22,950.00
+50.00
+(0.22%)
At close: 3:30:06 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 18, 2025 | 22,950.00 | 23,100.00 | 22,550.00 | 22,950.00 | 22,950.00 | 315,393 |
| Apr 17, 2025 | 22,900.00 | 23,100.00 | 22,650.00 | 22,900.00 | 22,900.00 | 364,326 |
| Apr 16, 2025 | 23,450.00 | 23,550.00 | 22,800.00 | 22,900.00 | 22,900.00 | 246,345 |
| Apr 15, 2025 | 23,450.00 | 23,900.00 | 23,100.00 | 23,450.00 | 23,450.00 | 508,984 |
| Apr 14, 2025 | 23,300.00 | 23,300.00 | 22,700.00 | 22,850.00 | 22,850.00 | 376,252 |
| Apr 11, 2025 | 22,900.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,400.00 | 456,241 |
| Apr 10, 2025 | 23,000.00 | 23,200.00 | 22,500.00 | 23,050.00 | 23,050.00 | 663,817 |
| Apr 9, 2025 | 22,200.00 | 22,600.00 | 21,400.00 | 21,700.00 | 21,700.00 | 611,376 |
| Apr 8, 2025 | 22,800.00 | 22,850.00 | 22,250.00 | 22,350.00 | 22,350.00 | 384,618 |
| Apr 7, 2025 | 23,200.00 | 23,350.00 | 22,300.00 | 22,350.00 | 22,350.00 | 940,636 |
| Apr 4, 2025 | 24,000.00 | 24,600.00 | 23,450.00 | 24,150.00 | 24,150.00 | 382,577 |
| Apr 3, 2025 | 23,550.00 | 24,400.00 | 23,150.00 | 24,300.00 | 24,300.00 | 449,231 |
| Apr 2, 2025 | 24,750.00 | 24,800.00 | 23,900.00 | 24,100.00 | 24,100.00 | 444,237 |
| Apr 1, 2025 | 25,250.00 | 25,400.00 | 24,350.00 | 24,600.00 | 24,600.00 | 642,057 |
| Mar 31, 2025 | 25,250.00 | 25,450.00 | 24,750.00 | 25,000.00 | 25,000.00 | 564,926 |
| Mar 28, 2025 | 26,300.00 | 26,350.00 | 25,450.00 | 25,800.00 | 25,800.00 | 569,239 |
| Mar 27, 2025 | 750 Dividend | |||||
| Mar 27, 2025 | 26,600.00 | 26,850.00 | 26,050.00 | 26,450.00 | 26,450.00 | 832,165 |
| Mar 26, 2025 | 27,950.00 | 28,200.00 | 27,150.00 | 27,350.00 | 26,600.00 | 896,583 |
| Mar 25, 2025 | 31,000.00 | 31,100.00 | 26,900.00 | 27,450.00 | 26,697.26 | 2,146,662 |
| Mar 24, 2025 | 28,900.00 | 30,050.00 | 28,800.00 | 29,500.00 | 28,691.04 | 534,425 |
| Mar 21, 2025 | 29,200.00 | 29,250.00 | 28,400.00 | 28,800.00 | 28,010.24 | 678,029 |
| Mar 20, 2025 | 28,650.00 | 30,300.00 | 28,600.00 | 29,300.00 | 28,496.53 | 961,871 |
| Mar 19, 2025 | 29,400.00 | 29,450.00 | 28,400.00 | 28,650.00 | 27,864.35 | 698,341 |
| Mar 18, 2025 | 29,250.00 | 29,900.00 | 28,900.00 | 29,350.00 | 28,545.15 | 467,568 |
| Mar 17, 2025 | 28,800.00 | 29,150.00 | 28,300.00 | 29,150.00 | 28,350.64 | 403,375 |
| Mar 14, 2025 | 29,700.00 | 29,850.00 | 28,750.00 | 28,800.00 | 28,010.24 | 950,513 |
| Mar 13, 2025 | 29,150.00 | 30,000.00 | 27,950.00 | 30,000.00 | 29,177.33 | 1,716,940 |
| Mar 12, 2025 | 28,300.00 | 29,750.00 | 27,650.00 | 29,150.00 | 28,350.64 | 1,501,263 |
| Mar 11, 2025 | 28,750.00 | 29,250.00 | 28,150.00 | 28,450.00 | 27,669.84 | 1,464,951 |
| Mar 10, 2025 | 31,350.00 | 31,400.00 | 29,050.00 | 29,650.00 | 28,836.93 | 1,914,995 |
| Mar 7, 2025 | 28,900.00 | 32,200.00 | 28,750.00 | 31,850.00 | 30,976.60 | 4,818,669 |
| Mar 6, 2025 | 26,900.00 | 29,650.00 | 26,700.00 | 29,300.00 | 28,496.53 | 3,113,389 |
| Mar 5, 2025 | 26,350.00 | 26,900.00 | 25,850.00 | 26,650.00 | 25,919.20 | 454,715 |
| Mar 4, 2025 | 26,900.00 | 27,300.00 | 26,000.00 | 26,350.00 | 25,627.42 | 732,548 |
| Feb 28, 2025 | 26,400.00 | 26,900.00 | 25,950.00 | 26,650.00 | 25,919.20 | 844,057 |
| Feb 27, 2025 | 25,700.00 | 26,900.00 | 25,700.00 | 26,900.00 | 26,162.34 | 736,290 |
| Feb 26, 2025 | 25,200.00 | 26,000.00 | 25,200.00 | 25,900.00 | 25,189.76 | 431,328 |
| Feb 25, 2025 | 25,600.00 | 26,150.00 | 25,250.00 | 25,250.00 | 24,557.59 | 580,468 |
| Feb 24, 2025 | 26,200.00 | 26,500.00 | 25,700.00 | 25,900.00 | 25,189.76 | 742,802 |
| Feb 21, 2025 | 26,900.00 | 28,200.00 | 26,350.00 | 26,450.00 | 25,724.68 | 2,663,414 |
| Feb 20, 2025 | 24,200.00 | 25,800.00 | 23,900.00 | 25,550.00 | 24,849.36 | 1,446,196 |
| Feb 19, 2025 | 24,350.00 | 24,900.00 | 24,050.00 | 24,150.00 | 23,487.75 | 569,136 |
| Feb 18, 2025 | 24,350.00 | 24,650.00 | 23,850.00 | 24,500.00 | 23,828.15 | 483,044 |
| Feb 17, 2025 | 24,200.00 | 24,650.00 | 24,000.00 | 24,550.00 | 23,876.78 | 459,928 |
| Feb 14, 2025 | 23,900.00 | 24,400.00 | 23,300.00 | 24,200.00 | 23,536.38 | 893,839 |
| Feb 13, 2025 | 22,150.00 | 23,700.00 | 22,050.00 | 23,500.00 | 22,855.58 | 1,256,421 |
| Feb 12, 2025 | 22,050.00 | 22,500.00 | 21,500.00 | 21,950.00 | 21,348.08 | 641,621 |
| Feb 11, 2025 | 21,550.00 | 21,950.00 | 21,400.00 | 21,700.00 | 21,104.94 | 442,476 |
| Feb 10, 2025 | 21,850.00 | 21,850.00 | 21,450.00 | 21,700.00 | 21,104.94 | 599,870 |
| Feb 7, 2025 | 22,150.00 | 22,400.00 | 22,100.00 | 22,150.00 | 21,542.60 | 244,164 |
| Feb 6, 2025 | 22,250.00 | 22,350.00 | 21,950.00 | 22,350.00 | 21,737.11 | 373,135 |
| Feb 5, 2025 | 22,500.00 | 22,650.00 | 22,050.00 | 22,150.00 | 21,542.60 | 288,347 |
| Feb 4, 2025 | 22,200.00 | 22,550.00 | 21,900.00 | 22,550.00 | 21,931.63 | 363,622 |
| Feb 3, 2025 | 22,600.00 | 22,950.00 | 21,750.00 | 22,000.00 | 21,396.71 | 629,529 |
| Jan 31, 2025 | 23,700.00 | 23,700.00 | 23,000.00 | 23,150.00 | 22,515.17 | 368,383 |
| Jan 24, 2025 | 22,950.00 | 23,600.00 | 22,750.00 | 23,450.00 | 22,806.95 | 670,296 |
| Jan 23, 2025 | 22,800.00 | 22,950.00 | 22,450.00 | 22,850.00 | 22,223.40 | 516,563 |
| Jan 22, 2025 | 22,600.00 | 23,300.00 | 21,950.00 | 22,850.00 | 22,223.40 | 707,796 |
| Jan 21, 2025 | 22,400.00 | 22,800.00 | 22,100.00 | 22,400.00 | 21,785.74 | 510,797 |
| Jan 20, 2025 | 21,650.00 | 22,700.00 | 21,450.00 | 22,400.00 | 21,785.74 | 801,231 |
| Jan 17, 2025 | 22,000.00 | 22,150.00 | 21,500.00 | 21,550.00 | 20,959.05 | 312,306 |
| Jan 16, 2025 | 21,850.00 | 22,250.00 | 21,800.00 | 22,200.00 | 21,591.22 | 561,702 |
| Jan 15, 2025 | 21,850.00 | 21,950.00 | 21,550.00 | 21,650.00 | 21,056.31 | 433,958 |
| Jan 14, 2025 | 21,350.00 | 21,850.00 | 21,100.00 | 21,850.00 | 21,250.82 | 531,649 |
| Jan 13, 2025 | 21,850.00 | 21,950.00 | 21,250.00 | 21,350.00 | 20,764.53 | 663,679 |
| Jan 10, 2025 | 21,850.00 | 22,550.00 | 21,450.00 | 22,300.00 | 21,688.48 | 910,170 |
| Jan 9, 2025 | 21,800.00 | 21,950.00 | 21,300.00 | 21,750.00 | 21,153.56 | 739,498 |
| Jan 8, 2025 | 23,750.00 | 23,750.00 | 21,450.00 | 21,750.00 | 21,153.56 | 2,183,106 |
| Jan 7, 2025 | 21,600.00 | 22,800.00 | 21,500.00 | 22,550.00 | 21,931.63 | 841,465 |
| Jan 6, 2025 | 21,300.00 | 21,500.00 | 21,100.00 | 21,400.00 | 20,813.16 | 273,048 |
| Jan 3, 2025 | 20,650.00 | 21,600.00 | 20,650.00 | 21,350.00 | 20,764.53 | 304,028 |
| Jan 2, 2025 | 21,000.00 | 21,200.00 | 20,600.00 | 20,850.00 | 20,278.24 | 239,976 |
| Dec 30, 2024 | 21,050.00 | 21,300.00 | 20,800.00 | 21,050.00 | 20,472.76 | 161,548 |
| Dec 27, 2024 | 21,050.00 | 21,450.00 | 20,900.00 | 21,100.00 | 20,521.39 | 245,372 |
| Dec 26, 2024 | 21,750.00 | 21,750.00 | 21,200.00 | 21,350.00 | 20,764.53 | 322,674 |
| Dec 24, 2024 | 21,700.00 | 21,950.00 | 21,550.00 | 21,700.00 | 21,104.94 | 184,444 |
| Dec 23, 2024 | 21,200.00 | 21,800.00 | 21,000.00 | 21,750.00 | 21,153.56 | 294,644 |
| Dec 20, 2024 | 21,800.00 | 21,800.00 | 21,050.00 | 21,150.00 | 20,570.02 | 473,963 |
| Dec 19, 2024 | 21,700.00 | 22,100.00 | 21,500.00 | 22,000.00 | 21,396.71 | 390,838 |
| Dec 18, 2024 | 21,850.00 | 22,200.00 | 21,600.00 | 22,100.00 | 21,493.97 | 305,296 |
| Dec 17, 2024 | 21,950.00 | 22,100.00 | 21,450.00 | 21,850.00 | 21,250.82 | 418,027 |
| Dec 16, 2024 | 22,200.00 | 22,300.00 | 21,600.00 | 21,900.00 | 21,299.45 | 403,339 |
| Dec 13, 2024 | 21,800.00 | 22,400.00 | 21,750.00 | 22,050.00 | 21,445.34 | 373,555 |
| Dec 12, 2024 | 22,050.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,299.45 | 996,699 |
| Dec 11, 2024 | 22,500.00 | 22,500.00 | 21,750.00 | 22,100.00 | 21,493.97 | 477,038 |
| Dec 10, 2024 | 20,250.00 | 22,700.00 | 20,250.00 | 22,700.00 | 22,077.51 | 1,290,583 |
| Dec 9, 2024 | 20,950.00 | 21,000.00 | 19,900.00 | 19,900.00 | 19,354.30 | 703,166 |
| Dec 6, 2024 | 20,650.00 | 21,200.00 | 20,500.00 | 21,150.00 | 20,570.02 | 733,727 |
| Dec 5, 2024 | 21,350.00 | 21,450.00 | 20,450.00 | 20,650.00 | 20,083.73 | 603,536 |
| Dec 4, 2024 | 21,300.00 | 21,450.00 | 20,850.00 | 21,450.00 | 20,861.79 | 664,736 |
| Dec 3, 2024 | 21,200.00 | 21,800.00 | 21,100.00 | 21,800.00 | 21,202.19 | 663,540 |
| Dec 2, 2024 | 21,150.00 | 21,300.00 | 20,850.00 | 21,000.00 | 20,424.13 | 403,433 |
| Nov 29, 2024 | 22,100.00 | 22,100.00 | 20,900.00 | 20,950.00 | 20,375.50 | 690,439 |
| Nov 28, 2024 | 21,600.00 | 22,350.00 | 21,400.00 | 22,000.00 | 21,396.71 | 442,532 |
| Nov 27, 2024 | 21,400.00 | 22,350.00 | 21,400.00 | 21,700.00 | 21,104.94 | 707,296 |
| Nov 26, 2024 | 21,000.00 | 21,500.00 | 20,800.00 | 21,400.00 | 20,813.16 | 770,472 |
| Nov 25, 2024 | 21,700.00 | 22,300.00 | 20,950.00 | 20,950.00 | 20,375.50 | 8,434,391 |
| Nov 22, 2024 | 22,050.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,056.31 | 447,554 |
| Nov 21, 2024 | 21,750.00 | 22,200.00 | 21,450.00 | 21,800.00 | 21,202.19 | 851,649 |
| Nov 20, 2024 | 21,500.00 | 21,950.00 | 21,400.00 | 21,750.00 | 21,153.56 | 456,708 |
| Nov 19, 2024 | 21,400.00 | 21,850.00 | 21,350.00 | 21,500.00 | 20,910.42 | 602,878 |
| Nov 18, 2024 | 20,550.00 | 21,750.00 | 20,550.00 | 21,500.00 | 20,910.42 | 409,849 |
| Nov 15, 2024 | 21,000.00 | 21,200.00 | 20,100.00 | 20,850.00 | 20,278.24 | 601,064 |
| Nov 14, 2024 | 21,500.00 | 21,700.00 | 20,950.00 | 21,000.00 | 20,424.13 | 936,965 |
| Nov 13, 2024 | 22,050.00 | 22,150.00 | 21,600.00 | 21,750.00 | 21,153.56 | 429,567 |
| Nov 12, 2024 | 23,150.00 | 23,350.00 | 21,900.00 | 21,950.00 | 21,348.08 | 1,914,167 |
| Nov 11, 2024 | 23,950.00 | 24,700.00 | 23,350.00 | 23,350.00 | 22,709.69 | 618,208 |
| Nov 8, 2024 | 24,450.00 | 24,850.00 | 24,050.00 | 24,100.00 | 23,439.12 | 234,190 |
| Nov 7, 2024 | 24,400.00 | 24,600.00 | 23,350.00 | 24,250.00 | 23,585.01 | 730,988 |
| Nov 6, 2024 | 25,300.00 | 25,550.00 | 24,600.00 | 24,600.00 | 23,925.41 | 280,645 |
| Nov 5, 2024 | 25,050.00 | 25,450.00 | 24,950.00 | 25,350.00 | 24,654.84 | 138,927 |
| Nov 4, 2024 | 25,100.00 | 25,400.00 | 24,900.00 | 25,350.00 | 24,654.84 | 130,595 |
| Nov 1, 2024 | 25,250.00 | 25,300.00 | 24,900.00 | 25,050.00 | 24,363.07 | 118,629 |
| Oct 31, 2024 | 25,150.00 | 25,600.00 | 24,850.00 | 25,350.00 | 24,654.84 | 279,345 |
| Oct 30, 2024 | 25,700.00 | 25,700.00 | 25,150.00 | 25,300.00 | 24,606.21 | 209,088 |
| Oct 29, 2024 | 25,500.00 | 25,800.00 | 25,200.00 | 25,700.00 | 24,995.25 | 161,431 |
| Oct 28, 2024 | 25,450.00 | 25,750.00 | 25,000.00 | 25,700.00 | 24,995.25 | 294,003 |
| Oct 25, 2024 | 26,500.00 | 26,750.00 | 25,050.00 | 25,550.00 | 24,849.36 | 426,625 |
| Oct 24, 2024 | 26,650.00 | 26,900.00 | 26,250.00 | 26,550.00 | 25,821.94 | 226,437 |
| Oct 23, 2024 | 26,650.00 | 26,850.00 | 26,050.00 | 26,650.00 | 25,919.20 | 215,963 |
| Oct 22, 2024 | 26,600.00 | 27,100.00 | 26,300.00 | 26,700.00 | 25,967.82 | 247,325 |
| Oct 21, 2024 | 27,200.00 | 27,400.00 | 26,650.00 | 26,700.00 | 25,967.82 | 194,977 |
| Oct 18, 2024 | 27,450.00 | 27,450.00 | 26,500.00 | 27,250.00 | 26,502.74 | 342,896 |
| Oct 17, 2024 | 27,250.00 | 28,150.00 | 27,100.00 | 27,200.00 | 26,454.11 | 392,395 |
| Oct 16, 2024 | 27,200.00 | 27,400.00 | 26,850.00 | 26,950.00 | 26,210.97 | 625,048 |
| Oct 15, 2024 | 27,500.00 | 27,850.00 | 27,200.00 | 27,550.00 | 26,794.52 | 461,582 |
| Oct 14, 2024 | 27,350.00 | 28,150.00 | 26,850.00 | 27,400.00 | 26,648.63 | 400,756 |
| Oct 11, 2024 | 28,300.00 | 28,350.00 | 27,300.00 | 27,400.00 | 26,648.63 | 362,006 |
| Oct 10, 2024 | 28,500.00 | 28,500.00 | 27,350.00 | 28,450.00 | 27,669.84 | 647,463 |
| Oct 8, 2024 | 28,150.00 | 29,100.00 | 28,000.00 | 28,500.00 | 27,718.46 | 711,882 |
| Oct 7, 2024 | 26,800.00 | 28,600.00 | 26,550.00 | 28,300.00 | 27,523.95 | 790,701 |
| Oct 4, 2024 | 27,750.00 | 27,800.00 | 26,550.00 | 26,900.00 | 26,162.34 | 507,339 |
| Oct 2, 2024 | 27,450.00 | 28,250.00 | 27,100.00 | 27,900.00 | 27,134.92 | 444,417 |
| Sep 30, 2024 | 28,100.00 | 28,700.00 | 27,750.00 | 27,900.00 | 27,134.92 | 682,759 |
| Sep 27, 2024 | 27,450.00 | 28,500.00 | 27,050.00 | 27,950.00 | 27,183.55 | 956,433 |
| Sep 26, 2024 | 26,750.00 | 27,250.00 | 26,450.00 | 27,200.00 | 26,454.11 | 492,641 |
| Sep 25, 2024 | 26,450.00 | 27,600.00 | 26,300.00 | 26,800.00 | 26,065.08 | 1,023,019 |
| Sep 24, 2024 | 24,550.00 | 26,000.00 | 24,300.00 | 25,900.00 | 25,189.76 | 724,465 |
| Sep 23, 2024 | 24,450.00 | 24,500.00 | 24,150.00 | 24,300.00 | 23,633.64 | 239,386 |
| Sep 20, 2024 | 24,550.00 | 24,700.00 | 24,250.00 | 24,400.00 | 23,730.90 | 569,688 |
| Sep 19, 2024 | 24,700.00 | 24,850.00 | 23,850.00 | 24,300.00 | 23,633.64 | 401,677 |
| Sep 13, 2024 | 24,150.00 | 25,150.00 | 24,150.00 | 24,500.00 | 23,828.15 | 496,499 |
| Sep 12, 2024 | 24,000.00 | 24,150.00 | 23,750.00 | 23,800.00 | 23,147.35 | 530,736 |
| Sep 11, 2024 | 24,500.00 | 24,600.00 | 23,850.00 | 23,900.00 | 23,244.61 | 263,714 |
| Sep 10, 2024 | 24,350.00 | 24,750.00 | 24,250.00 | 24,400.00 | 23,730.90 | 286,080 |
| Sep 9, 2024 | 24,100.00 | 24,550.00 | 23,750.00 | 24,350.00 | 23,682.27 | 200,899 |
| Sep 6, 2024 | 24,650.00 | 24,850.00 | 24,300.00 | 24,450.00 | 23,779.53 | 250,551 |
| Sep 5, 2024 | 24,950.00 | 25,250.00 | 24,550.00 | 24,600.00 | 23,925.41 | 262,076 |
| Sep 4, 2024 | 25,800.00 | 25,800.00 | 24,750.00 | 24,750.00 | 24,071.30 | 467,045 |
| Sep 3, 2024 | 25,750.00 | 26,500.00 | 25,750.00 | 26,100.00 | 25,384.28 | 291,546 |
| Sep 2, 2024 | 25,450.00 | 26,000.00 | 25,100.00 | 25,700.00 | 24,995.25 | 310,784 |
| Aug 30, 2024 | 25,700.00 | 25,700.00 | 25,400.00 | 25,400.00 | 24,703.47 | 340,010 |
| Aug 29, 2024 | 25,600.00 | 25,700.00 | 25,350.00 | 25,450.00 | 24,752.10 | 213,796 |
| Aug 28, 2024 | 25,800.00 | 26,050.00 | 25,500.00 | 25,850.00 | 25,141.13 | 226,457 |
| Aug 27, 2024 | 25,900.00 | 26,000.00 | 25,650.00 | 25,900.00 | 25,189.76 | 158,811 |
| Aug 26, 2024 | 25,650.00 | 25,850.00 | 25,450.00 | 25,800.00 | 25,092.50 | 174,105 |
| Aug 23, 2024 | 25,700.00 | 26,000.00 | 25,500.00 | 25,600.00 | 24,897.99 | 272,634 |
| Aug 22, 2024 | 25,550.00 | 25,850.00 | 25,500.00 | 25,850.00 | 25,141.13 | 221,065 |
| Aug 21, 2024 | 25,550.00 | 25,700.00 | 25,400.00 | 25,500.00 | 24,800.73 | 235,735 |
| Aug 20, 2024 | 25,950.00 | 26,050.00 | 25,250.00 | 25,550.00 | 24,849.36 | 381,866 |
| Aug 19, 2024 | 25,900.00 | 25,950.00 | 25,600.00 | 25,850.00 | 25,141.13 | 199,442 |
| Aug 16, 2024 | 26,250.00 | 26,350.00 | 25,850.00 | 25,850.00 | 25,141.13 | 218,611 |
| Aug 14, 2024 | 25,900.00 | 26,150.00 | 25,650.00 | 25,950.00 | 25,238.39 | 176,688 |
| Aug 13, 2024 | 25,950.00 | 25,950.00 | 25,550.00 | 25,550.00 | 24,849.36 | 142,531 |
| Aug 12, 2024 | 25,500.00 | 25,950.00 | 25,400.00 | 25,800.00 | 25,092.50 | 180,022 |
| Aug 9, 2024 | 25,350.00 | 25,700.00 | 25,200.00 | 25,550.00 | 24,849.36 | 256,324 |
| Aug 8, 2024 | 24,900.00 | 25,350.00 | 24,700.00 | 25,000.00 | 24,314.44 | 450,648 |
| Aug 7, 2024 | 25,050.00 | 25,750.00 | 24,800.00 | 25,350.00 | 24,654.84 | 277,969 |
| Aug 6, 2024 | 25,000.00 | 26,050.00 | 24,950.00 | 25,350.00 | 24,654.84 | 442,934 |
| Aug 5, 2024 | 26,800.00 | 26,900.00 | 24,350.00 | 24,800.00 | 24,119.93 | 582,375 |
| Aug 2, 2024 | 27,150.00 | 27,500.00 | 26,950.00 | 27,100.00 | 26,356.86 | 356,537 |
| Aug 1, 2024 | 27,500.00 | 28,100.00 | 27,450.00 | 27,800.00 | 27,037.66 | 313,300 |
| Jul 31, 2024 | 27,350.00 | 27,800.00 | 26,950.00 | 27,650.00 | 26,891.77 | 276,535 |
| Jul 30, 2024 | 27,150.00 | 27,650.00 | 27,000.00 | 27,200.00 | 26,454.11 | 234,985 |
| Jul 29, 2024 | 27,200.00 | 27,550.00 | 26,950.00 | 27,400.00 | 26,648.63 | 217,424 |
| Jul 26, 2024 | 26,700.00 | 27,400.00 | 26,450.00 | 27,200.00 | 26,454.11 | 234,566 |
| Jul 25, 2024 | 26,500.00 | 26,900.00 | 26,300.00 | 26,700.00 | 25,967.82 | 290,477 |
| Jul 24, 2024 | 27,750.00 | 27,750.00 | 26,650.00 | 26,900.00 | 26,162.34 | 628,668 |
| Jul 23, 2024 | 28,150.00 | 28,350.00 | 27,750.00 | 27,750.00 | 26,989.03 | 251,779 |
| Jul 22, 2024 | 27,950.00 | 28,200.00 | 27,750.00 | 28,100.00 | 27,329.43 | 205,436 |
| Jul 19, 2024 | 28,350.00 | 28,400.00 | 27,750.00 | 28,000.00 | 27,232.18 | 617,568 |
| Jul 18, 2024 | 29,100.00 | 29,100.00 | 28,350.00 | 28,450.00 | 27,669.84 | 714,831 |
| Jul 17, 2024 | 29,250.00 | 29,350.00 | 28,950.00 | 29,150.00 | 28,350.64 | 276,725 |
| Jul 16, 2024 | 29,400.00 | 29,400.00 | 28,950.00 | 29,000.00 | 28,204.75 | 231,855 |
| Jul 15, 2024 | 29,450.00 | 29,550.00 | 29,150.00 | 29,300.00 | 28,496.53 | 267,596 |
| Jul 12, 2024 | 29,350.00 | 29,400.00 | 29,000.00 | 29,350.00 | 28,545.15 | 265,434 |
| Jul 11, 2024 | 28,850.00 | 29,350.00 | 28,750.00 | 29,350.00 | 28,545.15 | 419,358 |
| Jul 10, 2024 | 28,750.00 | 28,850.00 | 28,500.00 | 28,650.00 | 27,864.35 | 313,875 |
| Jul 9, 2024 | 29,000.00 | 29,100.00 | 28,750.00 | 28,750.00 | 27,961.61 | 225,047 |
| Jul 8, 2024 | 28,900.00 | 29,250.00 | 28,850.00 | 28,850.00 | 28,058.87 | 201,400 |
| Jul 5, 2024 | 29,250.00 | 29,300.00 | 28,800.00 | 28,850.00 | 28,058.87 | 288,857 |
| Jul 4, 2024 | 28,650.00 | 29,150.00 | 28,600.00 | 29,100.00 | 28,302.01 | 309,778 |
| Jul 3, 2024 | 29,000.00 | 29,250.00 | 28,650.00 | 28,650.00 | 27,864.35 | 297,760 |
| Jul 2, 2024 | 29,100.00 | 29,300.00 | 28,700.00 | 28,750.00 | 27,961.61 | 259,318 |
| Jul 1, 2024 | 29,100.00 | 29,400.00 | 28,900.00 | 29,300.00 | 28,496.53 | 253,811 |
| Jun 28, 2024 | 28,750.00 | 29,250.00 | 28,750.00 | 29,050.00 | 28,253.38 | 378,770 |
| Jun 27, 2024 | 28,650.00 | 28,750.00 | 28,450.00 | 28,700.00 | 27,912.98 | 269,741 |
| Jun 26, 2024 | 29,100.00 | 29,300.00 | 28,600.00 | 28,850.00 | 28,058.87 | 518,295 |
| Jun 25, 2024 | 29,200.00 | 29,300.00 | 28,950.00 | 29,300.00 | 28,496.53 | 344,264 |
| Jun 24, 2024 | 29,500.00 | 29,650.00 | 28,850.00 | 28,950.00 | 28,156.13 | 430,681 |
| Jun 21, 2024 | 29,200.00 | 29,650.00 | 28,950.00 | 29,600.00 | 28,788.30 | 556,044 |
| Jun 20, 2024 | 29,100.00 | 29,500.00 | 28,950.00 | 29,350.00 | 28,545.15 | 501,169 |
| Jun 19, 2024 | 28,800.00 | 29,050.00 | 28,450.00 | 28,950.00 | 28,156.13 | 338,655 |
| Jun 18, 2024 | 28,800.00 | 28,900.00 | 28,550.00 | 28,650.00 | 27,864.35 | 223,755 |
| Jun 17, 2024 | 29,250.00 | 29,350.00 | 28,550.00 | 28,600.00 | 27,815.72 | 369,540 |
| Jun 14, 2024 | 28,850.00 | 29,350.00 | 28,600.00 | 29,200.00 | 28,399.27 | 715,045 |
| Jun 13, 2024 | 28,800.00 | 29,350.00 | 28,600.00 | 28,650.00 | 27,864.35 | 551,857 |
| Jun 12, 2024 | 28,550.00 | 28,900.00 | 28,150.00 | 28,900.00 | 28,107.50 | 533,624 |
| Jun 11, 2024 | 29,250.00 | 29,400.00 | 28,500.00 | 28,600.00 | 27,815.72 | 576,578 |
| Jun 10, 2024 | 29,750.00 | 29,750.00 | 29,200.00 | 29,200.00 | 28,399.27 | 459,809 |
| Jun 7, 2024 | 29,900.00 | 30,100.00 | 29,800.00 | 29,850.00 | 29,031.44 | 261,608 |
| Jun 5, 2024 | 29,850.00 | 30,200.00 | 29,700.00 | 29,800.00 | 28,982.81 | 311,448 |
| Jun 4, 2024 | 30,100.00 | 30,300.00 | 29,750.00 | 29,750.00 | 28,934.19 | 315,256 |
| Jun 3, 2024 | 29,850.00 | 30,500.00 | 29,850.00 | 30,250.00 | 29,420.47 | 271,160 |
| May 31, 2024 | 29,950.00 | 30,300.00 | 29,600.00 | 29,650.00 | 28,836.93 | 723,902 |
| May 30, 2024 | 30,050.00 | 30,150.00 | 29,750.00 | 29,800.00 | 28,982.81 | 354,762 |
| May 29, 2024 | 30,550.00 | 30,700.00 | 30,050.00 | 30,050.00 | 29,225.96 | 613,993 |
| May 28, 2024 | 31,000.00 | 31,100.00 | 30,700.00 | 30,700.00 | 29,858.13 | 386,058 |
| May 27, 2024 | 31,000.00 | 31,150.00 | 30,900.00 | 31,100.00 | 30,247.17 | 261,597 |
| May 24, 2024 | 31,300.00 | 31,350.00 | 30,900.00 | 30,950.00 | 30,101.28 | 310,646 |
| May 23, 2024 | 31,900.00 | 31,900.00 | 31,450.00 | 31,450.00 | 30,587.57 | 327,711 |
| May 22, 2024 | 31,500.00 | 31,900.00 | 31,300.00 | 31,700.00 | 30,830.71 | 203,384 |
| May 21, 2024 | 32,200.00 | 32,400.00 | 31,500.00 | 31,500.00 | 30,636.20 | 377,395 |
| May 20, 2024 | 31,900.00 | 32,550.00 | 31,800.00 | 32,350.00 | 31,462.89 | 406,399 |
| May 17, 2024 | 31,800.00 | 32,000.00 | 31,650.00 | 31,750.00 | 30,879.34 | 180,215 |
| May 16, 2024 | 32,350.00 | 32,550.00 | 31,800.00 | 31,950.00 | 31,073.86 | 320,813 |
| May 14, 2024 | 31,750.00 | 32,400.00 | 31,650.00 | 32,050.00 | 31,171.12 | 427,467 |
| May 13, 2024 | 31,900.00 | 31,900.00 | 31,550.00 | 31,550.00 | 30,684.83 | 162,768 |
| May 10, 2024 | 31,800.00 | 32,000.00 | 31,650.00 | 31,700.00 | 30,830.71 | 175,336 |
| May 9, 2024 | 31,850.00 | 31,950.00 | 31,450.00 | 31,450.00 | 30,587.57 | 362,597 |
| May 8, 2024 | 31,750.00 | 31,900.00 | 31,600.00 | 31,850.00 | 30,976.60 | 247,327 |
| May 7, 2024 | 31,800.00 | 31,950.00 | 31,500.00 | 31,600.00 | 30,733.46 | 322,200 |
| May 3, 2024 | 31,450.00 | 31,600.00 | 31,350.00 | 31,600.00 | 30,733.46 | 217,299 |
| May 2, 2024 | 32,150.00 | 32,450.00 | 31,200.00 | 31,300.00 | 30,441.68 | 623,902 |
| Apr 30, 2024 | 32,600.00 | 32,800.00 | 32,300.00 | 32,350.00 | 31,462.89 | 355,688 |
| Apr 29, 2024 | 31,750.00 | 32,750.00 | 31,500.00 | 32,600.00 | 31,706.03 | 594,761 |
| Apr 26, 2024 | 31,450.00 | 31,750.00 | 31,300.00 | 31,500.00 | 30,636.20 | 243,887 |
| Apr 25, 2024 | 31,300.00 | 31,750.00 | 31,050.00 | 31,450.00 | 30,587.57 | 260,343 |
| Apr 24, 2024 | 31,800.00 | 31,850.00 | 31,400.00 | 31,600.00 | 30,733.46 | 281,548 |
| Apr 23, 2024 | 32,050.00 | 32,100.00 | 31,500.00 | 31,550.00 | 30,684.83 | 293,955 |
| Apr 22, 2024 | 31,900.00 | 32,200.00 | 31,700.00 | 32,050.00 | 31,171.12 | 229,179 |
| Apr 19, 2024 | 31,600.00 | 31,750.00 | 31,100.00 | 31,500.00 | 30,636.20 | 422,669 |
| Apr 18, 2024 | 31,150.00 | 32,500.00 | 31,100.00 | 32,050.00 | 31,171.12 | 652,366 |
Related Tickers
005010.KS Husteel Co., Ltd.
5,130.00
-2.66%
008970.KS Dong Yang Steel Pipe Co., Ltd.
1,626.00
-9.42%
071090.KS Histeel Co.,Ltd.
4,830.00
-5.11%
HWHG.BE Tata Steel Ltd
14.20
+1.43%
JSWSTEEL.BO JSW Steel Limited
1,007.20
-0.22%
005490.KS POSCO Holdings Inc.
253,000.00
-0.39%
5401.T Nippon Steel Corporation
2,982.50
+0.32%
JSWSTEEL.NS JSW Steel Limited
1,007.20
-0.22%
RS Reliance, Inc.
277.62
+0.88%
TATASTEEL.NS Tata Steel Limited
137.14
+0.12%