Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
91,400.00
-2,100.00
(-2.25%)
At close: February 28 at 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 92,300.00 | 93,000.00 | 90,800.00 | 91,400.00 | 91,400.00 | 418,765 |
| Feb 27, 2025 | 92,900.00 | 94,000.00 | 90,600.00 | 93,500.00 | 93,500.00 | 309,722 |
| Feb 26, 2025 | 94,500.00 | 95,900.00 | 93,300.00 | 94,400.00 | 94,400.00 | 299,764 |
| Feb 25, 2025 | 97,100.00 | 98,400.00 | 94,600.00 | 94,900.00 | 94,900.00 | 287,038 |
| Feb 24, 2025 | 98,500.00 | 99,200.00 | 97,100.00 | 98,000.00 | 98,000.00 | 147,869 |
| Feb 21, 2025 | 101,300.00 | 101,300.00 | 98,400.00 | 98,900.00 | 98,900.00 | 184,220 |
| Feb 20, 2025 | 99,900.00 | 101,800.00 | 99,800.00 | 100,800.00 | 100,800.00 | 173,910 |
| Feb 19, 2025 | 102,000.00 | 102,300.00 | 100,900.00 | 100,900.00 | 100,900.00 | 235,810 |
| Feb 18, 2025 | 101,700.00 | 103,900.00 | 101,300.00 | 103,200.00 | 103,200.00 | 112,136 |
| Feb 17, 2025 | 102,100.00 | 103,300.00 | 100,800.00 | 102,900.00 | 102,900.00 | 80,695 |
| Feb 14, 2025 | 98,000.00 | 103,000.00 | 97,700.00 | 102,100.00 | 102,100.00 | 263,100 |
| Feb 13, 2025 | 100,000.00 | 100,800.00 | 97,700.00 | 98,300.00 | 98,300.00 | 291,703 |
| Feb 12, 2025 | 101,200.00 | 102,000.00 | 100,400.00 | 101,000.00 | 101,000.00 | 135,156 |
| Feb 11, 2025 | 100,500.00 | 102,200.00 | 99,800.00 | 100,200.00 | 100,200.00 | 163,368 |
| Feb 10, 2025 | 101,200.00 | 102,500.00 | 100,600.00 | 100,600.00 | 100,600.00 | 175,159 |
| Feb 7, 2025 | 98,400.00 | 102,400.00 | 97,400.00 | 101,200.00 | 101,200.00 | 225,043 |
| Feb 6, 2025 | 100,000.00 | 101,900.00 | 99,200.00 | 100,400.00 | 100,400.00 | 188,270 |
| Feb 5, 2025 | 99,600.00 | 101,000.00 | 98,400.00 | 98,900.00 | 98,900.00 | 207,393 |
| Feb 4, 2025 | 99,900.00 | 101,500.00 | 99,100.00 | 100,000.00 | 100,000.00 | 363,305 |
| Feb 3, 2025 | 96,100.00 | 99,200.00 | 95,500.00 | 98,800.00 | 98,800.00 | 334,597 |
| Jan 31, 2025 | 93,400.00 | 97,300.00 | 92,000.00 | 97,100.00 | 97,100.00 | 266,219 |
| Jan 24, 2025 | 91,800.00 | 93,600.00 | 91,300.00 | 91,600.00 | 91,600.00 | 170,187 |
| Jan 23, 2025 | 91,800.00 | 92,400.00 | 90,700.00 | 91,800.00 | 91,800.00 | 153,139 |
| Jan 22, 2025 | 93,700.00 | 94,000.00 | 90,300.00 | 91,600.00 | 91,600.00 | 228,972 |
| Jan 21, 2025 | 94,300.00 | 94,800.00 | 93,000.00 | 93,300.00 | 93,300.00 | 134,327 |
| Jan 20, 2025 | 93,800.00 | 95,200.00 | 93,100.00 | 93,800.00 | 93,800.00 | 107,594 |
| Jan 17, 2025 | 95,500.00 | 96,100.00 | 92,900.00 | 93,800.00 | 93,800.00 | 198,693 |
| Jan 16, 2025 | 95,500.00 | 96,700.00 | 94,400.00 | 95,600.00 | 95,600.00 | 206,825 |
| Jan 15, 2025 | 93,600.00 | 95,400.00 | 92,200.00 | 95,000.00 | 95,000.00 | 443,154 |
| Jan 14, 2025 | 99,800.00 | 99,800.00 | 91,500.00 | 91,700.00 | 91,700.00 | 457,393 |
| Jan 13, 2025 | 100,500.00 | 101,600.00 | 98,100.00 | 99,800.00 | 99,800.00 | 136,026 |
| Jan 10, 2025 | 100,700.00 | 102,900.00 | 100,600.00 | 101,300.00 | 101,300.00 | 102,113 |
| Jan 9, 2025 | 100,200.00 | 102,600.00 | 100,100.00 | 101,700.00 | 101,700.00 | 110,946 |
| Jan 8, 2025 | 100,200.00 | 102,500.00 | 100,200.00 | 100,600.00 | 100,600.00 | 97,968 |
| Jan 7, 2025 | 103,200.00 | 104,400.00 | 99,800.00 | 100,400.00 | 100,400.00 | 168,063 |
| Jan 6, 2025 | 101,400.00 | 103,800.00 | 101,200.00 | 103,700.00 | 103,700.00 | 97,621 |
| Jan 3, 2025 | 103,000.00 | 104,900.00 | 102,500.00 | 102,600.00 | 102,600.00 | 98,539 |
| Jan 2, 2025 | 102,800.00 | 104,400.00 | 101,800.00 | 102,600.00 | 102,600.00 | 64,853 |
| Dec 30, 2024 | 105,100.00 | 105,200.00 | 102,800.00 | 102,800.00 | 102,800.00 | 81,056 |
| Dec 27, 2024 | 103,200.00 | 105,100.00 | 103,100.00 | 104,100.00 | 104,100.00 | 38,683 |
| Dec 26, 2024 | 105,700.00 | 105,700.00 | 104,100.00 | 105,300.00 | 105,300.00 | 39,336 |
| Dec 24, 2024 | 105,100.00 | 105,900.00 | 104,000.00 | 105,600.00 | 105,600.00 | 51,674 |
| Dec 23, 2024 | 101,300.00 | 105,100.00 | 100,200.00 | 104,700.00 | 104,700.00 | 106,016 |
| Dec 20, 2024 | 103,600.00 | 103,800.00 | 99,100.00 | 100,300.00 | 100,300.00 | 163,434 |
| Dec 19, 2024 | 101,700.00 | 106,000.00 | 101,500.00 | 104,100.00 | 104,100.00 | 117,638 |
| Dec 18, 2024 | 103,800.00 | 105,200.00 | 103,100.00 | 103,600.00 | 103,600.00 | 58,995 |
| Dec 17, 2024 | 101,600.00 | 104,000.00 | 101,300.00 | 103,200.00 | 103,200.00 | 161,594 |
| Dec 16, 2024 | 107,500.00 | 109,400.00 | 102,600.00 | 103,000.00 | 103,000.00 | 136,570 |
| Dec 13, 2024 | 107,100.00 | 109,500.00 | 104,700.00 | 108,700.00 | 108,700.00 | 209,353 |
| Dec 12, 2024 | 106,000.00 | 107,100.00 | 104,600.00 | 107,100.00 | 107,100.00 | 146,364 |
| Dec 11, 2024 | 104,800.00 | 106,500.00 | 104,000.00 | 105,400.00 | 105,400.00 | 103,492 |
| Dec 10, 2024 | 102,000.00 | 105,100.00 | 102,000.00 | 104,500.00 | 104,500.00 | 102,281 |
| Dec 9, 2024 | 104,400.00 | 104,400.00 | 100,800.00 | 101,000.00 | 101,000.00 | 167,072 |
| Dec 6, 2024 | 104,300.00 | 105,900.00 | 103,200.00 | 105,000.00 | 105,000.00 | 160,762 |
| Dec 5, 2024 | 105,500.00 | 106,200.00 | 101,300.00 | 103,400.00 | 103,400.00 | 284,309 |
| Dec 4, 2024 | 112,600.00 | 112,600.00 | 106,000.00 | 107,200.00 | 107,200.00 | 197,490 |
| Dec 3, 2024 | 110,900.00 | 113,700.00 | 110,800.00 | 113,700.00 | 113,700.00 | 182,813 |
| Dec 2, 2024 | 110,600.00 | 111,000.00 | 108,500.00 | 109,300.00 | 109,300.00 | 145,148 |
| Nov 29, 2024 | 109,400.00 | 109,800.00 | 107,500.00 | 109,200.00 | 109,200.00 | 169,418 |
| Nov 28, 2024 | 106,500.00 | 109,000.00 | 105,300.00 | 108,400.00 | 108,400.00 | 84,678 |
| Nov 27, 2024 | 103,200.00 | 109,400.00 | 103,200.00 | 107,500.00 | 107,500.00 | 214,923 |
| Nov 26, 2024 | 107,800.00 | 108,700.00 | 102,700.00 | 103,300.00 | 103,300.00 | 171,879 |
| Nov 25, 2024 | 109,200.00 | 110,600.00 | 107,100.00 | 109,300.00 | 109,300.00 | 266,565 |
| Nov 22, 2024 | 108,200.00 | 110,400.00 | 107,400.00 | 108,500.00 | 108,500.00 | 70,870 |
| Nov 21, 2024 | 108,400.00 | 108,700.00 | 107,200.00 | 107,200.00 | 107,200.00 | 82,037 |
| Nov 20, 2024 | 105,800.00 | 108,700.00 | 104,900.00 | 107,800.00 | 107,800.00 | 63,591 |
| Nov 19, 2024 | 105,400.00 | 108,900.00 | 105,300.00 | 107,100.00 | 107,100.00 | 114,492 |
| Nov 18, 2024 | 99,500.00 | 107,700.00 | 99,500.00 | 105,800.00 | 105,800.00 | 152,276 |
| Nov 15, 2024 | 106,500.00 | 106,700.00 | 101,600.00 | 101,600.00 | 101,600.00 | 138,294 |
| Nov 14, 2024 | 106,600.00 | 106,700.00 | 104,700.00 | 105,500.00 | 105,500.00 | 160,040 |
| Nov 13, 2024 | 104,000.00 | 105,500.00 | 103,300.00 | 105,400.00 | 105,400.00 | 146,655 |
| Nov 12, 2024 | 107,700.00 | 108,900.00 | 104,000.00 | 104,000.00 | 104,000.00 | 149,165 |
| Nov 11, 2024 | 108,300.00 | 109,300.00 | 106,200.00 | 108,700.00 | 108,700.00 | 132,015 |
| Nov 8, 2024 | 111,500.00 | 111,500.00 | 108,000.00 | 108,500.00 | 108,500.00 | 82,821 |
| Nov 7, 2024 | 109,900.00 | 112,200.00 | 109,100.00 | 112,300.00 | 112,300.00 | 75,428 |
| Nov 6, 2024 | 109,500.00 | 112,500.00 | 108,700.00 | 112,300.00 | 112,300.00 | 93,305 |
| Nov 5, 2024 | 111,400.00 | 112,500.00 | 107,700.00 | 110,100.00 | 110,100.00 | 115,541 |
| Nov 4, 2024 | 110,500.00 | 112,500.00 | 109,100.00 | 112,500.00 | 112,500.00 | 87,352 |
| Nov 1, 2024 | 108,300.00 | 111,000.00 | 107,900.00 | 110,000.00 | 110,000.00 | 66,778 |
| Oct 31, 2024 | 110,900.00 | 110,900.00 | 106,200.00 | 109,300.00 | 109,300.00 | 212,661 |
| Oct 30, 2024 | 113,800.00 | 114,100.00 | 110,100.00 | 111,000.00 | 111,000.00 | 137,733 |
| Oct 29, 2024 | 111,500.00 | 113,600.00 | 110,600.00 | 113,600.00 | 113,600.00 | 80,060 |
| Oct 28, 2024 | 113,600.00 | 113,600.00 | 110,300.00 | 110,600.00 | 110,600.00 | 70,391 |
| Oct 25, 2024 | 110,000.00 | 114,700.00 | 109,800.00 | 113,600.00 | 113,600.00 | 137,567 |
| Oct 24, 2024 | 114,100.00 | 114,400.00 | 109,100.00 | 110,000.00 | 110,000.00 | 158,098 |
| Oct 23, 2024 | 113,600.00 | 116,700.00 | 113,100.00 | 115,500.00 | 115,500.00 | 106,238 |
| Oct 22, 2024 | 110,800.00 | 115,300.00 | 110,700.00 | 113,600.00 | 113,600.00 | 109,807 |
| Oct 21, 2024 | 109,500.00 | 112,700.00 | 109,500.00 | 111,800.00 | 111,800.00 | 70,380 |
| Oct 18, 2024 | 112,100.00 | 113,000.00 | 109,200.00 | 109,500.00 | 109,500.00 | 121,359 |
| Oct 17, 2024 | 117,500.00 | 117,500.00 | 113,200.00 | 113,200.00 | 113,200.00 | 109,449 |
| Oct 16, 2024 | 114,800.00 | 117,800.00 | 114,800.00 | 116,400.00 | 116,400.00 | 117,291 |
| Oct 15, 2024 | 116,700.00 | 117,400.00 | 115,000.00 | 115,400.00 | 115,400.00 | 91,905 |
| Oct 14, 2024 | 113,300.00 | 118,200.00 | 113,300.00 | 113,300.00 | 113,300.00 | 104,933 |
| Oct 11, 2024 | 113,600.00 | 114,000.00 | 112,300.00 | 113,300.00 | 113,300.00 | 48,562 |
| Oct 10, 2024 | 113,200.00 | 114,200.00 | 111,400.00 | 112,000.00 | 112,000.00 | 191,567 |
| Oct 8, 2024 | 113,800.00 | 113,800.00 | 109,800.00 | 110,200.00 | 110,200.00 | 146,269 |
| Oct 7, 2024 | 112,000.00 | 114,100.00 | 110,400.00 | 114,100.00 | 114,100.00 | 146,223 |
| Oct 4, 2024 | 112,500.00 | 112,500.00 | 107,500.00 | 111,300.00 | 111,300.00 | 179,802 |
| Oct 2, 2024 | 109,000.00 | 112,800.00 | 108,500.00 | 108,800.00 | 108,800.00 | 154,817 |
| Sep 30, 2024 | 117,600.00 | 118,000.00 | 112,300.00 | 112,300.00 | 112,300.00 | 174,654 |
| Sep 27, 2024 | 111,900.00 | 116,600.00 | 111,600.00 | 114,600.00 | 114,600.00 | 176,001 |
| Sep 26, 2024 | 107,000.00 | 111,900.00 | 106,800.00 | 111,900.00 | 111,900.00 | 193,950 |
| Sep 25, 2024 | 112,900.00 | 113,500.00 | 106,100.00 | 106,400.00 | 106,400.00 | 317,616 |
| Sep 24, 2024 | 111,600.00 | 113,900.00 | 110,200.00 | 113,900.00 | 113,900.00 | 181,919 |
| Sep 23, 2024 | 113,300.00 | 113,300.00 | 109,500.00 | 110,800.00 | 110,800.00 | 153,174 |
| Sep 20, 2024 | 113,600.00 | 114,400.00 | 110,800.00 | 111,600.00 | 111,600.00 | 323,620 |
| Sep 19, 2024 | 113,600.00 | 114,500.00 | 108,600.00 | 113,600.00 | 113,600.00 | 216,491 |
| Sep 13, 2024 | 112,100.00 | 114,700.00 | 110,200.00 | 112,600.00 | 112,600.00 | 108,460 |
| Sep 12, 2024 | 109,000.00 | 111,400.00 | 107,100.00 | 111,400.00 | 111,400.00 | 230,357 |
| Sep 11, 2024 | 114,200.00 | 115,700.00 | 107,800.00 | 109,100.00 | 109,100.00 | 209,293 |
| Sep 10, 2024 | 113,400.00 | 116,500.00 | 112,100.00 | 114,600.00 | 114,600.00 | 123,066 |
| Sep 9, 2024 | 115,400.00 | 116,800.00 | 110,700.00 | 113,000.00 | 113,000.00 | 153,588 |
| Sep 6, 2024 | 118,000.00 | 118,200.00 | 116,400.00 | 117,800.00 | 117,800.00 | 73,076 |
| Sep 5, 2024 | 118,600.00 | 118,700.00 | 115,800.00 | 118,100.00 | 118,100.00 | 126,077 |
| Sep 4, 2024 | 118,000.00 | 121,000.00 | 118,000.00 | 118,500.00 | 118,500.00 | 120,203 |
| Sep 3, 2024 | 119,500.00 | 123,600.00 | 117,500.00 | 121,100.00 | 121,100.00 | 184,861 |
| Sep 2, 2024 | 115,500.00 | 118,900.00 | 115,500.00 | 117,900.00 | 117,900.00 | 90,321 |
| Aug 30, 2024 | 119,900.00 | 120,300.00 | 115,700.00 | 116,000.00 | 116,000.00 | 161,266 |
| Aug 29, 2024 | 120,100.00 | 120,500.00 | 117,300.00 | 117,500.00 | 117,500.00 | 99,861 |
| Aug 28, 2024 | 118,100.00 | 120,500.00 | 116,200.00 | 119,000.00 | 119,000.00 | 86,386 |
| Aug 27, 2024 | 119,600.00 | 119,600.00 | 116,000.00 | 119,000.00 | 119,000.00 | 97,381 |
| Aug 26, 2024 | 117,500.00 | 120,000.00 | 117,000.00 | 118,000.00 | 118,000.00 | 103,397 |
| Aug 23, 2024 | 118,500.00 | 121,500.00 | 117,400.00 | 119,300.00 | 119,300.00 | 130,948 |
| Aug 22, 2024 | 123,200.00 | 124,000.00 | 119,000.00 | 120,600.00 | 120,600.00 | 143,003 |
| Aug 21, 2024 | 121,300.00 | 123,200.00 | 119,000.00 | 123,200.00 | 123,200.00 | 110,078 |
| Aug 20, 2024 | 113,600.00 | 122,200.00 | 113,500.00 | 121,500.00 | 121,500.00 | 350,296 |
| Aug 19, 2024 | 105,800.00 | 113,700.00 | 105,800.00 | 111,700.00 | 111,700.00 | 327,601 |
| Aug 16, 2024 | 103,500.00 | 107,400.00 | 103,500.00 | 106,000.00 | 106,000.00 | 304,971 |
| Aug 14, 2024 | 105,600.00 | 107,000.00 | 101,000.00 | 102,000.00 | 102,000.00 | 230,221 |
| Aug 13, 2024 | 101,100.00 | 108,200.00 | 100,800.00 | 106,600.00 | 106,600.00 | 236,044 |
| Aug 12, 2024 | 102,600.00 | 102,600.00 | 100,200.00 | 102,000.00 | 102,000.00 | 93,980 |
| Aug 9, 2024 | 102,000.00 | 102,600.00 | 100,500.00 | 101,800.00 | 101,800.00 | 74,565 |
| Aug 8, 2024 | 103,100.00 | 103,800.00 | 100,600.00 | 102,100.00 | 102,100.00 | 172,012 |
| Aug 7, 2024 | 96,200.00 | 103,300.00 | 96,200.00 | 103,300.00 | 103,300.00 | 123,757 |
| Aug 6, 2024 | 98,600.00 | 100,900.00 | 96,500.00 | 99,000.00 | 99,000.00 | 154,857 |
| Aug 5, 2024 | 100,800.00 | 101,700.00 | 94,100.00 | 95,800.00 | 95,800.00 | 217,240 |
| Aug 2, 2024 | 108,200.00 | 109,000.00 | 103,400.00 | 104,000.00 | 104,000.00 | 174,421 |
| Aug 1, 2024 | 108,300.00 | 110,500.00 | 107,200.00 | 109,100.00 | 109,100.00 | 169,383 |
| Jul 31, 2024 | 109,300.00 | 111,100.00 | 108,300.00 | 110,500.00 | 110,500.00 | 192,497 |
| Jul 30, 2024 | 107,800.00 | 109,900.00 | 106,800.00 | 108,300.00 | 108,300.00 | 130,349 |
| Jul 29, 2024 | 107,600.00 | 111,000.00 | 106,600.00 | 108,700.00 | 108,700.00 | 143,732 |
| Jul 26, 2024 | 104,300.00 | 109,200.00 | 104,300.00 | 107,000.00 | 107,000.00 | 150,512 |
| Jul 25, 2024 | 107,900.00 | 107,900.00 | 103,300.00 | 104,900.00 | 104,900.00 | 120,564 |
| Jul 24, 2024 | 105,300.00 | 108,000.00 | 105,200.00 | 106,300.00 | 106,300.00 | 54,226 |
| Jul 23, 2024 | 106,800.00 | 110,200.00 | 106,100.00 | 106,300.00 | 106,300.00 | 116,189 |
| Jul 22, 2024 | 105,300.00 | 107,100.00 | 103,500.00 | 105,600.00 | 105,600.00 | 126,482 |
| Jul 19, 2024 | 103,800.00 | 105,800.00 | 103,300.00 | 105,800.00 | 105,800.00 | 130,353 |
| Jul 18, 2024 | 105,700.00 | 106,400.00 | 103,500.00 | 104,800.00 | 104,800.00 | 113,552 |
| Jul 17, 2024 | 106,200.00 | 106,300.00 | 103,100.00 | 104,700.00 | 104,700.00 | 113,632 |
| Jul 16, 2024 | 106,800.00 | 107,500.00 | 105,000.00 | 105,300.00 | 105,300.00 | 160,822 |
| Jul 15, 2024 | 107,900.00 | 109,400.00 | 105,700.00 | 105,800.00 | 105,800.00 | 113,951 |
| Jul 12, 2024 | 109,700.00 | 109,800.00 | 106,000.00 | 108,100.00 | 108,100.00 | 95,312 |
| Jul 11, 2024 | 108,200.00 | 111,200.00 | 107,900.00 | 108,700.00 | 108,700.00 | 112,971 |
| Jul 10, 2024 | 106,400.00 | 109,300.00 | 104,800.00 | 107,200.00 | 107,200.00 | 192,725 |
| Jul 9, 2024 | 111,100.00 | 111,300.00 | 103,700.00 | 105,800.00 | 105,800.00 | 355,026 |
| Jul 8, 2024 | 113,500.00 | 114,900.00 | 110,500.00 | 110,700.00 | 110,700.00 | 125,478 |
| Jul 5, 2024 | 115,200.00 | 119,000.00 | 114,600.00 | 115,500.00 | 115,500.00 | 132,570 |
| Jul 4, 2024 | 111,500.00 | 114,500.00 | 111,000.00 | 114,500.00 | 114,500.00 | 123,283 |
| Jul 3, 2024 | 113,000.00 | 115,400.00 | 111,500.00 | 111,500.00 | 111,500.00 | 150,700 |
| Jul 2, 2024 | 108,000.00 | 120,700.00 | 108,000.00 | 114,400.00 | 114,400.00 | 285,068 |
| Jul 1, 2024 | 114,000.00 | 115,200.00 | 108,800.00 | 109,000.00 | 109,000.00 | 123,258 |
| Jun 28, 2024 | 110,700.00 | 115,400.00 | 110,300.00 | 114,500.00 | 114,500.00 | 175,295 |
| Jun 27, 2024 | 108,200.00 | 111,000.00 | 108,200.00 | 110,300.00 | 110,300.00 | 113,971 |
| Jun 26, 2024 | 108,100.00 | 111,100.00 | 107,500.00 | 110,000.00 | 110,000.00 | 107,664 |
| Jun 25, 2024 | 108,700.00 | 110,100.00 | 107,300.00 | 110,100.00 | 110,100.00 | 103,216 |
| Jun 24, 2024 | 111,100.00 | 111,400.00 | 105,400.00 | 107,700.00 | 107,700.00 | 149,305 |
| Jun 21, 2024 | 110,200.00 | 111,300.00 | 107,900.00 | 111,100.00 | 111,100.00 | 179,176 |
| Jun 20, 2024 | 105,800.00 | 111,300.00 | 105,000.00 | 110,700.00 | 110,700.00 | 146,747 |
| Jun 19, 2024 | 104,000.00 | 106,500.00 | 102,900.00 | 106,200.00 | 106,200.00 | 95,640 |
| Jun 18, 2024 | 104,100.00 | 104,600.00 | 101,400.00 | 103,400.00 | 103,400.00 | 81,091 |
| Jun 17, 2024 | 102,800.00 | 104,300.00 | 101,800.00 | 103,100.00 | 103,100.00 | 61,281 |
| Jun 14, 2024 | 102,200.00 | 105,000.00 | 101,500.00 | 103,800.00 | 103,800.00 | 127,813 |
| Jun 13, 2024 | 102,300.00 | 107,600.00 | 102,300.00 | 103,200.00 | 103,200.00 | 210,723 |
| Jun 12, 2024 | 105,100.00 | 106,300.00 | 102,100.00 | 103,000.00 | 103,000.00 | 86,524 |
| Jun 11, 2024 | 107,100.00 | 109,300.00 | 105,000.00 | 105,100.00 | 105,100.00 | 155,352 |
| Jun 10, 2024 | 104,000.00 | 108,000.00 | 103,100.00 | 106,800.00 | 106,800.00 | 85,917 |
| Jun 7, 2024 | 105,000.00 | 107,200.00 | 104,200.00 | 105,600.00 | 105,600.00 | 144,149 |
| Jun 5, 2024 | 104,300.00 | 105,400.00 | 103,100.00 | 104,200.00 | 104,200.00 | 112,127 |
| Jun 4, 2024 | 103,400.00 | 105,300.00 | 102,800.00 | 104,700.00 | 104,700.00 | 106,528 |
| Jun 3, 2024 | 105,300.00 | 106,200.00 | 101,500.00 | 105,400.00 | 105,400.00 | 104,294 |
| May 31, 2024 | 105,200.00 | 106,900.00 | 103,100.00 | 103,500.00 | 103,500.00 | 467,696 |
| May 30, 2024 | 100,400.00 | 102,900.00 | 100,100.00 | 102,400.00 | 102,400.00 | 106,453 |
| May 29, 2024 | 100,000.00 | 104,400.00 | 99,900.00 | 102,600.00 | 102,600.00 | 200,028 |
| May 28, 2024 | 98,900.00 | 102,200.00 | 98,500.00 | 101,000.00 | 101,000.00 | 113,497 |
| May 27, 2024 | 99,700.00 | 101,100.00 | 98,300.00 | 99,400.00 | 99,400.00 | 109,829 |
| May 24, 2024 | 98,400.00 | 101,300.00 | 97,200.00 | 99,800.00 | 99,800.00 | 118,484 |
| May 23, 2024 | 99,900.00 | 101,000.00 | 98,700.00 | 99,200.00 | 99,200.00 | 177,637 |
| May 22, 2024 | 106,700.00 | 107,000.00 | 100,300.00 | 100,500.00 | 100,500.00 | 266,753 |
| May 21, 2024 | 108,500.00 | 109,900.00 | 106,100.00 | 106,700.00 | 106,700.00 | 131,826 |
| May 20, 2024 | 109,600.00 | 112,200.00 | 107,400.00 | 110,500.00 | 110,500.00 | 112,269 |
| May 17, 2024 | 110,500.00 | 112,400.00 | 107,500.00 | 109,100.00 | 109,100.00 | 150,348 |
| May 16, 2024 | 105,100.00 | 114,200.00 | 105,100.00 | 111,500.00 | 111,500.00 | 316,190 |
| May 14, 2024 | 99,400.00 | 106,600.00 | 96,900.00 | 104,100.00 | 104,100.00 | 283,403 |
| May 13, 2024 | 99,500.00 | 102,000.00 | 97,700.00 | 98,800.00 | 98,800.00 | 125,453 |
| May 10, 2024 | 96,900.00 | 100,000.00 | 96,600.00 | 98,000.00 | 98,000.00 | 137,814 |
| May 9, 2024 | 97,000.00 | 97,600.00 | 94,900.00 | 95,500.00 | 95,500.00 | 107,303 |
| May 8, 2024 | 96,100.00 | 97,700.00 | 95,600.00 | 97,200.00 | 97,200.00 | 115,245 |
| May 7, 2024 | 94,600.00 | 95,300.00 | 92,500.00 | 95,200.00 | 95,200.00 | 115,545 |
| May 3, 2024 | 94,300.00 | 94,300.00 | 92,600.00 | 93,200.00 | 93,200.00 | 65,157 |
| May 2, 2024 | 96,400.00 | 97,200.00 | 92,100.00 | 93,300.00 | 93,300.00 | 138,506 |
| Apr 30, 2024 | 98,500.00 | 100,600.00 | 96,600.00 | 97,300.00 | 97,300.00 | 152,789 |
| Apr 29, 2024 | 98,500.00 | 100,200.00 | 97,400.00 | 99,700.00 | 99,700.00 | 103,950 |
| Apr 26, 2024 | 97,600.00 | 100,500.00 | 96,800.00 | 99,900.00 | 99,900.00 | 142,329 |
| Apr 25, 2024 | 93,600.00 | 97,500.00 | 93,500.00 | 95,900.00 | 95,900.00 | 95,987 |
| Apr 24, 2024 | 95,900.00 | 95,900.00 | 93,400.00 | 94,200.00 | 94,200.00 | 99,168 |
| Apr 23, 2024 | 91,500.00 | 95,600.00 | 91,200.00 | 95,500.00 | 95,500.00 | 147,689 |
| Apr 22, 2024 | 89,800.00 | 93,500.00 | 87,800.00 | 93,300.00 | 93,300.00 | 154,827 |
| Apr 19, 2024 | 86,200.00 | 88,300.00 | 86,200.00 | 87,500.00 | 87,500.00 | 141,170 |
| Apr 18, 2024 | 88,900.00 | 89,800.00 | 87,900.00 | 88,800.00 | 88,800.00 | 117,263 |
| Apr 17, 2024 | 88,300.00 | 90,400.00 | 87,300.00 | 88,100.00 | 88,100.00 | 76,931 |
| Apr 16, 2024 | 89,700.00 | 90,600.00 | 87,100.00 | 88,700.00 | 88,700.00 | 100,450 |
| Apr 15, 2024 | 88,600.00 | 91,200.00 | 87,000.00 | 90,600.00 | 90,600.00 | 139,123 |
| Apr 12, 2024 | 94,000.00 | 94,000.00 | 86,500.00 | 88,100.00 | 88,100.00 | 267,510 |
| Apr 11, 2024 | 95,000.00 | 95,900.00 | 91,600.00 | 95,500.00 | 95,500.00 | 241,070 |
| Apr 9, 2024 | 96,800.00 | 98,500.00 | 95,600.00 | 95,900.00 | 95,900.00 | 92,328 |
| Apr 8, 2024 | 95,200.00 | 96,800.00 | 93,700.00 | 95,700.00 | 95,700.00 | 124,181 |
| Apr 5, 2024 | 94,200.00 | 97,900.00 | 94,100.00 | 96,500.00 | 96,500.00 | 136,267 |
| Apr 4, 2024 | 94,900.00 | 96,000.00 | 94,100.00 | 95,100.00 | 95,100.00 | 145,328 |
| Apr 3, 2024 | 96,500.00 | 96,900.00 | 94,100.00 | 94,800.00 | 94,800.00 | 225,852 |
| Apr 2, 2024 | 92,400.00 | 97,100.00 | 92,400.00 | 95,200.00 | 95,200.00 | 185,080 |
| Apr 1, 2024 | 96,100.00 | 96,100.00 | 93,000.00 | 93,200.00 | 93,200.00 | 120,852 |
| Mar 29, 2024 | 97,500.00 | 97,600.00 | 94,500.00 | 94,700.00 | 94,700.00 | 148,924 |
| Mar 28, 2024 | 5,300.00 Dividend | |||||
| Mar 28, 2024 | 97,400.00 | 98,700.00 | 96,100.00 | 96,300.00 | 96,300.00 | 275,740 |
| Mar 27, 2024 | 100,000.00 | 102,700.00 | 99,000.00 | 101,000.00 | 95,700.00 | 244,667 |
| Mar 26, 2024 | 105,700.00 | 107,900.00 | 102,300.00 | 103,200.00 | 97,784.55 | 296,726 |
| Mar 25, 2024 | 104,600.00 | 107,800.00 | 102,100.00 | 104,500.00 | 99,016.34 | 260,648 |
| Mar 22, 2024 | 101,500.00 | 106,400.00 | 100,200.00 | 103,600.00 | 98,163.56 | 266,382 |
| Mar 21, 2024 | 101,700.00 | 104,100.00 | 99,500.00 | 103,100.00 | 97,689.80 | 252,748 |
| Mar 20, 2024 | 102,000.00 | 104,900.00 | 99,800.00 | 100,700.00 | 95,415.74 | 277,138 |
| Mar 19, 2024 | 99,200.00 | 102,800.00 | 99,200.00 | 100,000.00 | 94,752.47 | 216,532 |
| Mar 18, 2024 | 101,000.00 | 102,500.00 | 98,300.00 | 101,300.00 | 95,984.26 | 249,229 |
| Mar 15, 2024 | 105,900.00 | 109,400.00 | 101,700.00 | 101,900.00 | 96,552.77 | 817,378 |
| Mar 14, 2024 | 97,600.00 | 110,000.00 | 97,200.00 | 106,200.00 | 100,627.13 | 513,562 |
| Mar 13, 2024 | 95,600.00 | 98,700.00 | 95,100.00 | 96,900.00 | 91,815.15 | 182,821 |
| Mar 12, 2024 | 97,500.00 | 98,400.00 | 95,100.00 | 96,200.00 | 91,151.88 | 149,629 |
| Mar 11, 2024 | 97,200.00 | 97,800.00 | 95,900.00 | 96,500.00 | 91,436.13 | 191,301 |
| Mar 8, 2024 | 96,500.00 | 99,100.00 | 96,400.00 | 97,200.00 | 92,099.41 | 215,717 |
| Mar 7, 2024 | 95,500.00 | 98,100.00 | 95,000.00 | 97,400.00 | 92,288.91 | 219,374 |
| Mar 6, 2024 | 97,000.00 | 97,700.00 | 95,200.00 | 96,100.00 | 91,057.13 | 188,493 |
| Mar 5, 2024 | 98,200.00 | 103,000.00 | 97,900.00 | 98,000.00 | 92,857.42 | 151,027 |
| Mar 4, 2024 | 98,600.00 | 100,700.00 | 98,100.00 | 99,100.00 | 93,899.70 | 159,187 |
| Feb 29, 2024 | 97,900.00 | 99,600.00 | 95,800.00 | 98,800.00 | 93,615.45 | 275,615 |
| Feb 28, 2024 | 91,200.00 | 97,000.00 | 91,100.00 | 95,800.00 | 90,772.87 | 212,477 |
Related Tickers
000810.KS Samsung Fire & Marine Insurance Co., Ltd.
382,500.00
-2.17%
QBE.AX QBE Insurance Group Limited
21.53
-0.83%
IAG.AX Insurance Australia Group Limited
7.90
-0.13%
SIGI Selective Insurance Group, Inc.
86.05
+1.92%
SKWD Skyward Specialty Insurance Group, Inc.
52.02
-0.36%
PLMR Palomar Holdings, Inc.
128.66
+4.95%
PGR The Progressive Corporation
282.00
+1.16%
LMND Lemonade, Inc.
36.35
+2.51%