KSE - Delayed Quote KRW
Snt Dynamics Co.,Ltd. (003570.KS)
54,700.00
+4,000.00
+(7.89%)
At close: June 13 at 3:30:08 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 50,800.00 | 55,000.00 | 50,100.00 | 54,700.00 | 54,700.00 | 221,951 |
| Jun 12, 2025 | 48,600.00 | 51,000.00 | 48,250.00 | 50,700.00 | 50,700.00 | 112,040 |
| Jun 11, 2025 | 49,900.00 | 49,900.00 | 47,500.00 | 48,600.00 | 48,600.00 | 89,179 |
| Jun 10, 2025 | 47,050.00 | 49,200.00 | 46,200.00 | 48,650.00 | 48,650.00 | 107,796 |
| Jun 9, 2025 | 48,050.00 | 48,450.00 | 45,300.00 | 46,000.00 | 46,000.00 | 127,897 |
| Jun 5, 2025 | 47,300.00 | 49,800.00 | 46,750.00 | 48,050.00 | 48,050.00 | 138,839 |
| Jun 4, 2025 | 45,800.00 | 47,450.00 | 44,300.00 | 47,300.00 | 47,300.00 | 137,377 |
| Jun 2, 2025 | 42,200.00 | 45,050.00 | 42,100.00 | 44,900.00 | 44,900.00 | 137,583 |
| May 30, 2025 | 42,550.00 | 42,650.00 | 40,950.00 | 42,000.00 | 42,000.00 | 59,892 |
| May 29, 2025 | 40,300.00 | 42,600.00 | 39,850.00 | 42,150.00 | 42,150.00 | 130,177 |
| May 28, 2025 | 41,150.00 | 41,500.00 | 39,450.00 | 40,300.00 | 40,300.00 | 88,910 |
| May 27, 2025 | 42,000.00 | 42,400.00 | 40,050.00 | 40,550.00 | 40,550.00 | 117,403 |
| May 26, 2025 | 39,700.00 | 41,850.00 | 39,550.00 | 40,950.00 | 40,950.00 | 109,526 |
| May 23, 2025 | 39,550.00 | 40,650.00 | 38,850.00 | 39,450.00 | 39,450.00 | 65,033 |
| May 22, 2025 | 40,350.00 | 40,350.00 | 39,100.00 | 39,200.00 | 39,200.00 | 96,281 |
| May 21, 2025 | 39,000.00 | 41,100.00 | 38,850.00 | 40,800.00 | 40,800.00 | 194,427 |
| May 20, 2025 | 35,300.00 | 40,000.00 | 34,500.00 | 39,300.00 | 39,300.00 | 380,911 |
| May 19, 2025 | 34,850.00 | 36,750.00 | 34,350.00 | 34,900.00 | 34,900.00 | 85,558 |
| May 16, 2025 | 33,400.00 | 35,800.00 | 33,400.00 | 34,950.00 | 34,950.00 | 208,695 |
| May 15, 2025 | 33,400.00 | 33,450.00 | 31,900.00 | 33,100.00 | 33,100.00 | 91,121 |
| May 14, 2025 | 33,200.00 | 33,500.00 | 32,900.00 | 33,200.00 | 33,200.00 | 72,770 |
| May 13, 2025 | 32,900.00 | 33,750.00 | 32,100.00 | 33,200.00 | 33,200.00 | 109,342 |
| May 12, 2025 | 36,550.00 | 36,550.00 | 33,200.00 | 33,600.00 | 33,600.00 | 205,405 |
| May 9, 2025 | 36,350.00 | 37,000.00 | 35,500.00 | 36,400.00 | 36,400.00 | 116,955 |
| May 8, 2025 | 34,950.00 | 37,050.00 | 34,050.00 | 36,300.00 | 36,300.00 | 212,034 |
| May 7, 2025 | 34,000.00 | 34,600.00 | 33,700.00 | 34,350.00 | 34,350.00 | 82,478 |
| May 2, 2025 | 33,550.00 | 33,800.00 | 33,100.00 | 33,550.00 | 33,550.00 | 53,501 |
| Apr 30, 2025 | 32,800.00 | 33,850.00 | 32,200.00 | 33,150.00 | 33,150.00 | 163,155 |
| Apr 29, 2025 | 32,700.00 | 32,700.00 | 31,400.00 | 32,450.00 | 32,450.00 | 98,705 |
| Apr 28, 2025 | 33,750.00 | 34,450.00 | 32,200.00 | 32,700.00 | 32,700.00 | 157,119 |
| Apr 25, 2025 | 33,550.00 | 34,000.00 | 33,050.00 | 33,850.00 | 33,850.00 | 69,814 |
| Apr 24, 2025 | 33,700.00 | 34,150.00 | 33,150.00 | 33,900.00 | 33,900.00 | 69,220 |
| Apr 23, 2025 | 34,950.00 | 35,000.00 | 33,500.00 | 33,650.00 | 33,650.00 | 72,510 |
| Apr 22, 2025 | 33,750.00 | 35,500.00 | 33,750.00 | 34,650.00 | 34,650.00 | 118,037 |
| Apr 21, 2025 | 33,950.00 | 34,250.00 | 32,800.00 | 34,050.00 | 34,050.00 | 92,414 |
| Apr 18, 2025 | 34,900.00 | 35,200.00 | 33,500.00 | 33,700.00 | 33,700.00 | 67,985 |
| Apr 17, 2025 | 34,000.00 | 35,300.00 | 32,850.00 | 34,600.00 | 34,600.00 | 143,399 |
| Apr 16, 2025 | 32,700.00 | 33,900.00 | 32,300.00 | 33,350.00 | 33,350.00 | 74,742 |
| Apr 15, 2025 | 33,400.00 | 33,450.00 | 32,250.00 | 32,750.00 | 32,750.00 | 71,546 |
| Apr 14, 2025 | 32,000.00 | 32,900.00 | 31,650.00 | 32,750.00 | 32,750.00 | 98,863 |
| Apr 11, 2025 | 29,700.00 | 31,850.00 | 29,600.00 | 31,550.00 | 31,550.00 | 96,374 |
| Apr 10, 2025 | 30,300.00 | 30,500.00 | 29,000.00 | 30,150.00 | 30,150.00 | 64,506 |
| Apr 9, 2025 | 27,800.00 | 29,400.00 | 27,800.00 | 28,250.00 | 28,250.00 | 54,013 |
| Apr 8, 2025 | 28,050.00 | 29,300.00 | 28,050.00 | 29,050.00 | 29,050.00 | 54,607 |
| Apr 7, 2025 | 27,950.00 | 29,050.00 | 27,050.00 | 27,550.00 | 27,550.00 | 103,015 |
| Apr 4, 2025 | 30,050.00 | 31,000.00 | 28,750.00 | 29,200.00 | 29,200.00 | 78,380 |
| Apr 3, 2025 | 29,000.00 | 30,500.00 | 28,900.00 | 30,100.00 | 30,100.00 | 56,109 |
| Apr 2, 2025 | 30,950.00 | 30,950.00 | 29,300.00 | 29,500.00 | 29,500.00 | 79,549 |
| Apr 1, 2025 | 30,800.00 | 31,800.00 | 30,500.00 | 30,650.00 | 30,650.00 | 101,430 |
| Mar 31, 2025 | 29,200.00 | 30,950.00 | 29,200.00 | 30,500.00 | 30,500.00 | 106,829 |
| Mar 28, 2025 | 400 Dividend | |||||
| Mar 28, 2025 | 30,350.00 | 30,600.00 | 29,500.00 | 29,950.00 | 29,950.00 | 58,197 |
| Mar 27, 2025 | 31,350.00 | 31,850.00 | 30,500.00 | 30,700.00 | 30,300.00 | 56,471 |
| Mar 26, 2025 | 31,400.00 | 31,600.00 | 30,700.00 | 31,300.00 | 30,892.18 | 72,501 |
| Mar 25, 2025 | 33,550.00 | 33,600.00 | 31,000.00 | 31,550.00 | 31,138.92 | 238,560 |
| Mar 24, 2025 | 34,300.00 | 34,300.00 | 33,300.00 | 33,550.00 | 33,112.87 | 74,378 |
| Mar 21, 2025 | 32,650.00 | 34,200.00 | 32,100.00 | 34,100.00 | 33,655.70 | 192,292 |
| Mar 20, 2025 | 35,100.00 | 35,250.00 | 32,500.00 | 33,550.00 | 33,112.87 | 182,254 |
| Mar 19, 2025 | 34,950.00 | 36,150.00 | 34,750.00 | 34,900.00 | 34,445.28 | 83,081 |
| Mar 18, 2025 | 36,100.00 | 36,700.00 | 34,850.00 | 34,950.00 | 34,494.63 | 141,855 |
| Mar 17, 2025 | 35,500.00 | 37,050.00 | 34,900.00 | 36,050.00 | 35,580.29 | 150,900 |
| Mar 14, 2025 | 36,000.00 | 36,200.00 | 34,950.00 | 35,050.00 | 34,593.32 | 91,867 |
| Mar 13, 2025 | 34,650.00 | 36,950.00 | 34,650.00 | 36,000.00 | 35,530.95 | 181,542 |
| Mar 12, 2025 | 35,200.00 | 37,800.00 | 34,100.00 | 34,650.00 | 34,198.54 | 296,812 |
| Mar 11, 2025 | 35,700.00 | 36,350.00 | 34,500.00 | 35,950.00 | 35,481.59 | 135,084 |
| Mar 10, 2025 | 36,100.00 | 37,500.00 | 34,950.00 | 36,500.00 | 36,024.43 | 217,945 |
| Mar 7, 2025 | 36,000.00 | 36,150.00 | 34,450.00 | 35,950.00 | 35,481.59 | 188,816 |
| Mar 6, 2025 | 34,000.00 | 36,200.00 | 33,800.00 | 35,200.00 | 34,741.37 | 238,957 |
| Mar 5, 2025 | 32,300.00 | 33,950.00 | 31,350.00 | 33,800.00 | 33,359.61 | 415,906 |
| Mar 4, 2025 | 29,500.00 | 33,950.00 | 29,500.00 | 31,750.00 | 31,336.32 | 775,423 |
| Feb 28, 2025 | 28,750.00 | 29,500.00 | 28,500.00 | 28,500.00 | 28,128.66 | 112,726 |
| Feb 27, 2025 | 29,600.00 | 30,250.00 | 28,950.00 | 29,500.00 | 29,115.63 | 106,300 |
| Feb 26, 2025 | 30,800.00 | 30,850.00 | 29,200.00 | 29,550.00 | 29,164.98 | 177,437 |
| Feb 25, 2025 | 30,500.00 | 31,350.00 | 29,600.00 | 30,800.00 | 30,398.70 | 180,231 |
| Feb 24, 2025 | 31,200.00 | 31,700.00 | 29,900.00 | 30,600.00 | 30,201.30 | 169,989 |
| Feb 21, 2025 | 29,000.00 | 31,900.00 | 28,600.00 | 31,850.00 | 31,435.02 | 294,076 |
| Feb 20, 2025 | 29,250.00 | 29,850.00 | 28,350.00 | 29,450.00 | 29,066.29 | 269,269 |
| Feb 19, 2025 | 31,900.00 | 31,900.00 | 28,850.00 | 29,350.00 | 28,967.59 | 349,719 |
| Feb 18, 2025 | 30,000.00 | 31,400.00 | 28,550.00 | 30,950.00 | 30,546.74 | 308,399 |
| Feb 17, 2025 | 29,400.00 | 29,550.00 | 28,500.00 | 29,500.00 | 29,115.63 | 136,834 |
| Feb 14, 2025 | 28,850.00 | 29,550.00 | 28,400.00 | 29,300.00 | 28,918.24 | 179,674 |
| Feb 13, 2025 | 28,250.00 | 29,600.00 | 27,850.00 | 28,600.00 | 28,227.36 | 300,777 |
| Feb 12, 2025 | 27,000.00 | 30,000.00 | 27,000.00 | 28,700.00 | 28,326.06 | 813,251 |
| Feb 11, 2025 | 26,750.00 | 27,950.00 | 26,100.00 | 26,900.00 | 26,549.51 | 223,101 |
| Feb 10, 2025 | 26,950.00 | 27,700.00 | 25,700.00 | 25,900.00 | 25,562.54 | 177,408 |
| Feb 7, 2025 | 25,450.00 | 27,000.00 | 25,450.00 | 26,650.00 | 26,302.77 | 208,623 |
| Feb 6, 2025 | 24,750.00 | 25,850.00 | 24,100.00 | 25,300.00 | 24,970.36 | 141,250 |
| Feb 5, 2025 | 23,950.00 | 25,050.00 | 23,700.00 | 24,800.00 | 24,476.87 | 117,893 |
| Feb 4, 2025 | 23,600.00 | 24,200.00 | 23,250.00 | 23,900.00 | 23,588.60 | 93,580 |
| Feb 3, 2025 | 22,750.00 | 24,500.00 | 22,750.00 | 22,850.00 | 22,552.28 | 212,518 |
| Jan 31, 2025 | 23,500.00 | 24,100.00 | 22,850.00 | 23,250.00 | 22,947.07 | 87,342 |
| Jan 24, 2025 | 21,650.00 | 23,850.00 | 21,450.00 | 23,500.00 | 23,193.81 | 336,983 |
| Jan 23, 2025 | 21,400.00 | 21,800.00 | 21,100.00 | 21,450.00 | 21,170.52 | 76,857 |
| Jan 22, 2025 | 20,850.00 | 21,550.00 | 20,450.00 | 21,400.00 | 21,121.17 | 90,224 |
| Jan 21, 2025 | 20,350.00 | 21,250.00 | 20,350.00 | 20,800.00 | 20,528.99 | 101,258 |
| Jan 20, 2025 | 20,050.00 | 20,800.00 | 19,830.00 | 20,350.00 | 20,084.85 | 90,491 |
| Jan 17, 2025 | 20,200.00 | 20,200.00 | 19,660.00 | 19,790.00 | 19,532.15 | 77,865 |
| Jan 16, 2025 | 20,650.00 | 20,800.00 | 20,100.00 | 20,250.00 | 19,986.16 | 66,114 |
| Jan 15, 2025 | 20,700.00 | 21,050.00 | 20,350.00 | 20,500.00 | 20,232.90 | 74,109 |
| Jan 14, 2025 | 20,500.00 | 21,100.00 | 20,300.00 | 20,550.00 | 20,282.25 | 65,663 |
| Jan 13, 2025 | 19,850.00 | 20,450.00 | 19,760.00 | 20,350.00 | 20,084.85 | 80,739 |
| Jan 10, 2025 | 20,000.00 | 20,050.00 | 19,610.00 | 19,850.00 | 19,591.37 | 62,835 |
| Jan 9, 2025 | 20,000.00 | 20,200.00 | 19,290.00 | 20,000.00 | 19,739.41 | 68,888 |
| Jan 8, 2025 | 20,300.00 | 20,350.00 | 19,810.00 | 20,100.00 | 19,838.11 | 78,266 |
| Jan 7, 2025 | 19,300.00 | 21,000.00 | 19,210.00 | 20,300.00 | 20,035.50 | 241,021 |
| Jan 6, 2025 | 19,540.00 | 19,700.00 | 18,970.00 | 19,300.00 | 19,048.53 | 102,360 |
| Jan 3, 2025 | 20,150.00 | 20,450.00 | 19,330.00 | 19,470.00 | 19,216.32 | 105,107 |
| Jan 2, 2025 | 18,630.00 | 20,400.00 | 18,630.00 | 20,150.00 | 19,887.46 | 148,855 |
| Dec 30, 2024 | 18,540.00 | 19,180.00 | 18,540.00 | 18,710.00 | 18,466.22 | 41,131 |
| Dec 27, 2024 | 1000 Dividend | |||||
| Dec 27, 2024 | 18,610.00 | 19,150.00 | 18,300.00 | 18,540.00 | 18,298.44 | 62,862 |
| Dec 26, 2024 | 19,600.00 | 19,600.00 | 19,010.00 | 19,030.00 | 17,795.08 | 73,605 |
| Dec 24, 2024 | 19,130.00 | 19,640.00 | 18,780.00 | 19,250.00 | 18,000.80 | 63,333 |
| Dec 23, 2024 | 18,450.00 | 19,470.00 | 18,250.00 | 19,360.00 | 18,103.67 | 101,424 |
| Dec 20, 2024 | 18,450.00 | 18,490.00 | 18,060.00 | 18,090.00 | 16,916.08 | 50,358 |
| Dec 19, 2024 | 17,980.00 | 18,490.00 | 17,870.00 | 18,370.00 | 17,177.91 | 55,749 |
| Dec 18, 2024 | 18,670.00 | 18,800.00 | 18,270.00 | 18,390.00 | 17,196.61 | 59,161 |
| Dec 17, 2024 | 18,880.00 | 18,880.00 | 18,420.00 | 18,630.00 | 17,421.04 | 56,859 |
| Dec 16, 2024 | 19,460.00 | 19,650.00 | 18,500.00 | 18,580.00 | 17,374.28 | 98,509 |
| Dec 13, 2024 | 18,190.00 | 19,420.00 | 17,500.00 | 19,110.00 | 17,869.89 | 260,131 |
| Dec 12, 2024 | 17,680.00 | 18,240.00 | 17,560.00 | 18,160.00 | 16,981.54 | 158,336 |
| Dec 11, 2024 | 17,010.00 | 17,890.00 | 16,730.00 | 17,590.00 | 16,448.53 | 142,804 |
| Dec 10, 2024 | 16,650.00 | 17,310.00 | 16,650.00 | 16,970.00 | 15,868.76 | 161,789 |
| Dec 9, 2024 | 17,580.00 | 17,580.00 | 16,260.00 | 16,370.00 | 15,307.70 | 235,350 |
| Dec 6, 2024 | 18,150.00 | 18,460.00 | 17,020.00 | 17,420.00 | 16,289.56 | 275,106 |
| Dec 5, 2024 | 19,380.00 | 19,380.00 | 18,220.00 | 18,380.00 | 17,187.26 | 179,931 |
| Dec 4, 2024 | 20,200.00 | 20,650.00 | 19,050.00 | 19,200.00 | 17,954.05 | 248,693 |
| Dec 3, 2024 | 19,080.00 | 20,900.00 | 19,080.00 | 20,850.00 | 19,496.97 | 169,114 |
| Dec 2, 2024 | 19,640.00 | 19,660.00 | 19,010.00 | 19,040.00 | 17,804.43 | 103,589 |
| Nov 29, 2024 | 19,850.00 | 20,400.00 | 19,330.00 | 19,640.00 | 18,365.50 | 136,108 |
| Nov 28, 2024 | 19,750.00 | 20,300.00 | 19,590.00 | 19,900.00 | 18,608.63 | 94,867 |
| Nov 27, 2024 | 20,150.00 | 20,350.00 | 19,760.00 | 19,880.00 | 18,589.92 | 159,186 |
| Nov 26, 2024 | 21,700.00 | 21,800.00 | 19,410.00 | 20,050.00 | 18,748.89 | 676,866 |
| Nov 25, 2024 | 23,300.00 | 23,300.00 | 21,850.00 | 22,100.00 | 20,665.86 | 219,432 |
| Nov 22, 2024 | 23,300.00 | 23,500.00 | 22,800.00 | 23,300.00 | 21,787.99 | 125,111 |
| Nov 21, 2024 | 25,100.00 | 25,100.00 | 22,850.00 | 22,900.00 | 21,413.95 | 209,312 |
| Nov 20, 2024 | 24,800.00 | 26,150.00 | 24,600.00 | 25,100.00 | 23,471.18 | 120,086 |
| Nov 19, 2024 | 23,700.00 | 25,100.00 | 23,450.00 | 24,500.00 | 22,910.12 | 102,666 |
| Nov 18, 2024 | 24,700.00 | 24,700.00 | 23,600.00 | 23,650.00 | 22,115.27 | 160,313 |
| Nov 15, 2024 | 24,800.00 | 24,900.00 | 23,500.00 | 24,700.00 | 23,097.14 | 128,479 |
| Nov 14, 2024 | 24,200.00 | 24,950.00 | 24,050.00 | 24,500.00 | 22,910.12 | 108,404 |
| Nov 13, 2024 | 25,500.00 | 25,850.00 | 24,500.00 | 24,500.00 | 22,910.12 | 96,458 |
| Nov 12, 2024 | 26,400.00 | 27,150.00 | 25,450.00 | 25,450.00 | 23,798.47 | 163,159 |
| Nov 11, 2024 | 26,300.00 | 26,700.00 | 25,800.00 | 26,350.00 | 24,640.06 | 119,346 |
| Nov 8, 2024 | 25,050.00 | 26,450.00 | 24,700.00 | 26,150.00 | 24,453.04 | 174,663 |
| Nov 7, 2024 | 25,750.00 | 26,200.00 | 25,050.00 | 25,500.00 | 23,845.22 | 138,990 |
| Nov 6, 2024 | 24,900.00 | 26,700.00 | 24,500.00 | 25,650.00 | 23,985.49 | 372,134 |
| Nov 5, 2024 | 24,300.00 | 24,550.00 | 23,650.00 | 24,300.00 | 22,723.09 | 69,017 |
| Nov 4, 2024 | 24,150.00 | 24,800.00 | 23,450.00 | 24,100.00 | 22,536.07 | 195,062 |
| Nov 1, 2024 | 24,750.00 | 25,350.00 | 23,950.00 | 24,550.00 | 22,956.87 | 143,507 |
| Oct 31, 2024 | 26,250.00 | 27,050.00 | 24,150.00 | 25,100.00 | 23,471.18 | 208,129 |
| Oct 30, 2024 | 27,000.00 | 27,850.00 | 25,700.00 | 26,300.00 | 24,593.31 | 255,184 |
| Oct 29, 2024 | 27,200.00 | 27,850.00 | 26,150.00 | 26,300.00 | 24,593.31 | 428,576 |
| Oct 28, 2024 | 27,050.00 | 27,050.00 | 25,000.00 | 26,000.00 | 24,312.78 | 203,285 |
| Oct 25, 2024 | 26,700.00 | 27,350.00 | 26,150.00 | 26,800.00 | 25,060.86 | 81,829 |
| Oct 24, 2024 | 26,450.00 | 27,300.00 | 26,050.00 | 26,600.00 | 24,873.84 | 102,105 |
| Oct 23, 2024 | 27,750.00 | 28,200.00 | 25,950.00 | 26,700.00 | 24,967.35 | 153,450 |
| Oct 22, 2024 | 27,850.00 | 27,900.00 | 27,000.00 | 27,700.00 | 25,902.46 | 124,127 |
| Oct 21, 2024 | 26,500.00 | 27,750.00 | 26,500.00 | 26,900.00 | 25,154.37 | 110,914 |
| Oct 18, 2024 | 27,850.00 | 27,850.00 | 26,500.00 | 26,500.00 | 24,780.33 | 136,649 |
| Oct 17, 2024 | 27,000.00 | 27,850.00 | 26,550.00 | 27,500.00 | 25,715.44 | 195,131 |
| Oct 16, 2024 | 25,650.00 | 27,550.00 | 25,450.00 | 26,900.00 | 25,154.37 | 305,612 |
| Oct 15, 2024 | 25,500.00 | 25,800.00 | 24,600.00 | 25,650.00 | 23,985.49 | 147,724 |
| Oct 14, 2024 | 24,750.00 | 25,750.00 | 24,450.00 | 24,750.00 | 23,143.89 | 186,757 |
| Oct 11, 2024 | 24,750.00 | 25,100.00 | 24,150.00 | 24,750.00 | 23,143.89 | 91,815 |
| Oct 10, 2024 | 25,450.00 | 25,450.00 | 23,900.00 | 24,500.00 | 22,910.12 | 153,142 |
| Oct 8, 2024 | 25,450.00 | 25,800.00 | 25,000.00 | 25,450.00 | 23,798.47 | 161,393 |
| Oct 7, 2024 | 24,550.00 | 25,350.00 | 24,300.00 | 25,200.00 | 23,564.69 | 232,738 |
| Oct 4, 2024 | 23,150.00 | 24,550.00 | 23,150.00 | 24,250.00 | 22,676.34 | 141,234 |
| Oct 2, 2024 | 24,550.00 | 25,150.00 | 23,350.00 | 23,500.00 | 21,975.01 | 197,251 |
| Sep 30, 2024 | 24,150.00 | 24,450.00 | 23,600.00 | 24,150.00 | 22,582.83 | 109,257 |
| Sep 27, 2024 | 24,100.00 | 24,500.00 | 23,150.00 | 24,100.00 | 22,536.07 | 193,820 |
| Sep 26, 2024 | 23,550.00 | 24,350.00 | 22,850.00 | 24,200.00 | 22,629.58 | 201,468 |
| Sep 25, 2024 | 23,800.00 | 24,150.00 | 23,350.00 | 23,600.00 | 22,068.52 | 187,681 |
| Sep 24, 2024 | 23,900.00 | 24,400.00 | 23,100.00 | 23,900.00 | 22,349.05 | 293,589 |
| Sep 23, 2024 | 25,550.00 | 25,700.00 | 23,650.00 | 23,700.00 | 22,162.03 | 429,860 |
| Sep 20, 2024 | 22,300.00 | 26,000.00 | 21,800.00 | 25,750.00 | 24,079.00 | 1,527,973 |
| Sep 19, 2024 | 21,000.00 | 21,650.00 | 20,750.00 | 21,600.00 | 20,198.31 | 80,457 |
| Sep 13, 2024 | 20,450.00 | 21,400.00 | 20,250.00 | 20,900.00 | 19,543.73 | 132,789 |
| Sep 12, 2024 | 20,000.00 | 20,450.00 | 19,650.00 | 20,350.00 | 19,029.42 | 35,986 |
| Sep 11, 2024 | 20,000.00 | 20,150.00 | 19,350.00 | 19,750.00 | 18,468.36 | 115,120 |
| Sep 10, 2024 | 20,300.00 | 20,500.00 | 19,960.00 | 20,000.00 | 18,702.13 | 35,385 |
| Sep 9, 2024 | 19,770.00 | 20,300.00 | 19,710.00 | 20,200.00 | 18,889.16 | 38,500 |
| Sep 6, 2024 | 20,000.00 | 20,300.00 | 19,290.00 | 19,900.00 | 18,608.63 | 88,052 |
| Sep 5, 2024 | 20,350.00 | 20,550.00 | 19,730.00 | 20,150.00 | 18,842.40 | 95,489 |
| Sep 4, 2024 | 19,420.00 | 20,300.00 | 19,210.00 | 20,250.00 | 18,935.91 | 196,122 |
| Sep 3, 2024 | 20,850.00 | 21,200.00 | 19,990.00 | 20,150.00 | 18,842.40 | 158,219 |
| Sep 2, 2024 | 21,050.00 | 21,700.00 | 20,700.00 | 20,750.00 | 19,403.46 | 85,226 |
| Aug 30, 2024 | 21,900.00 | 21,900.00 | 20,950.00 | 21,050.00 | 19,684.00 | 81,779 |
| Aug 29, 2024 | 20,750.00 | 20,950.00 | 20,050.00 | 20,650.00 | 19,309.95 | 154,550 |
| Aug 28, 2024 | 20,850.00 | 21,950.00 | 20,850.00 | 20,950.00 | 19,590.49 | 176,886 |
| Aug 27, 2024 | 21,150.00 | 21,150.00 | 20,600.00 | 20,850.00 | 19,496.97 | 76,798 |
| Aug 26, 2024 | 21,800.00 | 21,900.00 | 20,650.00 | 21,250.00 | 19,871.02 | 207,751 |
| Aug 23, 2024 | 21,550.00 | 22,150.00 | 21,250.00 | 21,500.00 | 20,104.79 | 196,992 |
| Aug 22, 2024 | 22,350.00 | 22,400.00 | 21,250.00 | 21,500.00 | 20,104.79 | 199,916 |
| Aug 21, 2024 | 22,350.00 | 22,650.00 | 21,600.00 | 22,500.00 | 21,039.90 | 126,992 |
| Aug 20, 2024 | 23,200.00 | 23,300.00 | 21,950.00 | 22,500.00 | 21,039.90 | 250,110 |
| Aug 19, 2024 | 23,600.00 | 24,600.00 | 23,250.00 | 23,350.00 | 21,834.74 | 122,736 |
| Aug 16, 2024 | 23,900.00 | 24,650.00 | 23,100.00 | 23,900.00 | 22,349.05 | 136,044 |
| Aug 14, 2024 | 24,350.00 | 24,900.00 | 23,150.00 | 23,700.00 | 22,162.03 | 137,970 |
| Aug 13, 2024 | 25,250.00 | 26,200.00 | 23,600.00 | 24,200.00 | 22,629.58 | 223,631 |
| Aug 12, 2024 | 25,150.00 | 26,300.00 | 24,650.00 | 25,450.00 | 23,798.47 | 272,224 |
| Aug 9, 2024 | 23,950.00 | 25,300.00 | 23,900.00 | 25,100.00 | 23,471.18 | 300,017 |
| Aug 8, 2024 | 22,150.00 | 24,550.00 | 22,000.00 | 23,750.00 | 22,208.79 | 602,220 |
| Aug 7, 2024 | 20,650.00 | 22,500.00 | 20,500.00 | 22,450.00 | 20,993.15 | 220,589 |
| Aug 6, 2024 | 19,880.00 | 21,350.00 | 19,880.00 | 20,550.00 | 19,216.45 | 127,621 |
| Aug 5, 2024 | 22,000.00 | 22,500.00 | 18,600.00 | 19,870.00 | 18,580.57 | 309,407 |
| Aug 2, 2024 | 21,200.00 | 22,550.00 | 21,100.00 | 22,200.00 | 20,759.37 | 179,075 |
| Aug 1, 2024 | 20,750.00 | 22,150.00 | 20,650.00 | 21,800.00 | 20,385.33 | 151,941 |
| Jul 31, 2024 | 21,750.00 | 22,750.00 | 20,500.00 | 20,700.00 | 19,356.71 | 262,894 |
| Jul 30, 2024 | 22,550.00 | 22,550.00 | 21,500.00 | 21,800.00 | 20,385.33 | 196,979 |
| Jul 29, 2024 | 21,100.00 | 22,800.00 | 20,650.00 | 22,150.00 | 20,712.62 | 466,127 |
| Jul 26, 2024 | 20,800.00 | 26,750.00 | 20,650.00 | 21,150.00 | 19,777.51 | 1,678,210 |
| Jul 25, 2024 | 20,800.00 | 21,100.00 | 20,250.00 | 20,600.00 | 19,263.20 | 63,975 |
| Jul 24, 2024 | 21,350.00 | 21,550.00 | 20,800.00 | 20,900.00 | 19,543.73 | 61,508 |
| Jul 23, 2024 | 20,800.00 | 21,300.00 | 20,150.00 | 21,150.00 | 19,777.51 | 56,401 |
| Jul 22, 2024 | 21,100.00 | 21,400.00 | 20,450.00 | 20,800.00 | 19,450.22 | 30,532 |
| Jul 19, 2024 | 21,100.00 | 21,200.00 | 20,550.00 | 21,100.00 | 19,730.75 | 38,982 |
| Jul 18, 2024 | 20,800.00 | 21,450.00 | 20,350.00 | 21,100.00 | 19,730.75 | 87,026 |
| Jul 17, 2024 | 21,200.00 | 21,350.00 | 20,600.00 | 20,950.00 | 19,590.49 | 51,174 |
| Jul 16, 2024 | 20,650.00 | 21,450.00 | 20,500.00 | 21,200.00 | 19,824.26 | 91,313 |
| Jul 15, 2024 | 20,200.00 | 21,900.00 | 20,050.00 | 20,650.00 | 19,309.95 | 162,170 |
| Jul 12, 2024 | 19,880.00 | 20,000.00 | 19,250.00 | 19,920.00 | 18,627.33 | 49,243 |
| Jul 11, 2024 | 20,500.00 | 20,750.00 | 19,770.00 | 19,900.00 | 18,608.63 | 52,591 |
| Jul 10, 2024 | 20,300.00 | 21,100.00 | 20,100.00 | 20,300.00 | 18,982.67 | 76,992 |
| Jul 9, 2024 | 20,800.00 | 20,950.00 | 20,150.00 | 20,300.00 | 18,982.67 | 87,608 |
| Jul 8, 2024 | 20,000.00 | 20,750.00 | 20,000.00 | 20,750.00 | 19,403.46 | 40,298 |
| Jul 5, 2024 | 20,300.00 | 20,650.00 | 19,900.00 | 20,150.00 | 18,842.40 | 50,791 |
| Jul 4, 2024 | 19,980.00 | 20,400.00 | 19,700.00 | 20,300.00 | 18,982.67 | 80,796 |
| Jul 3, 2024 | 21,050.00 | 21,550.00 | 19,960.00 | 19,980.00 | 18,683.43 | 89,771 |
| Jul 2, 2024 | 21,300.00 | 21,650.00 | 20,500.00 | 21,050.00 | 19,684.00 | 81,978 |
| Jul 1, 2024 | 22,400.00 | 22,550.00 | 20,400.00 | 21,000.00 | 19,637.24 | 150,077 |
| Jun 28, 2024 | 21,900.00 | 22,450.00 | 21,600.00 | 22,450.00 | 20,993.15 | 67,130 |
| Jun 27, 2024 | 300 Dividend | |||||
| Jun 27, 2024 | 21,500.00 | 21,850.00 | 21,100.00 | 21,700.00 | 20,291.82 | 34,694 |
| Jun 26, 2024 | 21,300.00 | 21,850.00 | 20,950.00 | 21,650.00 | 19,964.53 | 88,905 |
| Jun 25, 2024 | 22,000.00 | 22,500.00 | 21,000.00 | 21,300.00 | 19,641.78 | 140,198 |
| Jun 24, 2024 | 21,100.00 | 22,100.00 | 21,100.00 | 21,800.00 | 20,102.85 | 186,170 |
| Jun 21, 2024 | 20,450.00 | 21,100.00 | 19,720.00 | 21,100.00 | 19,457.35 | 155,519 |
| Jun 20, 2024 | 19,650.00 | 21,100.00 | 19,520.00 | 20,350.00 | 18,765.73 | 159,416 |
| Jun 19, 2024 | 19,480.00 | 19,800.00 | 19,320.00 | 19,480.00 | 17,963.46 | 39,157 |
| Jun 18, 2024 | 19,140.00 | 19,500.00 | 18,920.00 | 19,480.00 | 17,963.46 | 31,139 |
| Jun 17, 2024 | 18,900.00 | 19,770.00 | 18,900.00 | 19,200.00 | 17,705.26 | 68,922 |
| Jun 14, 2024 | 19,010.00 | 19,450.00 | 18,680.00 | 19,100.00 | 17,613.05 | 39,776 |
| Jun 13, 2024 | 18,500.00 | 19,190.00 | 18,500.00 | 19,010.00 | 17,530.05 | 73,834 |
Related Tickers
101930.KQ Inhwa Precision Co., Ltd
40,000.00
-0.25%
009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
350,500.00
+2.94%
010140.KS Samsung Heavy Industries Co., Ltd.
17,690.00
+0.63%
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
427,500.00
+1.91%
042660.KS Hanwha Ocean Co., Ltd.
84,700.00
+0.83%
APOLLO.NS Apollo Micro Systems Limited
194.02
+4.72%