400.00
+1.42%
000660.KS SK hynix Inc.
202,000.00
+1.30%
ADI Analog Devices, Inc.
224.49
-0.02%
NXPI NXP Semiconductors N.V.
210.08
-0.13%
QCOM QUALCOMM Incorporated
153.82
+0.08%
ARM Arm Holdings plc
131.04
-0.76%
AVGO Broadcom Inc.
231.68
+0.46%
AMD Advanced Micro Devices, Inc.
113.51
-1.07%
NVDA NVIDIA Corporation
134.38
-0.88%