KSE - Delayed Quote KRW
Chokwang Leather Co.,Ltd. (004700.KS)
51,900.00
-1,100.00
(-2.08%)
At close: 3:30:25 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 2, 2025 | 52,800.00 | 52,800.00 | 51,700.00 | 51,900.00 | 51,900.00 | 12,574 |
| Apr 30, 2025 | 52,300.00 | 54,800.00 | 51,800.00 | 53,000.00 | 53,000.00 | 8,031 |
| Apr 29, 2025 | 52,000.00 | 52,500.00 | 51,400.00 | 52,300.00 | 52,300.00 | 2,609 |
| Apr 28, 2025 | 51,600.00 | 52,600.00 | 51,200.00 | 52,500.00 | 52,500.00 | 7,006 |
| Apr 25, 2025 | 51,800.00 | 51,800.00 | 51,300.00 | 51,600.00 | 51,600.00 | 1,264 |
| Apr 24, 2025 | 51,300.00 | 51,800.00 | 51,300.00 | 51,800.00 | 51,800.00 | 1,639 |
| Apr 23, 2025 | 51,500.00 | 51,800.00 | 51,200.00 | 51,800.00 | 51,800.00 | 2,763 |
| Apr 22, 2025 | 51,000.00 | 51,800.00 | 51,000.00 | 51,500.00 | 51,500.00 | 1,424 |
| Apr 21, 2025 | 51,300.00 | 51,600.00 | 50,600.00 | 51,600.00 | 51,600.00 | 1,309 |
| Apr 18, 2025 | 51,600.00 | 53,000.00 | 50,900.00 | 51,000.00 | 51,000.00 | 3,554 |
| Apr 17, 2025 | 51,000.00 | 51,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | 104 |
| Apr 16, 2025 | 51,300.00 | 52,300.00 | 51,000.00 | 51,500.00 | 51,500.00 | 1,969 |
| Apr 15, 2025 | 51,500.00 | 52,000.00 | 51,200.00 | 51,700.00 | 51,700.00 | 544 |
| Apr 14, 2025 | 51,800.00 | 52,500.00 | 51,200.00 | 51,800.00 | 51,800.00 | 1,145 |
| Apr 11, 2025 | 51,300.00 | 51,900.00 | 50,800.00 | 51,800.00 | 51,800.00 | 3,809 |
| Apr 10, 2025 | 51,200.00 | 51,700.00 | 51,100.00 | 51,700.00 | 51,700.00 | 1,687 |
| Apr 9, 2025 | 51,200.00 | 52,500.00 | 50,300.00 | 51,200.00 | 51,200.00 | 1,676 |
| Apr 8, 2025 | 50,600.00 | 51,900.00 | 50,000.00 | 51,500.00 | 51,500.00 | 1,596 |
| Apr 7, 2025 | 50,800.00 | 50,900.00 | 50,100.00 | 50,700.00 | 50,700.00 | 1,438 |
| Apr 4, 2025 | 51,200.00 | 51,500.00 | 50,400.00 | 51,200.00 | 51,200.00 | 3,022 |
| Apr 3, 2025 | 51,000.00 | 52,500.00 | 51,000.00 | 52,000.00 | 52,000.00 | 606 |
| Apr 2, 2025 | 51,500.00 | 51,500.00 | 50,500.00 | 51,500.00 | 51,500.00 | 1,224 |
| Apr 1, 2025 | 51,200.00 | 51,500.00 | 50,700.00 | 51,500.00 | 51,500.00 | 621 |
| Mar 31, 2025 | 51,500.00 | 51,500.00 | 50,500.00 | 51,200.00 | 51,200.00 | 1,276 |
| Mar 28, 2025 | 51,500.00 | 51,900.00 | 50,700.00 | 51,500.00 | 51,500.00 | 660 |
| Mar 27, 2025 | 50,900.00 | 52,000.00 | 50,400.00 | 52,000.00 | 52,000.00 | 1,258 |
| Mar 26, 2025 | 51,300.00 | 51,700.00 | 50,500.00 | 50,900.00 | 50,900.00 | 1,962 |
| Mar 25, 2025 | 51,200.00 | 52,000.00 | 50,700.00 | 51,400.00 | 51,400.00 | 3,218 |
| Mar 24, 2025 | 52,100.00 | 52,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 1,539 |
| Mar 21, 2025 | 51,500.00 | 52,300.00 | 51,200.00 | 52,200.00 | 52,200.00 | 769 |
| Mar 20, 2025 | 51,700.00 | 52,100.00 | 51,300.00 | 51,800.00 | 51,800.00 | 2,750 |
| Mar 19, 2025 | 52,100.00 | 52,100.00 | 51,500.00 | 51,800.00 | 51,800.00 | 971 |
| Mar 18, 2025 | 51,700.00 | 52,100.00 | 51,300.00 | 52,000.00 | 52,000.00 | 718 |
| Mar 17, 2025 | 51,500.00 | 51,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | 726 |
| Mar 14, 2025 | 52,400.00 | 52,700.00 | 51,100.00 | 51,500.00 | 51,500.00 | 3,006 |
| Mar 13, 2025 | 52,700.00 | 53,200.00 | 52,350.00 | 52,900.00 | 52,900.00 | 986 |
| Mar 12, 2025 | 52,800.00 | 53,300.00 | 52,400.00 | 53,300.00 | 53,300.00 | 384 |
| Mar 11, 2025 | 53,000.00 | 53,900.00 | 51,800.00 | 53,100.00 | 53,100.00 | 997 |
| Mar 10, 2025 | 52,600.00 | 53,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | 1,045 |
| Mar 7, 2025 | 53,100.00 | 53,200.00 | 52,200.00 | 53,100.00 | 53,100.00 | 971 |
| Mar 6, 2025 | 52,900.00 | 53,200.00 | 52,400.00 | 53,200.00 | 53,200.00 | 997 |
| Mar 5, 2025 | 52,700.00 | 53,800.00 | 52,700.00 | 53,500.00 | 53,500.00 | 544 |
| Mar 4, 2025 | 52,900.00 | 53,300.00 | 52,400.00 | 53,200.00 | 53,200.00 | 809 |
| Feb 28, 2025 | 53,100.00 | 53,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | 1,240 |
| Feb 27, 2025 | 53,600.00 | 53,700.00 | 52,700.00 | 53,700.00 | 53,700.00 | 946 |
| Feb 26, 2025 | 53,200.00 | 53,600.00 | 52,800.00 | 53,600.00 | 53,600.00 | 1,529 |
| Feb 25, 2025 | 53,400.00 | 53,900.00 | 52,800.00 | 53,800.00 | 53,800.00 | 2,810 |
| Feb 24, 2025 | 53,300.00 | 53,700.00 | 52,300.00 | 53,400.00 | 53,400.00 | 716 |
| Feb 21, 2025 | 53,000.00 | 53,800.00 | 52,700.00 | 53,300.00 | 53,300.00 | 423 |
| Feb 20, 2025 | 53,300.00 | 53,500.00 | 52,400.00 | 53,400.00 | 53,400.00 | 749 |
| Feb 19, 2025 | 53,000.00 | 53,400.00 | 52,500.00 | 53,300.00 | 53,300.00 | 1,447 |
| Feb 18, 2025 | 53,200.00 | 53,500.00 | 52,600.00 | 53,400.00 | 53,400.00 | 1,807 |
| Feb 17, 2025 | 52,800.00 | 53,700.00 | 52,800.00 | 53,700.00 | 53,700.00 | 1,936 |
| Feb 14, 2025 | 53,000.00 | 53,500.00 | 52,400.00 | 53,400.00 | 53,400.00 | 1,758 |
| Feb 13, 2025 | 53,100.00 | 53,800.00 | 52,500.00 | 53,000.00 | 53,000.00 | 2,651 |
| Feb 12, 2025 | 53,200.00 | 53,700.00 | 52,800.00 | 53,700.00 | 53,700.00 | 1,841 |
| Feb 11, 2025 | 52,300.00 | 53,700.00 | 51,900.00 | 53,700.00 | 53,700.00 | 4,107 |
| Feb 10, 2025 | 51,300.00 | 52,500.00 | 50,700.00 | 52,100.00 | 52,100.00 | 23,844 |
| Feb 7, 2025 | 50,500.00 | 51,400.00 | 50,500.00 | 51,400.00 | 51,400.00 | 1,018 |
| Feb 6, 2025 | 51,300.00 | 52,200.00 | 50,300.00 | 51,600.00 | 51,600.00 | 16,054 |
| Feb 5, 2025 | 51,400.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 202 |
| Feb 4, 2025 | 51,600.00 | 51,600.00 | 50,600.00 | 51,400.00 | 51,400.00 | 2,355 |
| Feb 3, 2025 | 52,000.00 | 52,100.00 | 50,400.00 | 50,500.00 | 50,500.00 | 2,784 |
| Jan 31, 2025 | 53,500.00 | 53,700.00 | 51,400.00 | 52,800.00 | 52,800.00 | 1,487 |
| Jan 24, 2025 | 52,900.00 | 53,300.00 | 51,700.00 | 52,900.00 | 52,900.00 | 4,044 |
| Jan 23, 2025 | 52,600.00 | 52,900.00 | 51,500.00 | 52,900.00 | 52,900.00 | 1,259 |
| Jan 22, 2025 | 52,500.00 | 52,500.00 | 52,000.00 | 52,500.00 | 52,500.00 | 3,325 |
| Jan 21, 2025 | 51,400.00 | 52,500.00 | 51,400.00 | 52,500.00 | 52,500.00 | 1,100 |
| Jan 20, 2025 | 51,400.00 | 52,300.00 | 50,900.00 | 52,000.00 | 52,000.00 | 1,045 |
| Jan 17, 2025 | 51,200.00 | 52,100.00 | 50,700.00 | 52,000.00 | 52,000.00 | 1,480 |
| Jan 16, 2025 | 51,400.00 | 51,400.00 | 50,400.00 | 51,300.00 | 51,300.00 | 15,994 |
| Jan 15, 2025 | 52,600.00 | 52,600.00 | 50,600.00 | 50,700.00 | 50,700.00 | 3,361 |
| Jan 14, 2025 | 52,200.00 | 53,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | 1,049 |
| Jan 13, 2025 | 52,900.00 | 52,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | 1,690 |
| Jan 10, 2025 | 52,400.00 | 52,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | 1,765 |
| Jan 9, 2025 | 52,200.00 | 52,300.00 | 51,400.00 | 51,600.00 | 51,600.00 | 513 |
| Jan 8, 2025 | 53,200.00 | 53,800.00 | 51,500.00 | 51,900.00 | 51,900.00 | 4,273 |
| Jan 7, 2025 | 54,000.00 | 54,000.00 | 53,200.00 | 53,800.00 | 53,800.00 | 423 |
| Jan 6, 2025 | 54,500.00 | 54,500.00 | 53,400.00 | 54,000.00 | 54,000.00 | 1,400 |
| Jan 3, 2025 | 54,700.00 | 54,700.00 | 53,400.00 | 54,500.00 | 54,500.00 | 1,366 |
| Jan 2, 2025 | 54,600.00 | 54,600.00 | 53,600.00 | 54,100.00 | 54,100.00 | 129 |
| Dec 30, 2024 | 54,300.00 | 54,800.00 | 53,000.00 | 54,600.00 | 54,600.00 | 1,634 |
| Dec 27, 2024 | 53,100.00 | 54,300.00 | 52,500.00 | 53,800.00 | 53,800.00 | 1,808 |
| Dec 26, 2024 | 54,100.00 | 54,100.00 | 52,900.00 | 53,600.00 | 53,600.00 | 25,448 |
| Dec 24, 2024 | 53,200.00 | 53,600.00 | 52,500.00 | 53,500.00 | 53,500.00 | 681 |
| Dec 23, 2024 | 53,600.00 | 53,600.00 | 52,300.00 | 53,200.00 | 53,200.00 | 302 |
| Dec 20, 2024 | 52,700.00 | 53,100.00 | 51,000.00 | 53,000.00 | 53,000.00 | 1,707 |
| Dec 19, 2024 | 52,900.00 | 53,700.00 | 52,800.00 | 53,300.00 | 53,300.00 | 1,919 |
| Dec 18, 2024 | 52,300.00 | 53,600.00 | 52,200.00 | 53,100.00 | 53,100.00 | 350 |
| Dec 17, 2024 | 52,500.00 | 52,700.00 | 51,600.00 | 52,500.00 | 52,500.00 | 52 |
| Dec 16, 2024 | 51,400.00 | 52,600.00 | 51,400.00 | 52,500.00 | 52,500.00 | 589 |
| Dec 13, 2024 | 52,500.00 | 53,500.00 | 52,200.00 | 52,200.00 | 52,200.00 | 173 |
| Dec 12, 2024 | 51,900.00 | 53,100.00 | 51,100.00 | 53,100.00 | 53,100.00 | 584 |
| Dec 11, 2024 | 51,400.00 | 52,600.00 | 50,700.00 | 51,900.00 | 51,900.00 | 1,563 |
| Dec 10, 2024 | 51,000.00 | 52,300.00 | 51,000.00 | 52,000.00 | 52,000.00 | 96 |
| Dec 9, 2024 | 52,000.00 | 52,000.00 | 48,600.00 | 51,400.00 | 51,400.00 | 9,437 |
| Dec 6, 2024 | 51,600.00 | 52,200.00 | 50,800.00 | 52,200.00 | 52,200.00 | 327 |
| Dec 5, 2024 | 51,200.00 | 52,800.00 | 50,000.00 | 52,300.00 | 52,300.00 | 5,790 |
| Dec 4, 2024 | 52,900.00 | 52,900.00 | 50,200.00 | 52,200.00 | 52,200.00 | 4,926 |
| Dec 3, 2024 | 52,900.00 | 52,900.00 | 51,700.00 | 52,200.00 | 52,200.00 | 2,269 |
| Dec 2, 2024 | 52,700.00 | 53,500.00 | 51,600.00 | 52,700.00 | 52,700.00 | 1,609 |
| Nov 29, 2024 | 52,000.00 | 52,800.00 | 51,000.00 | 52,700.00 | 52,700.00 | 2,364 |
| Nov 28, 2024 | 52,100.00 | 52,500.00 | 50,800.00 | 52,000.00 | 52,000.00 | 381 |
| Nov 27, 2024 | 51,900.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 464 |
| Nov 26, 2024 | 51,300.00 | 51,900.00 | 51,100.00 | 51,900.00 | 51,900.00 | 218 |
| Nov 25, 2024 | 50,400.00 | 51,900.00 | 50,400.00 | 51,900.00 | 51,900.00 | 263 |
| Nov 22, 2024 | 50,800.00 | 51,000.00 | 50,100.00 | 51,000.00 | 51,000.00 | 715 |
| Nov 21, 2024 | 50,900.00 | 51,300.00 | 50,100.00 | 50,900.00 | 50,900.00 | 2,340 |
| Nov 20, 2024 | 50,500.00 | 50,800.00 | 50,100.00 | 50,600.00 | 50,600.00 | 517 |
| Nov 19, 2024 | 52,900.00 | 53,900.00 | 50,400.00 | 50,400.00 | 50,400.00 | 2,345 |
| Nov 18, 2024 | 52,300.00 | 54,200.00 | 51,800.00 | 53,100.00 | 53,100.00 | 576 |
| Nov 15, 2024 | 54,900.00 | 54,900.00 | 50,800.00 | 53,200.00 | 53,200.00 | 3,708 |
| Nov 14, 2024 | 50,900.00 | 53,600.00 | 50,200.00 | 52,500.00 | 52,500.00 | 2,199 |
| Nov 13, 2024 | 51,300.00 | 51,300.00 | 50,000.00 | 51,100.00 | 51,100.00 | 2,197 |
| Nov 12, 2024 | 51,700.00 | 51,700.00 | 50,400.00 | 51,400.00 | 51,400.00 | 921 |
| Nov 11, 2024 | 51,700.00 | 52,100.00 | 50,400.00 | 51,400.00 | 51,400.00 | 1,395 |
| Nov 8, 2024 | 53,300.00 | 53,700.00 | 51,700.00 | 51,700.00 | 51,700.00 | 864 |
| Nov 7, 2024 | 53,600.00 | 53,900.00 | 53,300.00 | 53,800.00 | 53,800.00 | 64 |
| Nov 6, 2024 | 54,000.00 | 54,000.00 | 52,900.00 | 53,800.00 | 53,800.00 | 387 |
| Nov 5, 2024 | 53,500.00 | 54,000.00 | 52,600.00 | 54,000.00 | 54,000.00 | 53 |
| Nov 4, 2024 | 54,300.00 | 54,500.00 | 51,500.00 | 54,000.00 | 54,000.00 | 374 |
| Nov 1, 2024 | 54,200.00 | 54,200.00 | 52,300.00 | 53,800.00 | 53,800.00 | 1,247 |
| Oct 31, 2024 | 53,900.00 | 53,900.00 | 51,800.00 | 53,800.00 | 53,800.00 | 530 |
| Oct 30, 2024 | 52,300.00 | 53,400.00 | 51,200.00 | 53,300.00 | 53,300.00 | 1,366 |
| Oct 29, 2024 | 52,300.00 | 52,300.00 | 51,300.00 | 51,900.00 | 51,900.00 | 60 |
| Oct 28, 2024 | 52,300.00 | 52,300.00 | 51,300.00 | 52,000.00 | 52,000.00 | 107 |
| Oct 25, 2024 | 51,500.00 | 51,500.00 | 50,500.00 | 51,500.00 | 51,500.00 | 959 |
| Oct 24, 2024 | 51,500.00 | 52,200.00 | 50,900.00 | 51,500.00 | 51,500.00 | 161 |
| Oct 23, 2024 | 51,100.00 | 53,900.00 | 50,900.00 | 51,500.00 | 51,500.00 | 838 |
| Oct 22, 2024 | 52,500.00 | 53,500.00 | 51,100.00 | 51,100.00 | 51,100.00 | 480 |
| Oct 21, 2024 | 52,300.00 | 52,800.00 | 52,100.00 | 52,500.00 | 52,500.00 | 216 |
| Oct 18, 2024 | 53,200.00 | 54,600.00 | 52,500.00 | 52,800.00 | 52,800.00 | 1,948 |
| Oct 17, 2024 | 54,700.00 | 55,300.00 | 53,500.00 | 53,500.00 | 53,500.00 | 1,195 |
| Oct 16, 2024 | 54,500.00 | 54,900.00 | 54,300.00 | 54,700.00 | 54,700.00 | 91 |
| Oct 15, 2024 | 54,900.00 | 55,200.00 | 54,100.00 | 55,200.00 | 55,200.00 | 293 |
| Oct 14, 2024 | 54,100.00 | 55,500.00 | 54,100.00 | 54,500.00 | 54,500.00 | 402 |
| Oct 11, 2024 | 55,700.00 | 55,900.00 | 54,200.00 | 54,700.00 | 54,700.00 | 306 |
| Oct 10, 2024 | 56,000.00 | 56,100.00 | 54,700.00 | 55,300.00 | 55,300.00 | 506 |
| Oct 8, 2024 | 53,800.00 | 55,800.00 | 53,700.00 | 55,400.00 | 55,400.00 | 780 |
| Oct 7, 2024 | 55,900.00 | 55,900.00 | 53,900.00 | 54,700.00 | 54,700.00 | 704 |
| Oct 4, 2024 | 55,900.00 | 55,900.00 | 54,500.00 | 55,200.00 | 55,200.00 | 238 |
| Oct 2, 2024 | 54,500.00 | 54,900.00 | 53,700.00 | 54,800.00 | 54,800.00 | 1,383 |
| Sep 30, 2024 | 54,200.00 | 54,900.00 | 52,600.00 | 54,900.00 | 54,900.00 | 6,441 |
| Sep 27, 2024 | 55,900.00 | 55,900.00 | 54,200.00 | 54,700.00 | 54,700.00 | 954 |
| Sep 26, 2024 | 55,200.00 | 55,400.00 | 54,400.00 | 55,300.00 | 55,300.00 | 575 |
| Sep 25, 2024 | 55,400.00 | 56,500.00 | 55,000.00 | 55,300.00 | 55,300.00 | 1,628 |
| Sep 24, 2024 | 55,900.00 | 56,300.00 | 55,300.00 | 55,300.00 | 55,300.00 | 250 |
| Sep 23, 2024 | 56,600.00 | 56,600.00 | 55,200.00 | 56,300.00 | 56,300.00 | 1,189 |
| Sep 20, 2024 | 57,000.00 | 57,100.00 | 56,200.00 | 56,600.00 | 56,600.00 | 742 |
| Sep 19, 2024 | 56,600.00 | 56,900.00 | 55,700.00 | 56,700.00 | 56,700.00 | 484 |
| Sep 13, 2024 | 55,600.00 | 57,500.00 | 55,500.00 | 56,700.00 | 56,700.00 | 979 |
| Sep 12, 2024 | 56,900.00 | 56,900.00 | 56,000.00 | 56,700.00 | 56,700.00 | 365 |
| Sep 11, 2024 | 57,000.00 | 57,000.00 | 56,500.00 | 56,900.00 | 56,900.00 | 165 |
| Sep 10, 2024 | 56,100.00 | 57,000.00 | 55,400.00 | 57,000.00 | 57,000.00 | 155 |
| Sep 9, 2024 | 55,900.00 | 56,700.00 | 55,100.00 | 56,300.00 | 56,300.00 | 1,279 |
| Sep 6, 2024 | 56,400.00 | 56,400.00 | 54,200.00 | 56,300.00 | 56,300.00 | 807 |
| Sep 5, 2024 | 55,300.00 | 56,100.00 | 54,200.00 | 55,700.00 | 55,700.00 | 2,852 |
| Sep 4, 2024 | 56,400.00 | 56,500.00 | 53,600.00 | 55,800.00 | 55,800.00 | 1,097 |
| Sep 3, 2024 | 56,300.00 | 57,000.00 | 54,100.00 | 56,900.00 | 56,900.00 | 3,784 |
| Sep 2, 2024 | 55,600.00 | 56,000.00 | 55,100.00 | 55,900.00 | 55,900.00 | 682 |
| Aug 30, 2024 | 55,400.00 | 55,800.00 | 55,100.00 | 55,600.00 | 55,600.00 | 322 |
| Aug 29, 2024 | 55,200.00 | 55,700.00 | 54,700.00 | 55,400.00 | 55,400.00 | 705 |
| Aug 28, 2024 | 54,800.00 | 55,700.00 | 54,500.00 | 55,200.00 | 55,200.00 | 549 |
| Aug 27, 2024 | 54,500.00 | 54,800.00 | 53,500.00 | 54,800.00 | 54,800.00 | 233 |
| Aug 26, 2024 | 53,700.00 | 54,500.00 | 53,400.00 | 54,500.00 | 54,500.00 | 1,730 |
| Aug 23, 2024 | 52,400.00 | 54,000.00 | 51,400.00 | 53,700.00 | 53,700.00 | 5,400 |
| Aug 22, 2024 | 54,100.00 | 54,300.00 | 52,100.00 | 52,400.00 | 52,400.00 | 1,693 |
| Aug 21, 2024 | 53,500.00 | 54,400.00 | 51,200.00 | 54,300.00 | 54,300.00 | 1,410 |
| Aug 20, 2024 | 51,900.00 | 54,000.00 | 51,900.00 | 54,000.00 | 54,000.00 | 1,920 |
| Aug 19, 2024 | 54,400.00 | 54,400.00 | 51,500.00 | 51,500.00 | 51,500.00 | 1,309 |
| Aug 16, 2024 | 53,900.00 | 54,900.00 | 51,100.00 | 54,800.00 | 54,800.00 | 1,770 |
| Aug 14, 2024 | 54,100.00 | 54,500.00 | 52,800.00 | 54,400.00 | 54,400.00 | 1,065 |
| Aug 13, 2024 | 54,700.00 | 54,800.00 | 53,000.00 | 54,500.00 | 54,500.00 | 519 |
| Aug 12, 2024 | 53,600.00 | 54,700.00 | 53,500.00 | 54,700.00 | 54,700.00 | 867 |
| Aug 9, 2024 | 52,300.00 | 53,700.00 | 51,800.00 | 53,700.00 | 53,700.00 | 2,559 |
| Aug 8, 2024 | 51,000.00 | 52,400.00 | 50,600.00 | 52,300.00 | 52,300.00 | 832 |
| Aug 7, 2024 | 51,400.00 | 51,500.00 | 50,100.00 | 51,500.00 | 51,500.00 | 1,037 |
| Aug 6, 2024 | 49,700.00 | 51,000.00 | 48,250.00 | 50,800.00 | 50,800.00 | 1,964 |
| Aug 5, 2024 | 51,000.00 | 51,500.00 | 47,700.00 | 50,400.00 | 50,400.00 | 7,679 |
| Aug 2, 2024 | 52,400.00 | 52,400.00 | 49,950.00 | 50,700.00 | 50,700.00 | 1,693 |
| Aug 1, 2024 | 51,700.00 | 52,500.00 | 51,300.00 | 52,500.00 | 52,500.00 | 201 |
| Jul 31, 2024 | 52,000.00 | 52,200.00 | 51,400.00 | 51,500.00 | 51,500.00 | 283 |
| Jul 30, 2024 | 52,400.00 | 52,800.00 | 51,100.00 | 52,500.00 | 52,500.00 | 5,212 |
| Jul 29, 2024 | 51,800.00 | 52,700.00 | 51,200.00 | 52,600.00 | 52,600.00 | 512 |
| Jul 26, 2024 | 51,700.00 | 52,500.00 | 51,700.00 | 51,800.00 | 51,800.00 | 128 |
| Jul 25, 2024 | 52,200.00 | 52,500.00 | 51,100.00 | 52,200.00 | 52,200.00 | 654 |
| Jul 24, 2024 | 51,900.00 | 52,300.00 | 51,500.00 | 52,300.00 | 52,300.00 | 206 |
| Jul 23, 2024 | 52,800.00 | 52,800.00 | 51,800.00 | 52,400.00 | 52,400.00 | 244 |
| Jul 22, 2024 | 52,400.00 | 52,500.00 | 51,700.00 | 52,500.00 | 52,500.00 | 287 |
| Jul 19, 2024 | 52,400.00 | 52,700.00 | 51,900.00 | 52,500.00 | 52,500.00 | 355 |
| Jul 18, 2024 | 51,200.00 | 52,400.00 | 51,100.00 | 52,400.00 | 52,400.00 | 2,192 |
| Jul 17, 2024 | 52,000.00 | 52,400.00 | 51,400.00 | 51,700.00 | 51,700.00 | 2,303 |
| Jul 16, 2024 | 52,100.00 | 52,300.00 | 51,700.00 | 52,100.00 | 52,100.00 | 731 |
| Jul 15, 2024 | 51,500.00 | 52,200.00 | 51,400.00 | 52,100.00 | 52,100.00 | 5,207 |
| Jul 12, 2024 | 51,600.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 2,878 |
| Jul 11, 2024 | 51,000.00 | 51,600.00 | 50,500.00 | 51,300.00 | 51,300.00 | 3,941 |
| Jul 10, 2024 | 51,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | 1,468 |
| Jul 9, 2024 | 50,800.00 | 51,800.00 | 50,300.00 | 51,000.00 | 51,000.00 | 2,230 |
| Jul 8, 2024 | 50,500.00 | 51,700.00 | 50,100.00 | 51,200.00 | 51,200.00 | 441 |
| Jul 5, 2024 | 52,600.00 | 52,700.00 | 50,400.00 | 50,800.00 | 50,800.00 | 1,903 |
| Jul 4, 2024 | 52,200.00 | 52,400.00 | 50,900.00 | 52,400.00 | 52,400.00 | 853 |
| Jul 3, 2024 | 51,000.00 | 52,300.00 | 50,900.00 | 52,200.00 | 52,200.00 | 30,961 |
| Jul 2, 2024 | 49,900.00 | 51,400.00 | 49,850.00 | 51,100.00 | 51,100.00 | 898 |
| Jul 1, 2024 | 51,000.00 | 51,000.00 | 49,650.00 | 49,900.00 | 49,900.00 | 646 |
| Jun 28, 2024 | 50,100.00 | 50,900.00 | 49,900.00 | 50,700.00 | 50,700.00 | 252 |
| Jun 27, 2024 | 50,000.00 | 51,400.00 | 49,800.00 | 50,700.00 | 50,700.00 | 967 |
| Jun 26, 2024 | 50,800.00 | 50,800.00 | 49,350.00 | 49,850.00 | 49,850.00 | 949 |
| Jun 25, 2024 | 50,900.00 | 50,900.00 | 50,000.00 | 50,300.00 | 50,300.00 | 399 |
| Jun 24, 2024 | 50,400.00 | 50,800.00 | 49,050.00 | 50,300.00 | 50,300.00 | 1,871 |
| Jun 21, 2024 | 50,400.00 | 50,900.00 | 49,600.00 | 50,400.00 | 50,400.00 | 1,279 |
| Jun 20, 2024 | 49,600.00 | 50,100.00 | 49,600.00 | 49,800.00 | 49,800.00 | 125 |
| Jun 19, 2024 | 49,750.00 | 49,950.00 | 49,500.00 | 49,800.00 | 49,800.00 | 594 |
| Jun 18, 2024 | 50,000.00 | 50,100.00 | 49,750.00 | 49,800.00 | 49,800.00 | 1,905 |
| Jun 17, 2024 | 50,200.00 | 50,300.00 | 49,700.00 | 50,100.00 | 50,100.00 | 2,902 |
| Jun 14, 2024 | 50,300.00 | 50,500.00 | 49,950.00 | 50,300.00 | 50,300.00 | 1,134 |
| Jun 13, 2024 | 50,500.00 | 50,700.00 | 49,700.00 | 50,300.00 | 50,300.00 | 1,366 |
| Jun 12, 2024 | 50,900.00 | 50,900.00 | 50,500.00 | 50,600.00 | 50,600.00 | 383 |
| Jun 11, 2024 | 50,700.00 | 51,500.00 | 50,700.00 | 50,700.00 | 50,700.00 | 792 |
| Jun 10, 2024 | 51,500.00 | 51,500.00 | 50,600.00 | 50,700.00 | 50,700.00 | 1,159 |
| Jun 7, 2024 | 50,600.00 | 51,200.00 | 50,400.00 | 51,000.00 | 51,000.00 | 845 |
| Jun 5, 2024 | 50,600.00 | 50,800.00 | 50,200.00 | 50,700.00 | 50,700.00 | 928 |
| Jun 4, 2024 | 50,900.00 | 51,000.00 | 50,200.00 | 50,700.00 | 50,700.00 | 1,290 |
| Jun 3, 2024 | 51,700.00 | 51,700.00 | 50,600.00 | 50,900.00 | 50,900.00 | 1,702 |
| May 31, 2024 | 51,700.00 | 51,700.00 | 50,800.00 | 50,900.00 | 50,900.00 | 1,292 |
| May 30, 2024 | 51,900.00 | 52,000.00 | 51,100.00 | 51,800.00 | 51,800.00 | 2,218 |
| May 29, 2024 | 51,900.00 | 51,900.00 | 51,400.00 | 51,800.00 | 51,800.00 | 299 |
| May 28, 2024 | 51,600.00 | 52,200.00 | 51,000.00 | 52,000.00 | 52,000.00 | 1,097 |
| May 27, 2024 | 52,300.00 | 52,300.00 | 51,500.00 | 51,500.00 | 51,500.00 | 222 |
| May 24, 2024 | 51,600.00 | 52,000.00 | 51,200.00 | 51,900.00 | 51,900.00 | 908 |
| May 23, 2024 | 51,500.00 | 51,700.00 | 51,200.00 | 51,500.00 | 51,500.00 | 813 |
| May 22, 2024 | 51,000.00 | 51,400.00 | 50,800.00 | 51,400.00 | 51,400.00 | 879 |
| May 21, 2024 | 50,900.00 | 51,000.00 | 50,000.00 | 50,800.00 | 50,800.00 | 292 |
| May 20, 2024 | 50,500.00 | 51,200.00 | 50,100.00 | 50,800.00 | 50,800.00 | 1,144 |
| May 17, 2024 | 50,400.00 | 51,000.00 | 50,400.00 | 50,500.00 | 50,500.00 | 1,491 |
| May 16, 2024 | 51,100.00 | 51,100.00 | 50,100.00 | 50,400.00 | 50,400.00 | 441 |
| May 14, 2024 | 50,700.00 | 50,900.00 | 50,100.00 | 50,900.00 | 50,900.00 | 811 |
| May 13, 2024 | 50,300.00 | 50,800.00 | 49,850.00 | 50,700.00 | 50,700.00 | 11,368 |
| May 10, 2024 | 52,000.00 | 52,500.00 | 50,400.00 | 50,600.00 | 50,600.00 | 22,056 |
| May 9, 2024 | 51,800.00 | 52,200.00 | 51,100.00 | 52,000.00 | 52,000.00 | 1,147 |
| May 8, 2024 | 51,800.00 | 51,800.00 | 51,400.00 | 51,800.00 | 51,800.00 | 187 |
| May 7, 2024 | 52,600.00 | 52,600.00 | 51,400.00 | 51,800.00 | 51,800.00 | 1,400 |
| May 3, 2024 | 52,100.00 | 52,500.00 | 51,800.00 | 52,300.00 | 52,300.00 | 190 |
| May 2, 2024 | 51,700.00 | 52,200.00 | 51,200.00 | 52,200.00 | 52,200.00 | 372 |
Related Tickers
004105.KS Taeyang Metal Industrial Co., Ltd.
4,135.00
+1.60%
005720.KS Nexen Corporation
4,670.00
-0.95%
007860.KS Seoyon Co., Ltd.
7,330.00
-1.35%
004840.KS DRB Holding Co., Ltd.
4,510.00
-2.38%
005710.KQ Daewon Sanup Co., Ltd
8,000.00
+3.76%
009900.KS Myoung Shin Industrial Co.,Ltd
8,100.00
-2.88%
002355.KS Nexen Tire Corporation
2,675.00
+0.75%
003780.KS Chin Yang Industry Co., Ltd.
5,670.00
+1.80%
001620.KS Kbi Dongkook Ind.Co.,Ltd.
534.00
-2.02%
031510.KQ Austem Company Ltd.
1,074.00
-1.01%