Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
145,700.00
+2,700.00
+(1.89%)
At close: February 21 at 3:30:24 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 144,000.00 | 148,400.00 | 142,600.00 | 145,700.00 | 145,700.00 | 555,463 |
| Feb 20, 2025 | 140,200.00 | 144,700.00 | 138,000.00 | 143,000.00 | 143,000.00 | 611,423 |
| Feb 19, 2025 | 130,100.00 | 147,300.00 | 130,100.00 | 139,100.00 | 139,100.00 | 1,361,337 |
| Feb 18, 2025 | 135,100.00 | 135,300.00 | 129,300.00 | 129,800.00 | 129,800.00 | 415,231 |
| Feb 17, 2025 | 132,600.00 | 138,000.00 | 131,500.00 | 134,300.00 | 134,300.00 | 377,791 |
| Feb 14, 2025 | 132,900.00 | 135,400.00 | 130,600.00 | 132,300.00 | 132,300.00 | 311,178 |
| Feb 13, 2025 | 127,700.00 | 135,900.00 | 127,600.00 | 133,800.00 | 133,800.00 | 820,848 |
| Feb 12, 2025 | 126,800.00 | 128,600.00 | 125,500.00 | 126,500.00 | 126,500.00 | 267,853 |
| Feb 11, 2025 | 129,600.00 | 131,200.00 | 126,800.00 | 127,000.00 | 127,000.00 | 333,884 |
| Feb 10, 2025 | 125,900.00 | 131,500.00 | 122,700.00 | 130,100.00 | 130,100.00 | 322,943 |
| Feb 7, 2025 | 130,600.00 | 134,500.00 | 127,800.00 | 127,900.00 | 127,900.00 | 278,843 |
| Feb 6, 2025 | 132,100.00 | 133,000.00 | 128,500.00 | 131,200.00 | 131,200.00 | 208,021 |
| Feb 5, 2025 | 125,600.00 | 133,300.00 | 125,500.00 | 131,500.00 | 131,500.00 | 377,217 |
| Feb 4, 2025 | 131,300.00 | 133,600.00 | 124,800.00 | 125,000.00 | 125,000.00 | 459,939 |
| Feb 3, 2025 | 138,200.00 | 138,600.00 | 126,900.00 | 129,000.00 | 129,000.00 | 594,871 |
| Jan 31, 2025 | 142,900.00 | 143,300.00 | 138,200.00 | 142,800.00 | 142,800.00 | 254,776 |
| Jan 24, 2025 | 142,500.00 | 144,100.00 | 139,400.00 | 141,800.00 | 141,800.00 | 265,334 |
| Jan 23, 2025 | 145,400.00 | 145,400.00 | 140,800.00 | 142,500.00 | 142,500.00 | 234,548 |
| Jan 22, 2025 | 141,500.00 | 147,000.00 | 141,500.00 | 145,400.00 | 145,400.00 | 431,236 |
| Jan 21, 2025 | 154,000.00 | 154,400.00 | 139,500.00 | 140,400.00 | 140,400.00 | 890,840 |
| Jan 20, 2025 | 150,800.00 | 156,000.00 | 150,700.00 | 155,800.00 | 155,800.00 | 488,634 |
| Jan 17, 2025 | 151,200.00 | 153,500.00 | 149,700.00 | 149,900.00 | 149,900.00 | 236,056 |
| Jan 16, 2025 | 153,500.00 | 156,100.00 | 151,200.00 | 151,900.00 | 151,900.00 | 327,796 |
| Jan 15, 2025 | 154,200.00 | 156,100.00 | 149,300.00 | 149,300.00 | 149,300.00 | 329,966 |
| Jan 14, 2025 | 150,000.00 | 155,800.00 | 148,200.00 | 153,200.00 | 153,200.00 | 444,330 |
| Jan 13, 2025 | 149,500.00 | 152,700.00 | 147,300.00 | 149,400.00 | 149,400.00 | 259,828 |
| Jan 10, 2025 | 153,400.00 | 153,400.00 | 148,300.00 | 150,900.00 | 150,900.00 | 408,658 |
| Jan 9, 2025 | 152,700.00 | 155,000.00 | 146,700.00 | 155,000.00 | 155,000.00 | 630,095 |
| Jan 8, 2025 | 148,900.00 | 155,000.00 | 148,200.00 | 152,700.00 | 152,700.00 | 405,166 |
| Jan 7, 2025 | 150,500.00 | 158,200.00 | 149,200.00 | 150,000.00 | 150,000.00 | 472,487 |
| Jan 6, 2025 | 148,100.00 | 151,800.00 | 145,900.00 | 149,600.00 | 149,600.00 | 353,659 |
| Jan 3, 2025 | 137,200.00 | 150,700.00 | 137,000.00 | 146,300.00 | 146,300.00 | 616,265 |
| Jan 2, 2025 | 142,700.00 | 143,200.00 | 136,300.00 | 137,900.00 | 137,900.00 | 312,348 |
| Dec 30, 2024 | 140,900.00 | 145,900.00 | 140,900.00 | 142,100.00 | 142,100.00 | 260,779 |
| Dec 27, 2024 | 141,200.00 | 146,200.00 | 139,500.00 | 142,400.00 | 142,400.00 | 388,913 |
| Dec 26, 2024 | 149,000.00 | 149,000.00 | 141,800.00 | 142,600.00 | 142,600.00 | 315,622 |
| Dec 24, 2024 | 151,200.00 | 154,300.00 | 147,500.00 | 147,700.00 | 147,700.00 | 226,540 |
| Dec 23, 2024 | 147,000.00 | 151,300.00 | 142,400.00 | 150,300.00 | 150,300.00 | 324,786 |
| Dec 20, 2024 | 152,800.00 | 153,500.00 | 145,100.00 | 145,800.00 | 145,800.00 | 326,168 |
| Dec 19, 2024 | 150,500.00 | 154,000.00 | 148,400.00 | 151,500.00 | 151,500.00 | 308,002 |
| Dec 18, 2024 | 153,600.00 | 155,700.00 | 153,100.00 | 154,600.00 | 154,600.00 | 274,719 |
| Dec 17, 2024 | 167,000.00 | 167,700.00 | 152,600.00 | 152,600.00 | 152,600.00 | 676,747 |
| Dec 16, 2024 | 169,000.00 | 169,800.00 | 166,200.00 | 166,300.00 | 166,300.00 | 211,517 |
| Dec 13, 2024 | 172,100.00 | 172,100.00 | 166,800.00 | 166,800.00 | 166,800.00 | 336,480 |
| Dec 12, 2024 | 167,600.00 | 174,200.00 | 163,800.00 | 173,000.00 | 173,000.00 | 488,226 |
| Dec 11, 2024 | 165,300.00 | 168,300.00 | 163,400.00 | 165,600.00 | 165,600.00 | 264,228 |
| Dec 10, 2024 | 156,500.00 | 166,000.00 | 156,500.00 | 164,900.00 | 164,900.00 | 334,211 |
| Dec 9, 2024 | 161,100.00 | 164,000.00 | 154,800.00 | 155,100.00 | 155,100.00 | 423,872 |
| Dec 6, 2024 | 163,200.00 | 166,500.00 | 157,200.00 | 165,200.00 | 165,200.00 | 344,431 |
| Dec 5, 2024 | 170,000.00 | 170,500.00 | 162,700.00 | 163,300.00 | 163,300.00 | 243,416 |
| Dec 4, 2024 | 168,200.00 | 170,900.00 | 165,000.00 | 168,700.00 | 168,700.00 | 326,616 |
| Dec 3, 2024 | 177,700.00 | 179,500.00 | 171,200.00 | 171,800.00 | 171,800.00 | 339,901 |
| Dec 2, 2024 | 174,600.00 | 180,700.00 | 172,900.00 | 176,000.00 | 176,000.00 | 286,053 |
| Nov 29, 2024 | 183,100.00 | 183,100.00 | 171,200.00 | 172,300.00 | 172,300.00 | 304,045 |
| Nov 28, 2024 | 182,300.00 | 185,900.00 | 180,200.00 | 183,100.00 | 183,100.00 | 188,679 |
| Nov 27, 2024 | 188,400.00 | 192,400.00 | 178,900.00 | 180,200.00 | 180,200.00 | 258,406 |
| Nov 26, 2024 | 186,200.00 | 193,000.00 | 186,200.00 | 187,000.00 | 187,000.00 | 333,764 |
| Nov 25, 2024 | 182,100.00 | 190,000.00 | 180,200.00 | 186,800.00 | 186,800.00 | 446,842 |
| Nov 22, 2024 | 177,600.00 | 183,000.00 | 175,500.00 | 178,400.00 | 178,400.00 | 309,650 |
| Nov 21, 2024 | 170,700.00 | 178,000.00 | 169,900.00 | 175,100.00 | 175,100.00 | 337,014 |
| Nov 20, 2024 | 170,300.00 | 176,000.00 | 169,500.00 | 171,200.00 | 171,200.00 | 280,535 |
| Nov 19, 2024 | 171,600.00 | 172,900.00 | 167,900.00 | 171,500.00 | 171,500.00 | 281,143 |
| Nov 18, 2024 | 167,600.00 | 174,900.00 | 164,000.00 | 172,400.00 | 172,400.00 | 553,367 |
| Nov 15, 2024 | 173,700.00 | 176,900.00 | 162,000.00 | 167,600.00 | 167,600.00 | 1,098,353 |
| Nov 14, 2024 | 198,500.00 | 201,500.00 | 179,500.00 | 185,200.00 | 185,200.00 | 954,028 |
| Nov 13, 2024 | 205,500.00 | 211,000.00 | 197,000.00 | 197,200.00 | 197,200.00 | 434,140 |
| Nov 12, 2024 | 206,500.00 | 214,000.00 | 204,500.00 | 207,000.00 | 207,000.00 | 390,768 |
| Nov 11, 2024 | 213,000.00 | 215,500.00 | 205,000.00 | 206,000.00 | 206,000.00 | 309,624 |
| Nov 8, 2024 | 213,500.00 | 220,500.00 | 210,500.00 | 212,000.00 | 212,000.00 | 388,140 |
| Nov 7, 2024 | 217,500.00 | 220,000.00 | 207,500.00 | 216,500.00 | 216,500.00 | 618,079 |
| Nov 6, 2024 | 240,500.00 | 244,000.00 | 215,000.00 | 216,500.00 | 216,500.00 | 733,793 |
| Nov 5, 2024 | 238,500.00 | 240,500.00 | 234,000.00 | 236,000.00 | 236,000.00 | 208,260 |
| Nov 4, 2024 | 231,000.00 | 244,000.00 | 227,500.00 | 241,000.00 | 241,000.00 | 380,256 |
| Nov 1, 2024 | 222,000.00 | 234,000.00 | 220,500.00 | 228,000.00 | 228,000.00 | 262,145 |
| Oct 31, 2024 | 225,500.00 | 229,500.00 | 223,000.00 | 224,500.00 | 224,500.00 | 237,092 |
| Oct 30, 2024 | 236,000.00 | 239,500.00 | 227,000.00 | 228,500.00 | 228,500.00 | 294,370 |
| Oct 29, 2024 | 238,500.00 | 240,000.00 | 232,000.00 | 238,500.00 | 238,500.00 | 233,918 |
| Oct 28, 2024 | 227,000.00 | 243,000.00 | 227,000.00 | 243,000.00 | 243,000.00 | 437,554 |
| Oct 25, 2024 | 238,500.00 | 239,000.00 | 227,000.00 | 227,000.00 | 227,000.00 | 241,525 |
| Oct 24, 2024 | 238,000.00 | 243,500.00 | 229,500.00 | 231,500.00 | 231,500.00 | 338,670 |
| Oct 23, 2024 | 219,500.00 | 238,500.00 | 218,500.00 | 235,500.00 | 235,500.00 | 383,972 |
| Oct 22, 2024 | 233,500.00 | 234,000.00 | 219,500.00 | 219,500.00 | 219,500.00 | 347,544 |
| Oct 21, 2024 | 229,000.00 | 239,500.00 | 228,500.00 | 233,500.00 | 233,500.00 | 177,516 |
| Oct 18, 2024 | 235,500.00 | 238,500.00 | 229,000.00 | 230,500.00 | 230,500.00 | 167,422 |
| Oct 17, 2024 | 234,000.00 | 241,000.00 | 234,000.00 | 234,000.00 | 234,000.00 | 168,692 |
| Oct 16, 2024 | 237,500.00 | 240,000.00 | 233,000.00 | 233,500.00 | 233,500.00 | 253,161 |
| Oct 15, 2024 | 242,500.00 | 245,500.00 | 230,500.00 | 234,500.00 | 234,500.00 | 344,490 |
| Oct 14, 2024 | 243,000.00 | 248,500.00 | 239,500.00 | 246,500.00 | 246,500.00 | 238,495 |
| Oct 11, 2024 | 255,500.00 | 260,000.00 | 245,500.00 | 246,500.00 | 246,500.00 | 266,593 |
| Oct 10, 2024 | 260,000.00 | 260,500.00 | 252,000.00 | 253,000.00 | 253,000.00 | 353,481 |
| Oct 8, 2024 | 250,500.00 | 259,500.00 | 249,000.00 | 258,500.00 | 258,500.00 | 353,561 |
| Oct 7, 2024 | 245,500.00 | 254,000.00 | 243,500.00 | 253,500.00 | 253,500.00 | 376,174 |
| Oct 4, 2024 | 247,500.00 | 248,500.00 | 241,000.00 | 242,500.00 | 242,500.00 | 375,808 |
| Oct 2, 2024 | 248,500.00 | 255,000.00 | 246,500.00 | 249,000.00 | 249,000.00 | 330,657 |
| Sep 30, 2024 | 254,000.00 | 264,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 572,014 |
| Sep 27, 2024 | 256,000.00 | 256,000.00 | 248,500.00 | 251,000.00 | 251,000.00 | 325,071 |
| Sep 26, 2024 | 249,500.00 | 253,000.00 | 242,500.00 | 253,000.00 | 253,000.00 | 377,233 |
| Sep 25, 2024 | 250,000.00 | 254,000.00 | 245,000.00 | 247,000.00 | 247,000.00 | 404,637 |
| Sep 24, 2024 | 243,000.00 | 253,500.00 | 242,500.00 | 251,000.00 | 251,000.00 | 632,559 |
| Sep 23, 2024 | 232,000.00 | 241,000.00 | 229,000.00 | 240,000.00 | 240,000.00 | 293,834 |
| Sep 20, 2024 | 239,000.00 | 242,000.00 | 231,500.00 | 234,000.00 | 234,000.00 | 305,546 |
| Sep 19, 2024 | 235,000.00 | 236,500.00 | 225,500.00 | 233,500.00 | 233,500.00 | 254,289 |
| Sep 13, 2024 | 232,500.00 | 235,000.00 | 225,000.00 | 232,000.00 | 232,000.00 | 357,512 |
| Sep 12, 2024 | 229,000.00 | 234,000.00 | 223,500.00 | 234,000.00 | 234,000.00 | 647,503 |
| Sep 11, 2024 | 202,500.00 | 220,000.00 | 202,000.00 | 219,500.00 | 219,500.00 | 658,475 |
| Sep 10, 2024 | 207,500.00 | 211,500.00 | 201,000.00 | 201,500.00 | 201,500.00 | 386,550 |
| Sep 9, 2024 | 211,500.00 | 217,500.00 | 204,500.00 | 206,000.00 | 206,000.00 | 485,770 |
| Sep 6, 2024 | 235,500.00 | 239,500.00 | 215,000.00 | 216,000.00 | 216,000.00 | 543,988 |
| Sep 5, 2024 | 244,500.00 | 245,000.00 | 230,500.00 | 234,500.00 | 234,500.00 | 633,589 |
| Sep 4, 2024 | 232,500.00 | 247,500.00 | 231,500.00 | 240,500.00 | 240,500.00 | 671,018 |
| Sep 3, 2024 | 250,000.00 | 250,500.00 | 238,500.00 | 241,000.00 | 241,000.00 | 596,735 |
| Sep 2, 2024 | 217,500.00 | 248,000.00 | 217,000.00 | 246,500.00 | 246,500.00 | 1,392,140 |
| Aug 30, 2024 | 217,500.00 | 218,000.00 | 213,000.00 | 214,500.00 | 214,500.00 | 253,338 |
| Aug 29, 2024 | 210,000.00 | 220,000.00 | 209,000.00 | 216,000.00 | 216,000.00 | 271,995 |
| Aug 28, 2024 | 220,500.00 | 221,500.00 | 210,500.00 | 211,000.00 | 211,000.00 | 213,330 |
| Aug 27, 2024 | 217,000.00 | 225,000.00 | 214,000.00 | 220,000.00 | 220,000.00 | 222,989 |
| Aug 26, 2024 | 217,000.00 | 222,500.00 | 215,500.00 | 218,000.00 | 218,000.00 | 218,832 |
| Aug 23, 2024 | 216,500.00 | 218,000.00 | 210,000.00 | 213,500.00 | 213,500.00 | 226,603 |
| Aug 22, 2024 | 211,500.00 | 222,000.00 | 208,500.00 | 219,000.00 | 219,000.00 | 385,018 |
| Aug 21, 2024 | 202,500.00 | 213,500.00 | 202,500.00 | 209,500.00 | 209,500.00 | 343,583 |
| Aug 20, 2024 | 203,000.00 | 206,500.00 | 200,500.00 | 202,500.00 | 202,500.00 | 174,608 |
| Aug 19, 2024 | 208,000.00 | 210,500.00 | 200,000.00 | 200,500.00 | 200,500.00 | 279,465 |
| Aug 16, 2024 | 216,000.00 | 217,500.00 | 210,000.00 | 210,500.00 | 210,500.00 | 211,271 |
| Aug 14, 2024 | 211,500.00 | 213,000.00 | 207,500.00 | 210,000.00 | 210,000.00 | 221,565 |
| Aug 13, 2024 | 207,000.00 | 210,000.00 | 201,000.00 | 205,000.00 | 205,000.00 | 263,043 |
| Aug 12, 2024 | 205,500.00 | 214,000.00 | 205,500.00 | 208,000.00 | 208,000.00 | 204,843 |
| Aug 9, 2024 | 204,000.00 | 212,500.00 | 202,500.00 | 205,500.00 | 205,500.00 | 391,088 |
| Aug 8, 2024 | 207,500.00 | 211,500.00 | 198,300.00 | 199,500.00 | 199,500.00 | 532,765 |
| Aug 7, 2024 | 213,500.00 | 219,500.00 | 210,000.00 | 210,500.00 | 210,500.00 | 294,955 |
| Aug 6, 2024 | 207,500.00 | 222,000.00 | 207,500.00 | 217,000.00 | 217,000.00 | 498,400 |
| Aug 5, 2024 | 224,000.00 | 231,500.00 | 195,500.00 | 203,000.00 | 203,000.00 | 642,537 |
| Aug 2, 2024 | 216,000.00 | 231,500.00 | 214,000.00 | 226,000.00 | 226,000.00 | 471,674 |
| Aug 1, 2024 | 212,000.00 | 228,000.00 | 210,500.00 | 221,500.00 | 221,500.00 | 449,794 |
| Jul 31, 2024 | 214,500.00 | 217,000.00 | 209,000.00 | 211,500.00 | 211,500.00 | 226,679 |
| Jul 30, 2024 | 211,000.00 | 220,000.00 | 210,000.00 | 215,500.00 | 215,500.00 | 297,007 |
| Jul 29, 2024 | 209,000.00 | 215,000.00 | 207,500.00 | 214,000.00 | 214,000.00 | 299,782 |
| Jul 26, 2024 | 225,000.00 | 226,500.00 | 208,500.00 | 209,000.00 | 209,000.00 | 688,469 |
| Jul 25, 2024 | 223,500.00 | 232,500.00 | 216,500.00 | 226,000.00 | 226,000.00 | 518,180 |
| Jul 24, 2024 | 229,500.00 | 237,500.00 | 227,000.00 | 227,500.00 | 227,500.00 | 303,053 |
| Jul 23, 2024 | 245,000.00 | 245,000.00 | 232,500.00 | 234,000.00 | 234,000.00 | 315,099 |
| Jul 22, 2024 | 255,000.00 | 255,500.00 | 241,500.00 | 241,500.00 | 241,500.00 | 304,044 |
| Jul 19, 2024 | 246,500.00 | 257,000.00 | 244,500.00 | 257,000.00 | 257,000.00 | 283,932 |
| Jul 18, 2024 | 245,000.00 | 253,500.00 | 241,500.00 | 246,500.00 | 246,500.00 | 348,792 |
| Jul 17, 2024 | 255,500.00 | 260,000.00 | 247,000.00 | 247,000.00 | 247,000.00 | 370,137 |
| Jul 16, 2024 | 265,500.00 | 267,000.00 | 254,000.00 | 255,500.00 | 255,500.00 | 349,731 |
| Jul 15, 2024 | 273,500.00 | 274,500.00 | 262,000.00 | 268,500.00 | 268,500.00 | 380,308 |
| Jul 12, 2024 | 267,500.00 | 275,000.00 | 263,500.00 | 273,000.00 | 273,000.00 | 375,278 |
| Jul 11, 2024 | 260,500.00 | 271,500.00 | 258,000.00 | 269,500.00 | 269,500.00 | 458,230 |
| Jul 10, 2024 | 260,500.00 | 263,000.00 | 258,000.00 | 258,000.00 | 258,000.00 | 163,726 |
| Jul 9, 2024 | 268,500.00 | 270,000.00 | 261,000.00 | 261,000.00 | 261,000.00 | 215,758 |
| Jul 8, 2024 | 266,500.00 | 274,000.00 | 263,000.00 | 267,000.00 | 267,000.00 | 311,728 |
| Jul 5, 2024 | 267,500.00 | 269,000.00 | 263,500.00 | 266,500.00 | 266,500.00 | 191,970 |
| Jul 4, 2024 | 269,500.00 | 270,500.00 | 263,000.00 | 268,000.00 | 268,000.00 | 290,635 |
| Jul 3, 2024 | 269,000.00 | 274,000.00 | 263,500.00 | 265,500.00 | 265,500.00 | 366,470 |
| Jul 2, 2024 | 270,500.00 | 271,000.00 | 260,500.00 | 262,000.00 | 262,000.00 | 244,706 |
| Jul 1, 2024 | 259,000.00 | 270,000.00 | 255,000.00 | 269,000.00 | 269,000.00 | 354,236 |
| Jun 28, 2024 | 255,000.00 | 262,000.00 | 251,000.00 | 258,500.00 | 258,500.00 | 230,106 |
| Jun 27, 2024 | 259,000.00 | 261,500.00 | 254,000.00 | 254,500.00 | 254,500.00 | 185,414 |
| Jun 26, 2024 | 255,500.00 | 258,000.00 | 253,000.00 | 254,500.00 | 254,500.00 | 169,149 |
| Jun 25, 2024 | 259,000.00 | 264,000.00 | 254,000.00 | 254,000.00 | 254,000.00 | 243,992 |
| Jun 24, 2024 | 257,000.00 | 262,500.00 | 253,500.00 | 258,000.00 | 258,000.00 | 240,219 |
| Jun 21, 2024 | 260,000.00 | 265,000.00 | 257,500.00 | 258,000.00 | 258,000.00 | 276,503 |
| Jun 20, 2024 | 267,500.00 | 271,000.00 | 260,500.00 | 260,500.00 | 260,500.00 | 208,837 |
| Jun 19, 2024 | 258,500.00 | 270,000.00 | 256,000.00 | 267,500.00 | 267,500.00 | 391,298 |
| Jun 18, 2024 | 266,500.00 | 269,500.00 | 258,000.00 | 258,500.00 | 258,500.00 | 263,228 |
| Jun 17, 2024 | 268,000.00 | 271,500.00 | 263,000.00 | 263,500.00 | 263,500.00 | 325,863 |
| Jun 14, 2024 | 285,500.00 | 285,500.00 | 272,500.00 | 273,000.00 | 273,000.00 | 410,260 |
| Jun 13, 2024 | 286,000.00 | 288,000.00 | 279,000.00 | 286,000.00 | 286,000.00 | 385,378 |
| Jun 12, 2024 | 287,000.00 | 289,500.00 | 278,500.00 | 280,500.00 | 280,500.00 | 321,117 |
| Jun 11, 2024 | 275,000.00 | 294,000.00 | 275,000.00 | 286,000.00 | 286,000.00 | 702,289 |
| Jun 10, 2024 | 279,500.00 | 281,000.00 | 271,500.00 | 275,000.00 | 275,000.00 | 337,058 |
| Jun 7, 2024 | 279,000.00 | 283,500.00 | 273,000.00 | 282,000.00 | 282,000.00 | 469,137 |
| Jun 5, 2024 | 264,500.00 | 282,000.00 | 261,500.00 | 275,500.00 | 275,500.00 | 624,645 |
| Jun 4, 2024 | 252,500.00 | 266,500.00 | 252,000.00 | 262,000.00 | 262,000.00 | 311,557 |
| Jun 3, 2024 | 254,000.00 | 265,500.00 | 250,500.00 | 255,000.00 | 255,000.00 | 335,620 |
| May 31, 2024 | 251,000.00 | 261,500.00 | 249,500.00 | 250,500.00 | 250,500.00 | 480,824 |
| May 30, 2024 | 252,500.00 | 260,500.00 | 250,000.00 | 250,000.00 | 250,000.00 | 327,148 |
| May 29, 2024 | 263,000.00 | 266,000.00 | 254,000.00 | 255,000.00 | 255,000.00 | 364,095 |
| May 28, 2024 | 273,500.00 | 274,500.00 | 265,500.00 | 267,000.00 | 267,000.00 | 237,625 |
| May 27, 2024 | 256,000.00 | 276,000.00 | 250,500.00 | 275,000.00 | 275,000.00 | 504,623 |
| May 24, 2024 | 258,000.00 | 260,000.00 | 252,500.00 | 254,500.00 | 254,500.00 | 255,098 |
| May 23, 2024 | 258,500.00 | 266,000.00 | 255,500.00 | 261,500.00 | 261,500.00 | 204,587 |
| May 22, 2024 | 266,000.00 | 269,500.00 | 261,000.00 | 262,000.00 | 262,000.00 | 183,023 |
| May 21, 2024 | 268,500.00 | 269,000.00 | 262,000.00 | 263,000.00 | 263,000.00 | 258,794 |
| May 20, 2024 | 277,000.00 | 277,000.00 | 270,500.00 | 271,000.00 | 271,000.00 | 219,723 |
| May 17, 2024 | 280,000.00 | 283,000.00 | 276,500.00 | 276,500.00 | 276,500.00 | 153,552 |
| May 16, 2024 | 278,500.00 | 283,000.00 | 276,500.00 | 280,500.00 | 280,500.00 | 252,686 |
| May 14, 2024 | 277,000.00 | 281,000.00 | 274,500.00 | 274,500.00 | 274,500.00 | 160,805 |
| May 13, 2024 | 280,500.00 | 282,500.00 | 275,500.00 | 276,000.00 | 276,000.00 | 164,151 |
| May 10, 2024 | 282,500.00 | 287,000.00 | 280,500.00 | 280,500.00 | 280,500.00 | 176,598 |
| May 9, 2024 | 283,000.00 | 283,000.00 | 276,500.00 | 282,500.00 | 282,500.00 | 249,792 |
| May 8, 2024 | 278,000.00 | 283,000.00 | 276,500.00 | 282,500.00 | 282,500.00 | 194,680 |
| May 7, 2024 | 284,000.00 | 284,500.00 | 278,500.00 | 280,000.00 | 280,000.00 | 252,888 |
| May 3, 2024 | 282,000.00 | 288,500.00 | 277,000.00 | 280,500.00 | 280,500.00 | 296,566 |
| May 2, 2024 | 281,000.00 | 282,500.00 | 277,500.00 | 280,000.00 | 280,000.00 | 199,762 |
| Apr 30, 2024 | 292,000.00 | 294,500.00 | 283,000.00 | 283,500.00 | 283,500.00 | 336,697 |
| Apr 29, 2024 | 278,500.00 | 286,500.00 | 276,000.00 | 286,000.00 | 286,000.00 | 321,089 |
| Apr 26, 2024 | 286,000.00 | 286,000.00 | 273,000.00 | 281,000.00 | 281,000.00 | 381,461 |
| Apr 25, 2024 | 290,000.00 | 296,500.00 | 279,500.00 | 280,500.00 | 280,500.00 | 561,953 |
| Apr 24, 2024 | 291,500.00 | 302,000.00 | 286,500.00 | 297,000.00 | 297,000.00 | 829,748 |
| Apr 23, 2024 | 274,000.00 | 282,500.00 | 268,500.00 | 275,000.00 | 275,000.00 | 324,620 |
| Apr 22, 2024 | 263,000.00 | 278,000.00 | 260,500.00 | 277,000.00 | 277,000.00 | 503,319 |
| Apr 19, 2024 | 255,500.00 | 257,500.00 | 247,500.00 | 253,500.00 | 253,500.00 | 274,965 |
| Apr 18, 2024 | 250,000.00 | 261,500.00 | 250,000.00 | 258,500.00 | 258,500.00 | 361,458 |
| Apr 17, 2024 | 258,000.00 | 264,000.00 | 249,000.00 | 249,000.00 | 249,000.00 | 302,932 |
| Apr 16, 2024 | 258,000.00 | 261,000.00 | 254,000.00 | 257,000.00 | 257,000.00 | 343,562 |
| Apr 15, 2024 | 265,000.00 | 268,500.00 | 260,500.00 | 264,000.00 | 264,000.00 | 251,660 |
| Apr 12, 2024 | 283,000.00 | 283,000.00 | 268,000.00 | 268,000.00 | 268,000.00 | 377,005 |
| Apr 11, 2024 | 272,500.00 | 282,500.00 | 272,500.00 | 282,500.00 | 282,500.00 | 265,112 |
| Apr 9, 2024 | 287,500.00 | 292,500.00 | 278,000.00 | 280,000.00 | 280,000.00 | 376,961 |
| Apr 8, 2024 | 264,500.00 | 285,500.00 | 255,500.00 | 281,500.00 | 281,500.00 | 546,034 |
| Apr 5, 2024 | 270,500.00 | 276,000.00 | 266,500.00 | 267,000.00 | 267,000.00 | 211,285 |
| Apr 4, 2024 | 273,500.00 | 278,000.00 | 267,500.00 | 274,500.00 | 274,500.00 | 288,903 |
| Apr 3, 2024 | 280,500.00 | 285,000.00 | 271,000.00 | 271,000.00 | 271,000.00 | 414,268 |
| Apr 2, 2024 | 293,000.00 | 296,000.00 | 286,500.00 | 287,000.00 | 287,000.00 | 328,020 |
| Apr 1, 2024 | 302,000.00 | 305,000.00 | 295,500.00 | 296,000.00 | 296,000.00 | 254,732 |
| Mar 29, 2024 | 300,000.00 | 305,500.00 | 294,500.00 | 303,500.00 | 303,500.00 | 274,596 |
| Mar 28, 2024 | 250.00 Dividend | |||||
| Mar 28, 2024 | 314,500.00 | 315,500.00 | 302,500.00 | 302,500.00 | 302,500.00 | 345,074 |
| Mar 27, 2024 | 314,500.00 | 320,500.00 | 311,000.00 | 312,000.00 | 311,750.00 | 258,973 |
| Mar 26, 2024 | 320,500.00 | 324,000.00 | 314,000.00 | 314,500.00 | 314,248.00 | 320,072 |
| Mar 25, 2024 | 318,500.00 | 325,500.00 | 318,000.00 | 320,500.00 | 320,243.19 | 275,176 |
| Mar 22, 2024 | 318,000.00 | 323,000.00 | 316,500.00 | 318,500.00 | 318,244.81 | 200,426 |
| Mar 21, 2024 | 320,000.00 | 324,000.00 | 317,500.00 | 318,500.00 | 318,244.81 | 280,963 |
| Mar 20, 2024 | 322,000.00 | 323,000.00 | 314,500.00 | 315,500.00 | 315,247.19 | 241,743 |
| Mar 19, 2024 | 325,500.00 | 326,500.00 | 315,500.00 | 321,500.00 | 321,242.41 | 286,202 |
| Mar 18, 2024 | 315,500.00 | 324,000.00 | 314,500.00 | 322,000.00 | 321,742.00 | 293,028 |
| Mar 15, 2024 | 320,000.00 | 322,000.00 | 314,500.00 | 316,500.00 | 316,246.41 | 344,553 |
| Mar 14, 2024 | 333,000.00 | 334,500.00 | 320,500.00 | 323,500.00 | 323,240.78 | 636,662 |
| Mar 13, 2024 | 339,500.00 | 341,000.00 | 332,500.00 | 334,500.00 | 334,231.97 | 374,120 |
| Mar 12, 2024 | 322,500.00 | 336,000.00 | 322,500.00 | 336,000.00 | 335,730.78 | 526,362 |
| Mar 11, 2024 | 319,000.00 | 322,500.00 | 316,000.00 | 317,000.00 | 316,746.00 | 213,300 |
| Mar 8, 2024 | 318,000.00 | 322,500.00 | 315,000.00 | 320,500.00 | 320,243.19 | 311,390 |
| Mar 7, 2024 | 313,500.00 | 323,000.00 | 308,500.00 | 316,500.00 | 316,246.41 | 336,391 |
| Mar 6, 2024 | 314,000.00 | 319,500.00 | 308,500.00 | 310,000.00 | 309,751.59 | 323,918 |
| Mar 5, 2024 | 328,500.00 | 336,500.00 | 316,000.00 | 317,000.00 | 316,746.00 | 506,414 |
| Mar 4, 2024 | 322,000.00 | 336,500.00 | 318,000.00 | 334,500.00 | 334,231.97 | 559,536 |
| Feb 29, 2024 | 312,500.00 | 318,500.00 | 306,000.00 | 317,000.00 | 316,746.00 | 307,482 |
| Feb 28, 2024 | 316,000.00 | 321,500.00 | 311,000.00 | 313,000.00 | 312,749.22 | 408,632 |
| Feb 27, 2024 | 323,500.00 | 327,000.00 | 308,000.00 | 309,500.00 | 309,252.00 | 447,586 |
| Feb 26, 2024 | 316,000.00 | 324,000.00 | 315,000.00 | 318,000.00 | 317,745.19 | 365,834 |
| Feb 23, 2024 | 306,500.00 | 318,000.00 | 304,000.00 | 314,500.00 | 314,248.00 | 495,948 |
| Feb 22, 2024 | 310,500.00 | 316,000.00 | 305,500.00 | 305,500.00 | 305,255.22 | 396,492 |
| Feb 21, 2024 | 301,000.00 | 315,500.00 | 299,000.00 | 307,500.00 | 307,253.63 | 423,507 |
Related Tickers
004090.KS Korea Petroleum Industries Company
13,330.00
+0.23%
TASCO.BK Tipco Asphalt Public Company Limited
17.00
+0.59%
0QKY.IL Holcim AG
94.71
-1.16%
HCMLF Holcim AG
105.45
0.00%
HCMLY Holcim AG
20.87
-1.04%
HOLN.SW Holcim AG
94.36
-0.49%
LOMA Loma Negra Compañía Industrial Argentina Sociedad Anónima
11.22
-5.71%