Unlock stock picks and a broker-level newsfeed that powers Wall Street.
22,850.00
0.00
(0.00%)
At close: April 4 at 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 4, 2025 | 22,500.00 | 23,250.00 | 22,300.00 | 22,850.00 | 22,850.00 | 231,922 |
| Apr 3, 2025 | 23,050.00 | 23,350.00 | 22,150.00 | 22,850.00 | 22,850.00 | 307,497 |
| Apr 2, 2025 | 23,450.00 | 24,500.00 | 23,300.00 | 24,000.00 | 24,000.00 | 189,983 |
| Apr 1, 2025 | 23,300.00 | 23,700.00 | 23,100.00 | 23,450.00 | 23,450.00 | 110,954 |
| Mar 31, 2025 | 23,300.00 | 23,400.00 | 22,800.00 | 23,050.00 | 23,050.00 | 88,537 |
| Mar 28, 2025 | 850.00 Dividend | |||||
| Mar 28, 2025 | 23,350.00 | 23,650.00 | 23,000.00 | 23,500.00 | 23,500.00 | 89,422 |
| Mar 27, 2025 | 24,150.00 | 24,650.00 | 23,800.00 | 23,950.00 | 23,100.00 | 125,155 |
| Mar 26, 2025 | 24,350.00 | 24,800.00 | 23,900.00 | 24,050.00 | 23,196.45 | 184,119 |
| Mar 25, 2025 | 25,150.00 | 25,250.00 | 23,950.00 | 24,350.00 | 23,485.80 | 126,649 |
| Mar 24, 2025 | 25,650.00 | 26,100.00 | 25,000.00 | 25,150.00 | 24,257.41 | 143,030 |
| Mar 21, 2025 | 24,600.00 | 25,900.00 | 24,250.00 | 25,500.00 | 24,594.99 | 280,564 |
| Mar 20, 2025 | 24,900.00 | 25,350.00 | 24,600.00 | 24,850.00 | 23,968.06 | 90,511 |
| Mar 19, 2025 | 24,400.00 | 25,000.00 | 24,350.00 | 24,800.00 | 23,919.83 | 121,508 |
| Mar 18, 2025 | 24,700.00 | 24,800.00 | 24,300.00 | 24,400.00 | 23,534.03 | 128,357 |
| Mar 17, 2025 | 24,700.00 | 24,900.00 | 24,300.00 | 24,500.00 | 23,630.48 | 56,688 |
| Mar 14, 2025 | 24,500.00 | 24,700.00 | 24,250.00 | 24,400.00 | 23,534.03 | 73,717 |
| Mar 13, 2025 | 24,750.00 | 24,850.00 | 24,200.00 | 24,500.00 | 23,630.48 | 126,933 |
| Mar 12, 2025 | 24,850.00 | 25,050.00 | 24,550.00 | 24,700.00 | 23,823.38 | 170,263 |
| Mar 11, 2025 | 24,250.00 | 25,000.00 | 24,250.00 | 24,800.00 | 23,919.83 | 177,690 |
| Mar 10, 2025 | 24,600.00 | 25,000.00 | 24,200.00 | 24,750.00 | 23,871.61 | 164,041 |
| Mar 7, 2025 | 24,600.00 | 25,350.00 | 24,450.00 | 24,600.00 | 23,726.93 | 168,104 |
| Mar 6, 2025 | 25,400.00 | 25,400.00 | 24,450.00 | 24,600.00 | 23,726.93 | 238,022 |
| Mar 5, 2025 | 24,450.00 | 25,150.00 | 23,850.00 | 25,050.00 | 24,160.96 | 383,450 |
| Mar 4, 2025 | 23,950.00 | 25,200.00 | 23,700.00 | 24,400.00 | 23,534.03 | 628,436 |
| Feb 28, 2025 | 23,500.00 | 23,750.00 | 23,050.00 | 23,150.00 | 22,328.39 | 149,193 |
| Feb 27, 2025 | 23,450.00 | 23,700.00 | 23,150.00 | 23,650.00 | 22,810.65 | 80,714 |
| Feb 26, 2025 | 23,400.00 | 23,800.00 | 23,050.00 | 23,550.00 | 22,714.20 | 164,471 |
| Feb 25, 2025 | 23,600.00 | 24,000.00 | 23,100.00 | 23,400.00 | 22,569.52 | 198,213 |
| Feb 24, 2025 | 22,900.00 | 23,950.00 | 22,800.00 | 23,650.00 | 22,810.65 | 322,302 |
| Feb 21, 2025 | 22,300.00 | 23,250.00 | 21,900.00 | 23,000.00 | 22,183.71 | 314,453 |
| Feb 20, 2025 | 22,200.00 | 22,500.00 | 21,900.00 | 22,050.00 | 21,267.43 | 242,315 |
| Feb 19, 2025 | 21,050.00 | 22,200.00 | 21,050.00 | 21,950.00 | 21,170.98 | 331,952 |
| Feb 18, 2025 | 21,050.00 | 21,200.00 | 20,750.00 | 21,050.00 | 20,302.92 | 92,501 |
| Feb 17, 2025 | 21,350.00 | 21,500.00 | 20,900.00 | 21,050.00 | 20,302.92 | 132,238 |
| Feb 14, 2025 | 20,800.00 | 21,400.00 | 20,800.00 | 21,250.00 | 20,495.82 | 169,212 |
| Feb 13, 2025 | 21,000.00 | 21,150.00 | 20,600.00 | 21,000.00 | 20,254.70 | 131,775 |
| Feb 12, 2025 | 21,150.00 | 21,450.00 | 20,950.00 | 21,100.00 | 20,351.15 | 88,999 |
| Feb 11, 2025 | 21,200.00 | 21,200.00 | 20,600.00 | 21,150.00 | 20,399.37 | 190,440 |
| Feb 10, 2025 | 20,550.00 | 21,500.00 | 20,450.00 | 21,200.00 | 20,447.60 | 295,087 |
| Feb 7, 2025 | 20,750.00 | 21,000.00 | 20,400.00 | 20,550.00 | 19,820.67 | 167,216 |
| Feb 6, 2025 | 20,400.00 | 21,400.00 | 20,200.00 | 20,700.00 | 19,965.34 | 366,210 |
| Feb 5, 2025 | 20,500.00 | 21,500.00 | 20,000.00 | 20,400.00 | 19,675.99 | 917,332 |
| Feb 4, 2025 | 18,470.00 | 18,810.00 | 18,390.00 | 18,750.00 | 18,084.55 | 114,441 |
| Feb 3, 2025 | 18,500.00 | 18,740.00 | 18,400.00 | 18,400.00 | 17,746.97 | 81,335 |
| Jan 31, 2025 | 18,540.00 | 18,820.00 | 18,310.00 | 18,740.00 | 18,074.91 | 131,330 |
| Jan 24, 2025 | 18,560.00 | 18,560.00 | 18,310.00 | 18,370.00 | 17,718.04 | 70,732 |
| Jan 23, 2025 | 18,500.00 | 18,610.00 | 18,290.00 | 18,420.00 | 17,766.26 | 129,009 |
| Jan 22, 2025 | 18,700.00 | 18,730.00 | 18,500.00 | 18,500.00 | 17,843.42 | 68,541 |
| Jan 21, 2025 | 18,720.00 | 18,850.00 | 18,440.00 | 18,580.00 | 17,920.58 | 93,461 |
| Jan 20, 2025 | 18,550.00 | 18,780.00 | 18,520.00 | 18,710.00 | 18,045.97 | 67,846 |
| Jan 17, 2025 | 18,680.00 | 18,820.00 | 18,520.00 | 18,550.00 | 17,891.65 | 94,493 |
| Jan 16, 2025 | 18,710.00 | 18,840.00 | 18,590.00 | 18,720.00 | 18,055.62 | 66,843 |
| Jan 15, 2025 | 18,800.00 | 18,870.00 | 18,560.00 | 18,580.00 | 17,920.58 | 92,736 |
| Jan 14, 2025 | 18,820.00 | 18,820.00 | 18,630.00 | 18,720.00 | 18,055.62 | 52,188 |
| Jan 13, 2025 | 19,000.00 | 19,000.00 | 18,620.00 | 18,720.00 | 18,055.62 | 140,168 |
| Jan 10, 2025 | 18,950.00 | 19,050.00 | 18,820.00 | 19,000.00 | 18,325.68 | 92,755 |
| Jan 9, 2025 | 19,010.00 | 19,160.00 | 18,940.00 | 18,950.00 | 18,277.45 | 94,311 |
| Jan 8, 2025 | 19,150.00 | 19,210.00 | 19,000.00 | 19,070.00 | 18,393.19 | 91,623 |
| Jan 7, 2025 | 19,450.00 | 19,580.00 | 19,130.00 | 19,170.00 | 18,489.64 | 73,308 |
| Jan 6, 2025 | 19,200.00 | 19,590.00 | 19,130.00 | 19,430.00 | 18,740.42 | 71,372 |
| Jan 3, 2025 | 18,900.00 | 19,320.00 | 18,900.00 | 19,190.00 | 18,508.94 | 63,170 |
| Jan 2, 2025 | 19,200.00 | 19,260.00 | 18,890.00 | 18,890.00 | 18,219.58 | 128,850 |
| Dec 30, 2024 | 19,250.00 | 19,320.00 | 19,140.00 | 19,190.00 | 18,508.94 | 62,820 |
| Dec 27, 2024 | 19,700.00 | 19,940.00 | 19,220.00 | 19,250.00 | 18,566.80 | 120,495 |
| Dec 26, 2024 | 20,150.00 | 20,300.00 | 19,790.00 | 19,970.00 | 19,261.25 | 151,972 |
| Dec 24, 2024 | 20,100.00 | 20,200.00 | 19,950.00 | 20,100.00 | 19,386.64 | 91,637 |
| Dec 23, 2024 | 19,750.00 | 20,100.00 | 19,640.00 | 20,050.00 | 19,338.41 | 78,687 |
| Dec 20, 2024 | 20,250.00 | 20,250.00 | 19,580.00 | 19,730.00 | 19,029.77 | 175,739 |
| Dec 19, 2024 | 20,050.00 | 20,400.00 | 19,930.00 | 20,200.00 | 19,483.09 | 73,641 |
| Dec 18, 2024 | 20,500.00 | 20,550.00 | 20,250.00 | 20,350.00 | 19,627.77 | 52,363 |
| Dec 17, 2024 | 20,350.00 | 20,550.00 | 20,150.00 | 20,400.00 | 19,675.99 | 110,251 |
| Dec 16, 2024 | 20,350.00 | 20,500.00 | 20,150.00 | 20,150.00 | 19,434.86 | 83,356 |
| Dec 13, 2024 | 20,450.00 | 20,850.00 | 20,300.00 | 20,550.00 | 19,820.67 | 135,065 |
| Dec 12, 2024 | 19,990.00 | 20,800.00 | 19,910.00 | 20,700.00 | 19,965.34 | 241,275 |
| Dec 11, 2024 | 19,750.00 | 20,200.00 | 19,750.00 | 19,900.00 | 19,193.74 | 98,242 |
| Dec 10, 2024 | 19,100.00 | 19,960.00 | 19,100.00 | 19,920.00 | 19,213.03 | 158,002 |
| Dec 9, 2024 | 19,700.00 | 19,700.00 | 19,020.00 | 19,060.00 | 18,383.55 | 162,294 |
| Dec 6, 2024 | 20,150.00 | 20,400.00 | 19,800.00 | 19,890.00 | 19,184.09 | 230,452 |
| Dec 5, 2024 | 20,450.00 | 20,500.00 | 19,980.00 | 20,000.00 | 19,290.19 | 165,783 |
| Dec 4, 2024 | 20,500.00 | 21,400.00 | 20,300.00 | 20,700.00 | 19,965.34 | 680,810 |
| Dec 3, 2024 | 20,400.00 | 20,600.00 | 20,300.00 | 20,500.00 | 19,772.44 | 86,682 |
| Dec 2, 2024 | 20,450.00 | 20,550.00 | 20,050.00 | 20,050.00 | 19,338.41 | 77,517 |
| Nov 29, 2024 | 20,800.00 | 20,800.00 | 20,000.00 | 20,450.00 | 19,724.22 | 76,896 |
| Nov 28, 2024 | 20,800.00 | 21,000.00 | 20,650.00 | 20,800.00 | 20,061.79 | 71,619 |
| Nov 27, 2024 | 20,550.00 | 20,850.00 | 20,350.00 | 20,800.00 | 20,061.79 | 103,613 |
| Nov 26, 2024 | 20,100.00 | 20,550.00 | 19,960.00 | 20,500.00 | 19,772.44 | 92,952 |
| Nov 25, 2024 | 20,250.00 | 20,550.00 | 20,100.00 | 20,200.00 | 19,483.09 | 71,306 |
| Nov 22, 2024 | 20,250.00 | 20,500.00 | 20,150.00 | 20,250.00 | 19,531.31 | 42,003 |
| Nov 21, 2024 | 20,550.00 | 20,650.00 | 20,200.00 | 20,250.00 | 19,531.31 | 60,788 |
| Nov 20, 2024 | 19,820.00 | 20,800.00 | 19,810.00 | 20,600.00 | 19,868.89 | 184,668 |
| Nov 19, 2024 | 19,900.00 | 20,100.00 | 19,760.00 | 19,970.00 | 19,261.25 | 62,423 |
| Nov 18, 2024 | 19,380.00 | 20,400.00 | 19,210.00 | 19,880.00 | 19,174.45 | 149,598 |
| Nov 15, 2024 | 18,780.00 | 19,430.00 | 18,780.00 | 19,390.00 | 18,701.84 | 94,439 |
| Nov 14, 2024 | 18,930.00 | 19,100.00 | 18,730.00 | 18,760.00 | 18,094.20 | 75,819 |
| Nov 13, 2024 | 19,000.00 | 19,110.00 | 18,750.00 | 18,750.00 | 18,084.55 | 99,825 |
| Nov 12, 2024 | 19,500.00 | 19,630.00 | 19,020.00 | 19,040.00 | 18,364.26 | 149,036 |
| Nov 11, 2024 | 20,050.00 | 20,050.00 | 19,620.00 | 19,630.00 | 18,933.32 | 103,327 |
| Nov 8, 2024 | 20,350.00 | 20,350.00 | 19,950.00 | 20,000.00 | 19,290.19 | 78,929 |
| Nov 7, 2024 | 20,200.00 | 20,350.00 | 20,000.00 | 20,400.00 | 19,675.99 | 74,607 |
| Nov 6, 2024 | 20,400.00 | 20,600.00 | 20,100.00 | 20,400.00 | 19,675.99 | 85,030 |
| Nov 5, 2024 | 20,500.00 | 20,800.00 | 20,300.00 | 20,350.00 | 19,627.77 | 67,506 |
| Nov 4, 2024 | 20,300.00 | 20,800.00 | 20,100.00 | 20,700.00 | 19,965.34 | 120,801 |
| Nov 1, 2024 | 20,500.00 | 20,500.00 | 20,100.00 | 20,300.00 | 19,579.54 | 71,628 |
| Oct 31, 2024 | 20,300.00 | 20,600.00 | 20,050.00 | 20,600.00 | 19,868.89 | 100,112 |
| Oct 30, 2024 | 20,150.00 | 20,400.00 | 19,980.00 | 20,300.00 | 19,579.54 | 67,485 |
| Oct 29, 2024 | 20,000.00 | 20,200.00 | 19,870.00 | 20,100.00 | 19,386.64 | 44,018 |
| Oct 28, 2024 | 19,700.00 | 20,000.00 | 19,700.00 | 20,000.00 | 19,290.19 | 63,985 |
| Oct 25, 2024 | 19,860.00 | 19,900.00 | 19,590.00 | 19,690.00 | 18,991.19 | 83,378 |
| Oct 24, 2024 | 19,950.00 | 20,150.00 | 19,810.00 | 19,850.00 | 19,145.51 | 61,312 |
| Oct 23, 2024 | 19,920.00 | 19,980.00 | 19,650.00 | 19,960.00 | 19,251.61 | 81,140 |
| Oct 22, 2024 | 20,000.00 | 20,050.00 | 19,660.00 | 19,790.00 | 19,087.64 | 91,426 |
| Oct 21, 2024 | 19,840.00 | 20,250.00 | 19,740.00 | 20,050.00 | 19,338.41 | 77,359 |
| Oct 18, 2024 | 20,150.00 | 20,200.00 | 19,770.00 | 19,840.00 | 19,135.87 | 162,476 |
| Oct 17, 2024 | 20,150.00 | 20,300.00 | 20,050.00 | 20,100.00 | 19,386.64 | 59,777 |
| Oct 16, 2024 | 20,350.00 | 20,400.00 | 20,150.00 | 20,150.00 | 19,434.86 | 79,167 |
| Oct 15, 2024 | 20,500.00 | 20,500.00 | 20,200.00 | 20,400.00 | 19,675.99 | 71,805 |
| Oct 14, 2024 | 20,250.00 | 20,500.00 | 20,200.00 | 20,450.00 | 19,724.22 | 63,270 |
| Oct 11, 2024 | 20,650.00 | 20,650.00 | 20,200.00 | 20,250.00 | 19,531.31 | 74,018 |
| Oct 10, 2024 | 20,250.00 | 20,700.00 | 20,250.00 | 20,450.00 | 19,724.22 | 113,434 |
| Oct 8, 2024 | 20,450.00 | 20,450.00 | 20,100.00 | 20,100.00 | 19,386.64 | 107,705 |
| Oct 7, 2024 | 20,550.00 | 20,700.00 | 20,300.00 | 20,550.00 | 19,820.67 | 87,155 |
| Oct 4, 2024 | 20,750.00 | 20,750.00 | 20,200.00 | 20,350.00 | 19,627.77 | 90,216 |
| Oct 2, 2024 | 21,100.00 | 21,250.00 | 20,750.00 | 20,750.00 | 20,013.57 | 121,854 |
| Sep 30, 2024 | 21,600.00 | 21,950.00 | 21,350.00 | 21,350.00 | 20,592.28 | 162,921 |
| Sep 27, 2024 | 21,950.00 | 21,950.00 | 21,300.00 | 21,350.00 | 20,592.28 | 151,681 |
| Sep 26, 2024 | 21,000.00 | 22,100.00 | 20,950.00 | 21,950.00 | 21,170.98 | 449,362 |
| Sep 25, 2024 | 21,100.00 | 21,300.00 | 20,750.00 | 20,750.00 | 20,013.57 | 139,775 |
| Sep 24, 2024 | 20,850.00 | 21,100.00 | 20,600.00 | 21,000.00 | 20,254.70 | 124,546 |
| Sep 23, 2024 | 20,650.00 | 20,850.00 | 20,450.00 | 20,550.00 | 19,820.67 | 83,957 |
| Sep 20, 2024 | 20,650.00 | 20,850.00 | 20,400.00 | 20,400.00 | 19,675.99 | 87,601 |
| Sep 19, 2024 | 20,750.00 | 20,850.00 | 20,150.00 | 20,550.00 | 19,820.67 | 105,796 |
| Sep 13, 2024 | 20,400.00 | 20,750.00 | 20,250.00 | 20,550.00 | 19,820.67 | 77,230 |
| Sep 12, 2024 | 20,200.00 | 20,350.00 | 19,980.00 | 20,250.00 | 19,531.31 | 134,874 |
| Sep 11, 2024 | 20,400.00 | 20,450.00 | 19,930.00 | 20,000.00 | 19,290.19 | 146,454 |
| Sep 10, 2024 | 20,450.00 | 20,550.00 | 20,200.00 | 20,300.00 | 19,579.54 | 65,976 |
| Sep 9, 2024 | 19,750.00 | 20,500.00 | 19,670.00 | 20,350.00 | 19,627.77 | 101,379 |
| Sep 6, 2024 | 20,400.00 | 20,450.00 | 20,000.00 | 20,100.00 | 19,386.64 | 93,713 |
| Sep 5, 2024 | 20,400.00 | 20,700.00 | 20,050.00 | 20,400.00 | 19,675.99 | 137,102 |
| Sep 4, 2024 | 20,700.00 | 20,900.00 | 20,250.00 | 20,250.00 | 19,531.31 | 186,182 |
| Sep 3, 2024 | 21,100.00 | 21,450.00 | 20,800.00 | 21,200.00 | 20,447.60 | 102,474 |
| Sep 2, 2024 | 20,900.00 | 21,050.00 | 20,600.00 | 21,000.00 | 20,254.70 | 97,893 |
| Aug 30, 2024 | 20,900.00 | 21,050.00 | 20,700.00 | 20,800.00 | 20,061.79 | 119,220 |
| Aug 29, 2024 | 21,100.00 | 21,150.00 | 20,700.00 | 20,750.00 | 20,013.57 | 162,944 |
| Aug 28, 2024 | 21,550.00 | 21,650.00 | 21,200.00 | 21,250.00 | 20,495.82 | 139,417 |
| Aug 27, 2024 | 21,150.00 | 21,700.00 | 20,750.00 | 21,550.00 | 20,785.18 | 240,874 |
| Aug 26, 2024 | 21,250.00 | 21,300.00 | 20,750.00 | 21,100.00 | 20,351.15 | 155,146 |
| Aug 23, 2024 | 21,000.00 | 21,400.00 | 21,000.00 | 21,250.00 | 20,495.82 | 120,704 |
| Aug 22, 2024 | 21,550.00 | 21,550.00 | 20,900.00 | 21,250.00 | 20,495.82 | 259,500 |
| Aug 21, 2024 | 21,450.00 | 21,450.00 | 21,150.00 | 21,400.00 | 20,640.50 | 183,364 |
| Aug 20, 2024 | 21,650.00 | 21,800.00 | 21,350.00 | 21,500.00 | 20,736.95 | 272,402 |
| Aug 19, 2024 | 22,000.00 | 22,050.00 | 21,350.00 | 21,550.00 | 20,785.18 | 336,507 |
| Aug 16, 2024 | 23,450.00 | 23,600.00 | 21,800.00 | 22,100.00 | 21,315.66 | 766,499 |
| Aug 14, 2024 | 23,850.00 | 24,350.00 | 23,500.00 | 23,800.00 | 22,955.32 | 146,578 |
| Aug 13, 2024 | 23,150.00 | 24,100.00 | 23,150.00 | 23,700.00 | 22,858.87 | 181,654 |
| Aug 12, 2024 | 23,200.00 | 23,350.00 | 22,650.00 | 23,150.00 | 22,328.39 | 167,793 |
| Aug 9, 2024 | 23,400.00 | 23,800.00 | 23,150.00 | 23,200.00 | 22,376.62 | 126,859 |
| Aug 8, 2024 | 23,000.00 | 23,750.00 | 22,850.00 | 23,250.00 | 22,424.84 | 202,481 |
| Aug 7, 2024 | 22,600.00 | 24,300.00 | 22,400.00 | 23,150.00 | 22,328.39 | 259,823 |
| Aug 6, 2024 | 22,100.00 | 22,750.00 | 21,900.00 | 22,350.00 | 21,556.79 | 181,546 |
| Aug 5, 2024 | 23,150.00 | 23,150.00 | 21,050.00 | 21,500.00 | 20,736.95 | 304,699 |
| Aug 2, 2024 | 23,450.00 | 23,800.00 | 23,000.00 | 23,100.00 | 22,280.17 | 171,400 |
| Aug 1, 2024 | 24,400.00 | 24,500.00 | 23,900.00 | 23,900.00 | 23,051.77 | 110,758 |
| Jul 31, 2024 | 23,900.00 | 24,700.00 | 23,600.00 | 24,400.00 | 23,534.03 | 103,434 |
| Jul 30, 2024 | 24,000.00 | 24,200.00 | 23,800.00 | 23,800.00 | 22,955.32 | 73,871 |
| Jul 29, 2024 | 24,100.00 | 24,350.00 | 23,900.00 | 24,100.00 | 23,244.68 | 114,159 |
| Jul 26, 2024 | 24,550.00 | 24,750.00 | 24,100.00 | 24,150.00 | 23,292.90 | 102,869 |
| Jul 25, 2024 | 25,200.00 | 25,250.00 | 24,250.00 | 24,500.00 | 23,630.48 | 304,504 |
| Jul 24, 2024 | 25,600.00 | 25,950.00 | 25,300.00 | 25,450.00 | 24,546.76 | 114,481 |
| Jul 23, 2024 | 25,300.00 | 25,750.00 | 25,000.00 | 25,500.00 | 24,594.99 | 143,736 |
| Jul 22, 2024 | 25,450.00 | 25,500.00 | 24,000.00 | 25,150.00 | 24,257.41 | 173,780 |
| Jul 19, 2024 | 26,000.00 | 26,050.00 | 25,450.00 | 25,650.00 | 24,739.67 | 128,212 |
| Jul 18, 2024 | 25,500.00 | 26,100.00 | 25,100.00 | 26,100.00 | 25,173.70 | 160,119 |
| Jul 17, 2024 | 26,050.00 | 26,200.00 | 25,700.00 | 25,850.00 | 24,932.57 | 115,227 |
| Jul 16, 2024 | 26,300.00 | 26,300.00 | 25,500.00 | 25,900.00 | 24,980.79 | 123,851 |
| Jul 15, 2024 | 26,300.00 | 26,750.00 | 25,950.00 | 26,150.00 | 25,221.92 | 135,501 |
| Jul 12, 2024 | 26,250.00 | 26,250.00 | 25,800.00 | 26,100.00 | 25,173.70 | 154,916 |
| Jul 11, 2024 | 26,700.00 | 26,700.00 | 25,900.00 | 26,100.00 | 25,173.70 | 246,778 |
| Jul 10, 2024 | 26,100.00 | 26,800.00 | 25,950.00 | 26,450.00 | 25,511.27 | 229,204 |
| Jul 9, 2024 | 26,350.00 | 26,400.00 | 25,750.00 | 26,200.00 | 25,270.14 | 178,884 |
| Jul 8, 2024 | 25,150.00 | 26,600.00 | 25,100.00 | 26,200.00 | 25,270.14 | 437,990 |
| Jul 5, 2024 | 25,400.00 | 25,800.00 | 25,100.00 | 25,300.00 | 24,402.09 | 252,682 |
| Jul 4, 2024 | 25,800.00 | 26,000.00 | 25,000.00 | 25,350.00 | 24,450.31 | 262,446 |
| Jul 3, 2024 | 26,300.00 | 26,300.00 | 25,000.00 | 25,500.00 | 24,594.99 | 357,177 |
| Jul 2, 2024 | 26,300.00 | 26,500.00 | 25,800.00 | 26,100.00 | 25,173.70 | 318,066 |
| Jul 1, 2024 | 28,050.00 | 28,050.00 | 26,100.00 | 26,500.00 | 25,559.50 | 826,907 |
| Jun 28, 2024 | 27,550.00 | 28,500.00 | 27,300.00 | 28,150.00 | 27,150.94 | 637,299 |
| Jun 27, 2024 | 27,650.00 | 28,050.00 | 27,200.00 | 27,300.00 | 26,331.11 | 339,127 |
| Jun 26, 2024 | 27,700.00 | 28,500.00 | 27,300.00 | 27,650.00 | 26,668.68 | 411,064 |
| Jun 25, 2024 | 27,850.00 | 28,300.00 | 27,550.00 | 27,800.00 | 26,813.36 | 324,983 |
| Jun 24, 2024 | 29,000.00 | 29,500.00 | 27,250.00 | 27,600.00 | 26,620.46 | 747,458 |
| Jun 21, 2024 | 28,750.00 | 29,100.00 | 28,100.00 | 28,550.00 | 27,536.74 | 479,018 |
| Jun 20, 2024 | 28,500.00 | 29,300.00 | 28,400.00 | 29,050.00 | 28,019.00 | 538,830 |
| Jun 19, 2024 | 29,350.00 | 29,400.00 | 27,750.00 | 28,700.00 | 27,681.42 | 1,260,209 |
| Jun 18, 2024 | 30,450.00 | 30,450.00 | 29,100.00 | 29,500.00 | 28,453.03 | 888,686 |
| Jun 17, 2024 | 30,000.00 | 30,900.00 | 29,000.00 | 30,200.00 | 29,128.18 | 1,307,784 |
| Jun 14, 2024 | 29,400.00 | 30,250.00 | 28,400.00 | 29,400.00 | 28,356.58 | 1,554,798 |
| Jun 13, 2024 | 28,000.00 | 29,450.00 | 27,850.00 | 28,850.00 | 27,826.10 | 1,278,974 |
| Jun 12, 2024 | 26,150.00 | 28,400.00 | 26,050.00 | 28,400.00 | 27,392.07 | 1,876,686 |
| Jun 11, 2024 | 26,350.00 | 26,950.00 | 25,750.00 | 25,950.00 | 25,029.02 | 677,816 |
| Jun 10, 2024 | 24,400.00 | 26,250.00 | 24,050.00 | 26,200.00 | 25,270.14 | 1,334,563 |
| Jun 7, 2024 | 23,150.00 | 24,650.00 | 23,150.00 | 24,400.00 | 23,534.03 | 487,372 |
| Jun 5, 2024 | 23,100.00 | 23,500.00 | 22,700.00 | 23,350.00 | 22,521.29 | 196,998 |
| Jun 4, 2024 | 23,900.00 | 23,900.00 | 23,000.00 | 23,100.00 | 22,280.17 | 197,283 |
| Jun 3, 2024 | 23,650.00 | 24,200.00 | 23,200.00 | 23,950.00 | 23,100.00 | 240,961 |
| May 31, 2024 | 23,750.00 | 24,000.00 | 23,200.00 | 23,500.00 | 22,665.97 | 210,662 |
| May 30, 2024 | 24,150.00 | 24,250.00 | 23,350.00 | 23,600.00 | 22,762.42 | 210,204 |
| May 29, 2024 | 23,700.00 | 24,150.00 | 23,350.00 | 24,000.00 | 23,148.22 | 335,806 |
| May 28, 2024 | 24,100.00 | 24,150.00 | 23,550.00 | 23,750.00 | 22,907.10 | 289,454 |
| May 27, 2024 | 24,350.00 | 24,700.00 | 23,700.00 | 23,900.00 | 23,051.77 | 508,521 |
| May 24, 2024 | 23,400.00 | 24,450.00 | 23,050.00 | 24,000.00 | 23,148.22 | 555,974 |
| May 23, 2024 | 24,100.00 | 24,400.00 | 23,350.00 | 23,600.00 | 22,762.42 | 426,850 |
| May 22, 2024 | 22,900.00 | 24,400.00 | 22,750.00 | 24,000.00 | 23,148.22 | 1,011,139 |
| May 21, 2024 | 22,550.00 | 23,100.00 | 22,200.00 | 22,700.00 | 21,894.36 | 299,977 |
| May 20, 2024 | 22,550.00 | 23,100.00 | 22,350.00 | 22,700.00 | 21,894.36 | 596,252 |
| May 17, 2024 | 22,150.00 | 23,050.00 | 21,700.00 | 22,400.00 | 21,605.01 | 900,106 |
| May 16, 2024 | 21,650.00 | 21,700.00 | 21,050.00 | 21,250.00 | 20,495.82 | 171,095 |
| May 14, 2024 | 22,400.00 | 22,450.00 | 21,250.00 | 21,550.00 | 20,785.18 | 231,826 |
| May 13, 2024 | 22,350.00 | 22,500.00 | 22,050.00 | 22,300.00 | 21,508.56 | 164,758 |
| May 10, 2024 | 21,900.00 | 22,300.00 | 21,750.00 | 22,200.00 | 21,412.11 | 165,442 |
| May 9, 2024 | 21,950.00 | 22,100.00 | 21,800.00 | 21,850.00 | 21,074.53 | 98,432 |
| May 8, 2024 | 21,750.00 | 22,100.00 | 21,750.00 | 21,950.00 | 21,170.98 | 67,714 |
| May 7, 2024 | 21,800.00 | 22,050.00 | 21,500.00 | 21,800.00 | 21,026.30 | 99,900 |
| May 3, 2024 | 21,900.00 | 22,100.00 | 21,750.00 | 21,750.00 | 20,978.08 | 55,020 |
| May 2, 2024 | 21,800.00 | 22,150.00 | 21,750.00 | 21,900.00 | 21,122.76 | 79,341 |
| Apr 30, 2024 | 21,950.00 | 22,200.00 | 21,750.00 | 21,950.00 | 21,170.98 | 112,129 |
| Apr 29, 2024 | 21,800.00 | 21,950.00 | 21,700.00 | 21,950.00 | 21,170.98 | 98,884 |
| Apr 26, 2024 | 21,750.00 | 21,900.00 | 21,500.00 | 21,700.00 | 20,929.85 | 88,163 |
| Apr 25, 2024 | 21,500.00 | 22,100.00 | 21,450.00 | 21,750.00 | 20,978.08 | 179,017 |
| Apr 24, 2024 | 21,500.00 | 21,800.00 | 21,250.00 | 21,500.00 | 20,736.95 | 133,633 |
| Apr 23, 2024 | 22,250.00 | 22,300.00 | 21,400.00 | 21,650.00 | 20,881.63 | 202,963 |
| Apr 22, 2024 | 21,200.00 | 22,000.00 | 21,000.00 | 21,900.00 | 21,122.76 | 408,245 |
| Apr 19, 2024 | 20,800.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,158.25 | 180,085 |
| Apr 18, 2024 | 20,450.00 | 20,850.00 | 20,400.00 | 20,800.00 | 20,061.79 | 165,572 |
| Apr 17, 2024 | 20,200.00 | 20,550.00 | 20,050.00 | 20,100.00 | 19,386.64 | 88,676 |
| Apr 16, 2024 | 19,750.00 | 20,650.00 | 19,640.00 | 20,250.00 | 19,531.31 | 211,122 |
| Apr 15, 2024 | 19,570.00 | 19,820.00 | 19,420.00 | 19,790.00 | 19,087.64 | 58,135 |
| Apr 12, 2024 | 19,800.00 | 19,890.00 | 19,580.00 | 19,580.00 | 18,885.09 | 74,453 |
| Apr 11, 2024 | 19,840.00 | 19,990.00 | 19,440.00 | 19,940.00 | 19,232.32 | 122,699 |
| Apr 9, 2024 | 20,150.00 | 20,200.00 | 19,890.00 | 20,100.00 | 19,386.64 | 59,300 |
| Apr 8, 2024 | 20,300.00 | 20,300.00 | 20,100.00 | 20,100.00 | 19,386.64 | 44,339 |
| Apr 5, 2024 | 20,250.00 | 20,500.00 | 20,000.00 | 20,300.00 | 19,579.54 | 62,646 |
| Apr 4, 2024 | 20,400.00 | 20,550.00 | 20,100.00 | 20,400.00 | 19,675.99 | 86,279 |
Related Tickers
YJ3A.F JBS SA
12.60
0.00%
TYCMY Tingyi (Cayman Islands) Holding Corp.
32.27
+2.10%
600887.SS Inner Mongolia Yili Industrial Group Co., Ltd.
28.29
+1.62%
2317.HK Vedan International (Holdings) Limited
0.600
0.00%
2280.SR Almarai Company
54.90
-1.26%
0322.HK TINGYI
13.000
+3.50%
NSRGF Nestlé S.A.
100.43
-1.10%
0142.HK FIRST PACIFIC
4.770
-1.45%
0288.HK WH GROUP
7.290
+0.28%
SAP.TO Saputo Inc.
24.56
-4.17%