Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
54,500.00
0.00
(0.00%)
At close: 3:30:18 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 0.00 | 0.00 | 0.00 | 54,500.00 | 54,500.00 | - |
| Feb 28, 2025 | 55,400.00 | 55,700.00 | 54,500.00 | 54,500.00 | 54,500.00 | 28,036,698 |
| Feb 27, 2025 | 56,500.00 | 57,100.00 | 56,200.00 | 56,300.00 | 56,300.00 | 14,975,356 |
| Feb 26, 2025 | 57,000.00 | 57,100.00 | 56,100.00 | 56,600.00 | 56,600.00 | 18,117,091 |
| Feb 25, 2025 | 56,600.00 | 57,800.00 | 56,500.00 | 57,200.00 | 57,200.00 | 14,625,181 |
| Feb 24, 2025 | 57,300.00 | 57,700.00 | 57,200.00 | 57,300.00 | 57,300.00 | 14,138,471 |
| Feb 21, 2025 | 58,400.00 | 58,500.00 | 57,100.00 | 58,200.00 | 58,200.00 | 22,198,428 |
| Feb 20, 2025 | 59,100.00 | 59,100.00 | 58,100.00 | 58,400.00 | 58,400.00 | 21,589,059 |
| Feb 19, 2025 | 57,400.00 | 58,900.00 | 57,300.00 | 58,700.00 | 58,700.00 | 25,395,151 |
| Feb 18, 2025 | 56,200.00 | 57,200.00 | 55,900.00 | 56,900.00 | 56,900.00 | 22,131,007 |
| Feb 17, 2025 | 56,100.00 | 56,500.00 | 55,700.00 | 56,000.00 | 56,000.00 | 11,916,027 |
| Feb 14, 2025 | 56,000.00 | 57,300.00 | 56,000.00 | 56,000.00 | 56,000.00 | 23,979,779 |
| Feb 13, 2025 | 56,100.00 | 56,400.00 | 55,600.00 | 55,800.00 | 55,800.00 | 22,448,377 |
| Feb 12, 2025 | 55,100.00 | 55,900.00 | 54,500.00 | 55,800.00 | 55,800.00 | 26,428,596 |
| Feb 11, 2025 | 55,500.00 | 56,300.00 | 55,000.00 | 55,700.00 | 55,700.00 | 24,596,196 |
| Feb 10, 2025 | 53,000.00 | 55,900.00 | 52,900.00 | 55,600.00 | 55,600.00 | 27,577,591 |
| Feb 7, 2025 | 53,900.00 | 54,200.00 | 53,600.00 | 53,700.00 | 53,700.00 | 14,476,866 |
| Feb 6, 2025 | 53,400.00 | 54,000.00 | 53,200.00 | 54,000.00 | 54,000.00 | 16,466,025 |
| Feb 5, 2025 | 53,600.00 | 53,800.00 | 52,800.00 | 52,900.00 | 52,900.00 | 15,974,885 |
| Feb 4, 2025 | 51,600.00 | 53,600.00 | 51,500.00 | 52,700.00 | 52,700.00 | 27,214,851 |
| Feb 3, 2025 | 51,100.00 | 51,400.00 | 50,800.00 | 51,000.00 | 51,000.00 | 32,344,897 |
| Jan 31, 2025 | 52,200.00 | 53,000.00 | 51,700.00 | 52,400.00 | 52,400.00 | 42,186,279 |
| Jan 24, 2025 | 53,600.00 | 53,800.00 | 53,200.00 | 53,700.00 | 53,700.00 | 11,867,631 |
| Jan 23, 2025 | 53,700.00 | 54,100.00 | 53,500.00 | 53,700.00 | 53,700.00 | 15,588,067 |
| Jan 22, 2025 | 53,400.00 | 54,400.00 | 53,100.00 | 54,300.00 | 54,300.00 | 18,341,991 |
| Jan 21, 2025 | 53,700.00 | 54,300.00 | 53,300.00 | 53,500.00 | 53,500.00 | 13,535,702 |
| Jan 20, 2025 | 53,600.00 | 53,900.00 | 53,300.00 | 53,400.00 | 53,400.00 | 11,822,531 |
| Jan 17, 2025 | 53,800.00 | 54,100.00 | 53,200.00 | 53,700.00 | 53,700.00 | 18,805,344 |
| Jan 16, 2025 | 54,200.00 | 55,000.00 | 54,100.00 | 54,300.00 | 54,300.00 | 18,627,298 |
| Jan 15, 2025 | 54,100.00 | 54,700.00 | 53,500.00 | 53,700.00 | 53,700.00 | 18,625,025 |
| Jan 14, 2025 | 54,200.00 | 54,600.00 | 53,700.00 | 53,900.00 | 53,900.00 | 17,465,926 |
| Jan 13, 2025 | 54,600.00 | 55,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | 16,868,600 |
| Jan 10, 2025 | 56,100.00 | 56,500.00 | 55,200.00 | 55,300.00 | 55,300.00 | 16,059,223 |
| Jan 9, 2025 | 57,600.00 | 57,700.00 | 56,100.00 | 56,100.00 | 56,100.00 | 24,490,592 |
| Jan 8, 2025 | 54,800.00 | 57,500.00 | 54,700.00 | 57,300.00 | 57,300.00 | 26,593,553 |
| Jan 7, 2025 | 56,800.00 | 57,300.00 | 55,400.00 | 55,400.00 | 55,400.00 | 17,030,235 |
| Jan 6, 2025 | 54,400.00 | 56,200.00 | 54,300.00 | 55,900.00 | 55,900.00 | 19,034,284 |
| Jan 3, 2025 | 52,800.00 | 55,100.00 | 52,800.00 | 54,400.00 | 54,400.00 | 19,318,046 |
| Jan 2, 2025 | 52,700.00 | 53,600.00 | 52,300.00 | 53,400.00 | 53,400.00 | 16,630,538 |
| Dec 30, 2024 | 53,300.00 | 54,000.00 | 53,100.00 | 53,200.00 | 53,200.00 | 12,624,702 |
| Dec 27, 2024 | 363.00 Dividend | |||||
| Dec 27, 2024 | 53,500.00 | 54,100.00 | 53,200.00 | 53,700.00 | 53,700.00 | 10,747,196 |
| Dec 26, 2024 | 54,500.00 | 54,600.00 | 53,500.00 | 53,600.00 | 53,237.00 | 10,517,075 |
| Dec 24, 2024 | 53,700.00 | 54,500.00 | 53,600.00 | 54,400.00 | 54,031.58 | 11,634,677 |
| Dec 23, 2024 | 53,400.00 | 54,000.00 | 53,300.00 | 53,500.00 | 53,137.68 | 13,672,650 |
| Dec 20, 2024 | 52,700.00 | 53,100.00 | 51,900.00 | 53,000.00 | 52,641.06 | 24,674,774 |
| Dec 19, 2024 | 53,500.00 | 53,800.00 | 53,100.00 | 53,100.00 | 52,740.39 | 22,481,925 |
| Dec 18, 2024 | 54,100.00 | 55,400.00 | 54,000.00 | 54,900.00 | 54,528.20 | 13,698,937 |
| Dec 17, 2024 | 54,700.00 | 55,200.00 | 54,000.00 | 54,200.00 | 53,832.94 | 20,215,230 |
| Dec 16, 2024 | 56,300.00 | 56,600.00 | 55,200.00 | 55,600.00 | 55,223.45 | 15,277,277 |
| Dec 13, 2024 | 55,800.00 | 56,300.00 | 55,500.00 | 56,100.00 | 55,720.07 | 15,908,823 |
| Dec 12, 2024 | 54,000.00 | 56,500.00 | 53,900.00 | 55,900.00 | 55,521.42 | 33,476,698 |
| Dec 11, 2024 | 53,600.00 | 54,200.00 | 53,400.00 | 54,000.00 | 53,634.29 | 14,565,947 |
| Dec 10, 2024 | 54,500.00 | 54,500.00 | 53,700.00 | 54,000.00 | 53,634.29 | 20,783,970 |
| Dec 9, 2024 | 53,500.00 | 54,600.00 | 53,200.00 | 53,400.00 | 53,038.36 | 26,227,680 |
| Dec 6, 2024 | 53,900.00 | 54,400.00 | 52,700.00 | 54,100.00 | 53,733.61 | 22,861,874 |
| Dec 5, 2024 | 53,200.00 | 54,400.00 | 53,200.00 | 53,700.00 | 53,336.32 | 23,588,277 |
| Dec 4, 2024 | 52,000.00 | 53,400.00 | 52,000.00 | 53,100.00 | 52,740.39 | 29,004,766 |
| Dec 3, 2024 | 53,100.00 | 54,400.00 | 53,100.00 | 53,600.00 | 53,237.00 | 23,374,603 |
| Dec 2, 2024 | 54,300.00 | 54,400.00 | 53,100.00 | 53,600.00 | 53,237.00 | 22,044,867 |
| Nov 29, 2024 | 55,100.00 | 55,300.00 | 53,800.00 | 54,200.00 | 53,832.94 | 24,513,531 |
| Nov 28, 2024 | 56,000.00 | 56,400.00 | 55,200.00 | 55,500.00 | 55,124.13 | 20,001,134 |
| Nov 27, 2024 | 57,700.00 | 57,800.00 | 56,000.00 | 56,300.00 | 55,918.71 | 21,808,387 |
| Nov 26, 2024 | 57,900.00 | 58,900.00 | 57,500.00 | 58,300.00 | 57,905.17 | 23,209,405 |
| Nov 25, 2024 | 57,400.00 | 57,900.00 | 56,700.00 | 57,900.00 | 57,507.88 | 36,237,325 |
| Nov 22, 2024 | 56,000.00 | 56,700.00 | 55,900.00 | 56,000.00 | 55,620.75 | 15,281,543 |
| Nov 21, 2024 | 54,900.00 | 56,900.00 | 54,700.00 | 56,400.00 | 56,018.04 | 19,096,850 |
| Nov 20, 2024 | 56,100.00 | 56,500.00 | 54,800.00 | 55,300.00 | 54,925.49 | 20,864,667 |
| Nov 19, 2024 | 56,500.00 | 57,500.00 | 55,900.00 | 56,300.00 | 55,918.71 | 31,539,632 |
| Nov 18, 2024 | 57,000.00 | 57,500.00 | 55,900.00 | 56,700.00 | 56,316.00 | 48,095,234 |
| Nov 15, 2024 | 50,300.00 | 54,200.00 | 50,300.00 | 53,500.00 | 53,137.68 | 46,774,485 |
| Nov 14, 2024 | 50,200.00 | 51,800.00 | 49,900.00 | 49,900.00 | 49,562.06 | 48,510,715 |
| Nov 13, 2024 | 52,000.00 | 53,000.00 | 50,500.00 | 50,600.00 | 50,257.32 | 52,527,995 |
| Nov 12, 2024 | 54,600.00 | 54,600.00 | 53,000.00 | 53,000.00 | 52,641.06 | 37,962,881 |
| Nov 11, 2024 | 56,700.00 | 56,800.00 | 55,000.00 | 55,000.00 | 54,627.52 | 29,811,326 |
| Nov 8, 2024 | 58,000.00 | 58,300.00 | 57,000.00 | 57,000.00 | 56,613.97 | 13,877,396 |
| Nov 7, 2024 | 56,900.00 | 58,100.00 | 56,800.00 | 57,300.00 | 56,911.94 | 17,043,102 |
| Nov 6, 2024 | 57,600.00 | 58,000.00 | 56,300.00 | 57,300.00 | 56,911.94 | 22,092,218 |
| Nov 5, 2024 | 57,800.00 | 58,100.00 | 57,200.00 | 57,600.00 | 57,209.91 | 17,484,474 |
| Nov 4, 2024 | 58,600.00 | 59,400.00 | 58,400.00 | 58,700.00 | 58,302.46 | 15,586,947 |
| Nov 1, 2024 | 59,000.00 | 59,600.00 | 58,100.00 | 58,300.00 | 57,905.17 | 19,083,180 |
| Oct 31, 2024 | 58,500.00 | 61,200.00 | 58,300.00 | 59,200.00 | 58,799.07 | 35,809,196 |
| Oct 30, 2024 | 59,100.00 | 59,800.00 | 58,600.00 | 59,100.00 | 58,699.75 | 19,838,511 |
| Oct 29, 2024 | 58,000.00 | 59,600.00 | 57,300.00 | 59,600.00 | 59,196.36 | 28,369,314 |
| Oct 28, 2024 | 55,700.00 | 58,500.00 | 55,700.00 | 58,100.00 | 57,706.52 | 27,775,009 |
| Oct 25, 2024 | 56,000.00 | 56,900.00 | 55,800.00 | 55,900.00 | 55,521.42 | 25,829,315 |
| Oct 24, 2024 | 58,200.00 | 58,500.00 | 56,600.00 | 56,600.00 | 56,216.68 | 31,499,922 |
| Oct 23, 2024 | 57,500.00 | 60,000.00 | 57,100.00 | 59,100.00 | 58,699.75 | 27,300,780 |
| Oct 22, 2024 | 58,800.00 | 58,900.00 | 57,700.00 | 57,700.00 | 57,309.23 | 27,582,527 |
| Oct 21, 2024 | 59,000.00 | 59,600.00 | 58,500.00 | 59,000.00 | 58,600.43 | 18,514,905 |
| Oct 18, 2024 | 59,900.00 | 60,100.00 | 59,100.00 | 59,200.00 | 58,799.07 | 14,420,260 |
| Oct 17, 2024 | 59,400.00 | 60,100.00 | 59,100.00 | 59,700.00 | 59,295.69 | 23,372,873 |
| Oct 16, 2024 | 59,400.00 | 60,000.00 | 59,200.00 | 59,500.00 | 59,097.04 | 23,303,268 |
| Oct 15, 2024 | 61,100.00 | 61,400.00 | 60,100.00 | 61,000.00 | 60,586.88 | 22,715,239 |
| Oct 14, 2024 | 59,500.00 | 61,200.00 | 59,400.00 | 59,300.00 | 58,898.40 | 20,886,249 |
| Oct 11, 2024 | 59,100.00 | 60,100.00 | 59,000.00 | 59,300.00 | 58,898.40 | 29,623,969 |
| Oct 10, 2024 | 60,100.00 | 60,200.00 | 58,900.00 | 58,900.00 | 58,501.11 | 45,262,214 |
| Oct 8, 2024 | 60,000.00 | 61,000.00 | 59,900.00 | 60,300.00 | 59,891.63 | 27,411,786 |
| Oct 7, 2024 | 60,200.00 | 61,900.00 | 59,500.00 | 61,000.00 | 60,586.88 | 35,066,533 |
| Oct 4, 2024 | 61,000.00 | 61,700.00 | 60,500.00 | 60,600.00 | 60,189.59 | 24,247,578 |
| Oct 2, 2024 | 60,500.00 | 61,900.00 | 59,900.00 | 61,300.00 | 60,884.85 | 28,473,536 |
| Sep 30, 2024 | 64,200.00 | 64,300.00 | 61,500.00 | 61,500.00 | 61,083.50 | 32,694,163 |
| Sep 27, 2024 | 361.00 Dividend | |||||
| Sep 27, 2024 | 64,700.00 | 65,400.00 | 64,200.00 | 64,200.00 | 63,765.21 | 28,433,030 |
| Sep 26, 2024 | 63,900.00 | 64,900.00 | 63,700.00 | 64,700.00 | 63,903.27 | 37,566,015 |
| Sep 25, 2024 | 63,800.00 | 64,200.00 | 62,200.00 | 62,200.00 | 61,434.05 | 28,652,438 |
| Sep 24, 2024 | 62,800.00 | 63,400.00 | 62,400.00 | 63,200.00 | 62,421.74 | 26,957,500 |
| Sep 23, 2024 | 62,300.00 | 63,500.00 | 62,200.00 | 62,600.00 | 61,829.13 | 28,542,376 |
| Sep 20, 2024 | 63,800.00 | 64,700.00 | 63,000.00 | 63,000.00 | 62,224.20 | 32,746,056 |
| Sep 19, 2024 | 64,000.00 | 64,400.00 | 62,200.00 | 63,100.00 | 62,322.98 | 49,402,713 |
| Sep 13, 2024 | 65,000.00 | 65,500.00 | 64,300.00 | 64,400.00 | 63,606.96 | 25,045,135 |
| Sep 12, 2024 | 66,000.00 | 66,600.00 | 65,200.00 | 66,300.00 | 65,483.57 | 35,884,106 |
| Sep 11, 2024 | 65,100.00 | 65,500.00 | 64,200.00 | 64,900.00 | 64,100.80 | 35,809,707 |
| Sep 10, 2024 | 67,000.00 | 67,300.00 | 66,000.00 | 66,200.00 | 65,384.80 | 30,651,376 |
| Sep 9, 2024 | 66,900.00 | 68,200.00 | 66,600.00 | 67,500.00 | 66,668.79 | 23,263,298 |
| Sep 6, 2024 | 69,100.00 | 69,700.00 | 68,000.00 | 68,900.00 | 68,051.55 | 19,022,299 |
| Sep 5, 2024 | 70,100.00 | 71,200.00 | 69,000.00 | 69,000.00 | 68,150.32 | 25,686,769 |
| Sep 4, 2024 | 69,800.00 | 71,100.00 | 69,800.00 | 70,000.00 | 69,138.01 | 27,366,563 |
| Sep 3, 2024 | 74,100.00 | 74,300.00 | 72,500.00 | 72,500.00 | 71,607.22 | 16,314,599 |
| Sep 2, 2024 | 74,500.00 | 74,700.00 | 73,500.00 | 74,400.00 | 73,483.82 | 12,641,376 |
| Aug 30, 2024 | 74,400.00 | 75,000.00 | 74,100.00 | 74,300.00 | 73,385.05 | 16,358,520 |
| Aug 29, 2024 | 73,600.00 | 74,700.00 | 73,500.00 | 74,000.00 | 73,088.75 | 16,884,479 |
| Aug 28, 2024 | 75,800.00 | 76,400.00 | 75,400.00 | 76,400.00 | 75,459.20 | 9,794,514 |
| Aug 27, 2024 | 75,700.00 | 76,500.00 | 75,600.00 | 75,800.00 | 74,866.59 | 11,130,145 |
| Aug 26, 2024 | 78,100.00 | 78,200.00 | 76,000.00 | 76,100.00 | 75,162.88 | 15,655,938 |
| Aug 23, 2024 | 77,700.00 | 78,400.00 | 77,500.00 | 77,700.00 | 76,743.19 | 9,420,306 |
| Aug 22, 2024 | 78,700.00 | 78,900.00 | 77,800.00 | 78,300.00 | 77,335.80 | 8,149,101 |
| Aug 21, 2024 | 77,900.00 | 78,600.00 | 77,800.00 | 78,300.00 | 77,335.80 | 7,805,598 |
| Aug 20, 2024 | 79,500.00 | 79,800.00 | 78,700.00 | 78,900.00 | 77,928.41 | 10,683,836 |
| Aug 19, 2024 | 80,100.00 | 80,100.00 | 78,000.00 | 78,300.00 | 77,335.80 | 14,146,565 |
| Aug 16, 2024 | 79,400.00 | 80,200.00 | 78,700.00 | 80,200.00 | 79,212.40 | 22,061,478 |
| Aug 14, 2024 | 77,400.00 | 77,800.00 | 77,000.00 | 77,200.00 | 76,249.34 | 13,246,168 |
| Aug 13, 2024 | 76,500.00 | 76,600.00 | 75,500.00 | 76,100.00 | 75,162.88 | 10,716,261 |
| Aug 12, 2024 | 75,200.00 | 75,900.00 | 74,800.00 | 75,500.00 | 74,570.28 | 9,839,259 |
| Aug 9, 2024 | 75,700.00 | 75,800.00 | 74,200.00 | 74,700.00 | 73,780.13 | 16,388,222 |
| Aug 8, 2024 | 73,200.00 | 73,900.00 | 72,500.00 | 73,400.00 | 72,496.14 | 28,414,729 |
| Aug 7, 2024 | 73,000.00 | 76,000.00 | 72,800.00 | 74,700.00 | 73,780.13 | 32,710,428 |
| Aug 6, 2024 | 74,900.00 | 75,300.00 | 72,300.00 | 72,500.00 | 71,607.22 | 47,295,226 |
| Aug 5, 2024 | 76,700.00 | 76,900.00 | 70,200.00 | 71,400.00 | 70,520.77 | 54,608,790 |
| Aug 2, 2024 | 81,000.00 | 81,400.00 | 79,500.00 | 79,600.00 | 78,619.79 | 25,800,275 |
| Aug 1, 2024 | 86,000.00 | 86,100.00 | 83,100.00 | 83,100.00 | 82,076.69 | 20,900,338 |
| Jul 31, 2024 | 81,200.00 | 83,900.00 | 80,900.00 | 83,900.00 | 82,866.84 | 20,744,323 |
| Jul 30, 2024 | 80,400.00 | 81,000.00 | 80,000.00 | 81,000.00 | 80,002.55 | 13,169,636 |
| Jul 29, 2024 | 81,600.00 | 82,000.00 | 81,100.00 | 81,200.00 | 80,200.09 | 12,797,136 |
| Jul 26, 2024 | 80,700.00 | 81,300.00 | 80,400.00 | 80,900.00 | 79,903.78 | 14,508,334 |
| Jul 25, 2024 | 80,400.00 | 81,000.00 | 80,100.00 | 80,400.00 | 79,409.94 | 20,323,811 |
| Jul 24, 2024 | 82,900.00 | 83,300.00 | 81,900.00 | 82,000.00 | 80,990.24 | 16,939,083 |
| Jul 23, 2024 | 84,200.00 | 84,700.00 | 83,400.00 | 83,900.00 | 82,866.84 | 15,766,389 |
| Jul 22, 2024 | 84,400.00 | 84,900.00 | 82,600.00 | 83,000.00 | 81,977.91 | 18,987,560 |
| Jul 19, 2024 | 85,600.00 | 86,100.00 | 84,100.00 | 84,400.00 | 83,360.69 | 18,569,122 |
| Jul 18, 2024 | 83,800.00 | 86,900.00 | 83,800.00 | 86,900.00 | 85,829.90 | 24,721,790 |
| Jul 17, 2024 | 87,100.00 | 88,000.00 | 86,400.00 | 86,700.00 | 85,632.36 | 18,186,490 |
| Jul 16, 2024 | 86,900.00 | 88,000.00 | 86,700.00 | 87,700.00 | 86,620.05 | 16,166,688 |
| Jul 15, 2024 | 84,700.00 | 87,300.00 | 84,100.00 | 86,700.00 | 85,632.36 | 25,193,080 |
| Jul 12, 2024 | 85,900.00 | 86,100.00 | 84,100.00 | 84,400.00 | 83,360.69 | 26,344,386 |
| Jul 11, 2024 | 88,500.00 | 88,800.00 | 86,700.00 | 87,600.00 | 86,521.27 | 24,677,608 |
| Jul 10, 2024 | 87,600.00 | 88,000.00 | 87,100.00 | 87,800.00 | 86,718.81 | 17,813,847 |
| Jul 9, 2024 | 87,800.00 | 88,200.00 | 86,900.00 | 87,800.00 | 86,718.81 | 21,336,201 |
| Jul 8, 2024 | 87,900.00 | 88,600.00 | 86,900.00 | 87,400.00 | 86,323.74 | 24,035,809 |
| Jul 5, 2024 | 85,600.00 | 87,100.00 | 85,200.00 | 87,100.00 | 86,027.43 | 45,791,193 |
| Jul 4, 2024 | 82,900.00 | 84,700.00 | 82,400.00 | 84,600.00 | 83,558.22 | 43,857,229 |
| Jul 3, 2024 | 82,300.00 | 82,300.00 | 81,000.00 | 81,800.00 | 80,792.70 | 11,440,328 |
| Jul 2, 2024 | 82,500.00 | 82,600.00 | 81,500.00 | 81,800.00 | 80,792.70 | 14,471,904 |
| Jul 1, 2024 | 81,500.00 | 82,100.00 | 81,300.00 | 81,800.00 | 80,792.70 | 11,317,202 |
| Jun 28, 2024 | 81,900.00 | 81,900.00 | 80,800.00 | 81,500.00 | 80,496.40 | 9,455,929 |
| Jun 27, 2024 | 361.00 Dividend | |||||
| Jun 27, 2024 | 81,300.00 | 81,600.00 | 80,500.00 | 81,600.00 | 80,595.16 | 11,739,720 |
| Jun 26, 2024 | 80,100.00 | 81,400.00 | 79,900.00 | 81,300.00 | 79,942.30 | 17,783,242 |
| Jun 25, 2024 | 80,600.00 | 81,800.00 | 80,100.00 | 80,800.00 | 79,450.65 | 19,088,458 |
| Jun 24, 2024 | 79,700.00 | 80,900.00 | 79,500.00 | 80,600.00 | 79,253.99 | 15,454,227 |
| Jun 21, 2024 | 80,700.00 | 80,800.00 | 80,000.00 | 80,000.00 | 78,664.02 | 17,907,523 |
| Jun 20, 2024 | 81,500.00 | 82,200.00 | 81,200.00 | 81,600.00 | 80,237.29 | 20,288,913 |
| Jun 19, 2024 | 81,100.00 | 82,500.00 | 80,500.00 | 81,200.00 | 79,843.97 | 24,168,863 |
| Jun 18, 2024 | 78,700.00 | 80,200.00 | 78,600.00 | 79,800.00 | 78,467.34 | 18,207,598 |
| Jun 17, 2024 | 79,200.00 | 79,500.00 | 78,000.00 | 78,100.00 | 76,795.74 | 16,123,051 |
| Jun 14, 2024 | 79,700.00 | 80,500.00 | 79,000.00 | 79,600.00 | 78,270.69 | 22,926,612 |
| Jun 13, 2024 | 78,400.00 | 79,000.00 | 77,800.00 | 78,600.00 | 77,287.38 | 33,763,804 |
| Jun 12, 2024 | 75,300.00 | 77,100.00 | 75,200.00 | 76,500.00 | 75,222.46 | 19,246,725 |
| Jun 11, 2024 | 75,900.00 | 76,000.00 | 75,100.00 | 75,200.00 | 73,944.17 | 16,971,175 |
| Jun 10, 2024 | 76,100.00 | 76,600.00 | 75,600.00 | 75,700.00 | 74,435.82 | 14,598,755 |
| Jun 7, 2024 | 78,400.00 | 78,600.00 | 77,100.00 | 77,300.00 | 76,009.09 | 21,189,349 |
| Jun 5, 2024 | 78,000.00 | 78,000.00 | 76,800.00 | 77,400.00 | 76,107.42 | 23,177,968 |
| Jun 4, 2024 | 74,900.00 | 76,100.00 | 74,900.00 | 75,300.00 | 74,042.49 | 14,098,053 |
| Jun 3, 2024 | 74,400.00 | 76,400.00 | 74,200.00 | 75,700.00 | 74,435.82 | 15,706,268 |
| May 31, 2024 | 74,500.00 | 74,700.00 | 73,500.00 | 73,500.00 | 72,272.55 | 26,198,776 |
| May 30, 2024 | 74,800.00 | 75,200.00 | 73,500.00 | 73,500.00 | 72,272.55 | 28,551,273 |
| May 29, 2024 | 77,700.00 | 78,200.00 | 75,200.00 | 75,200.00 | 73,944.17 | 30,244,875 |
| May 28, 2024 | 76,500.00 | 78,000.00 | 76,200.00 | 77,600.00 | 76,304.09 | 18,539,072 |
| May 27, 2024 | 75,300.00 | 78,200.00 | 74,000.00 | 77,200.00 | 75,910.77 | 43,825,202 |
| May 24, 2024 | 76,800.00 | 77,000.00 | 75,700.00 | 75,900.00 | 74,632.48 | 27,891,278 |
| May 23, 2024 | 77,700.00 | 79,100.00 | 77,100.00 | 78,300.00 | 76,992.40 | 18,728,087 |
| May 22, 2024 | 78,100.00 | 78,700.00 | 77,300.00 | 77,700.00 | 76,402.42 | 19,521,506 |
| May 21, 2024 | 78,500.00 | 79,000.00 | 78,200.00 | 78,400.00 | 77,090.73 | 13,690,583 |
| May 20, 2024 | 78,100.00 | 79,100.00 | 77,900.00 | 78,900.00 | 77,582.38 | 19,456,783 |
| May 17, 2024 | 78,600.00 | 78,800.00 | 77,200.00 | 77,400.00 | 76,107.42 | 15,918,201 |
| May 16, 2024 | 80,200.00 | 80,300.00 | 78,100.00 | 78,200.00 | 76,894.08 | 20,989,778 |
| May 14, 2024 | 78,600.00 | 78,800.00 | 77,900.00 | 78,300.00 | 76,992.40 | 11,763,992 |
| May 13, 2024 | 79,400.00 | 79,900.00 | 77,600.00 | 78,400.00 | 77,090.73 | 18,652,344 |
| May 10, 2024 | 80,400.00 | 81,100.00 | 78,900.00 | 79,200.00 | 77,877.37 | 16,976,124 |
| May 9, 2024 | 81,100.00 | 81,500.00 | 79,700.00 | 79,700.00 | 78,369.02 | 18,759,935 |
| May 8, 2024 | 80,800.00 | 81,400.00 | 80,500.00 | 81,300.00 | 79,942.30 | 13,089,576 |
| May 7, 2024 | 79,600.00 | 81,300.00 | 79,400.00 | 81,300.00 | 79,942.30 | 26,238,868 |
| May 3, 2024 | 79,000.00 | 79,000.00 | 77,500.00 | 77,600.00 | 76,304.09 | 13,151,889 |
| May 2, 2024 | 77,600.00 | 78,600.00 | 77,300.00 | 78,000.00 | 76,697.41 | 18,900,640 |
| Apr 30, 2024 | 77,000.00 | 78,500.00 | 76,600.00 | 77,500.00 | 76,205.76 | 19,007,007 |
| Apr 29, 2024 | 77,400.00 | 77,600.00 | 76,200.00 | 76,700.00 | 75,419.12 | 14,664,474 |
| Apr 26, 2024 | 77,800.00 | 77,900.00 | 76,500.00 | 76,700.00 | 75,419.12 | 12,755,629 |
| Apr 25, 2024 | 77,300.00 | 77,500.00 | 76,300.00 | 76,300.00 | 75,025.80 | 15,549,134 |
| Apr 24, 2024 | 77,500.00 | 78,800.00 | 77,200.00 | 78,600.00 | 77,287.38 | 22,166,150 |
| Apr 23, 2024 | 76,400.00 | 76,800.00 | 75,500.00 | 75,500.00 | 74,239.16 | 18,717,699 |
| Apr 22, 2024 | 77,400.00 | 77,500.00 | 75,100.00 | 76,100.00 | 74,829.14 | 30,469,477 |
| Apr 19, 2024 | 78,300.00 | 78,700.00 | 76,300.00 | 77,600.00 | 76,304.09 | 31,317,563 |
| Apr 18, 2024 | 78,800.00 | 80,100.00 | 78,300.00 | 79,600.00 | 78,270.69 | 21,370,190 |
| Apr 17, 2024 | 80,700.00 | 80,800.00 | 78,900.00 | 78,900.00 | 77,582.38 | 22,611,631 |
| Apr 16, 2024 | 81,200.00 | 81,300.00 | 79,400.00 | 80,000.00 | 78,664.02 | 31,949,845 |
| Apr 15, 2024 | 82,900.00 | 83,200.00 | 81,200.00 | 82,200.00 | 80,827.27 | 26,663,772 |
| Apr 12, 2024 | 84,700.00 | 84,900.00 | 83,200.00 | 83,700.00 | 82,302.22 | 17,061,770 |
| Apr 11, 2024 | 83,200.00 | 84,700.00 | 82,500.00 | 84,100.00 | 82,695.54 | 25,538,009 |
| Apr 9, 2024 | 84,500.00 | 84,900.00 | 83,100.00 | 83,600.00 | 82,203.89 | 23,725,956 |
| Apr 8, 2024 | 85,200.00 | 86,000.00 | 84,500.00 | 84,500.00 | 83,088.86 | 18,953,232 |
| Apr 5, 2024 | 84,500.00 | 85,000.00 | 83,800.00 | 84,500.00 | 83,088.86 | 18,883,752 |
| Apr 4, 2024 | 85,200.00 | 85,500.00 | 84,300.00 | 85,300.00 | 83,875.49 | 25,248,934 |
| Apr 3, 2024 | 84,300.00 | 85,000.00 | 83,500.00 | 84,100.00 | 82,695.54 | 30,493,347 |
| Apr 2, 2024 | 82,900.00 | 85,000.00 | 82,900.00 | 85,000.00 | 83,580.52 | 37,077,944 |
| Apr 1, 2024 | 83,200.00 | 83,300.00 | 82,000.00 | 82,000.00 | 80,630.61 | 20,116,513 |
| Mar 29, 2024 | 81,200.00 | 82,500.00 | 80,900.00 | 82,400.00 | 81,023.93 | 27,126,366 |
| Mar 28, 2024 | 361.00 Dividend | |||||
| Mar 28, 2024 | 79,400.00 | 81,000.00 | 79,200.00 | 80,800.00 | 79,450.65 | 25,084,812 |
| Mar 27, 2024 | 79,200.00 | 80,000.00 | 79,200.00 | 79,800.00 | 78,112.38 | 17,424,595 |
| Mar 26, 2024 | 79,700.00 | 80,100.00 | 79,200.00 | 79,900.00 | 78,210.27 | 30,551,494 |
| Mar 25, 2024 | 79,600.00 | 79,800.00 | 77,800.00 | 78,200.00 | 76,546.23 | 18,703,996 |
| Mar 22, 2024 | 79,600.00 | 79,900.00 | 77,800.00 | 78,900.00 | 77,231.41 | 26,724,761 |
| Mar 21, 2024 | 79,200.00 | 79,300.00 | 77,700.00 | 79,300.00 | 77,622.95 | 44,569,799 |
| Mar 20, 2024 | 73,700.00 | 77,200.00 | 73,400.00 | 76,900.00 | 75,273.71 | 50,106,297 |
| Mar 19, 2024 | 72,300.00 | 73,000.00 | 71,700.00 | 72,800.00 | 71,260.41 | 15,376,066 |
| Mar 18, 2024 | 72,600.00 | 73,000.00 | 72,500.00 | 72,800.00 | 71,260.41 | 11,520,348 |
| Mar 15, 2024 | 73,400.00 | 73,700.00 | 72,300.00 | 72,300.00 | 70,770.99 | 22,580,555 |
| Mar 14, 2024 | 74,400.00 | 74,500.00 | 73,600.00 | 74,300.00 | 72,728.69 | 22,545,539 |
| Mar 13, 2024 | 73,700.00 | 74,100.00 | 73,500.00 | 74,100.00 | 72,532.92 | 15,243,134 |
| Mar 12, 2024 | 72,600.00 | 73,500.00 | 72,100.00 | 73,300.00 | 71,749.84 | 13,011,654 |
| Mar 11, 2024 | 72,900.00 | 73,100.00 | 72,300.00 | 72,400.00 | 70,868.87 | 9,740,504 |
| Mar 8, 2024 | 72,800.00 | 73,400.00 | 72,600.00 | 73,300.00 | 71,749.84 | 19,271,349 |
| Mar 7, 2024 | 73,100.00 | 73,300.00 | 72,200.00 | 72,200.00 | 70,673.11 | 14,516,963 |
| Mar 6, 2024 | 73,200.00 | 73,500.00 | 72,700.00 | 72,900.00 | 71,358.30 | 21,547,905 |
| Mar 5, 2024 | 74,600.00 | 74,800.00 | 73,700.00 | 73,700.00 | 72,141.38 | 19,505,125 |
| Mar 4, 2024 | 74,300.00 | 75,000.00 | 74,000.00 | 74,900.00 | 73,316.01 | 23,210,474 |
Related Tickers
6758.T Sony Group Corporation
3,628.00
-2.29%
SONY Sony Group Corporation
24.27
-1.30%
066570.KS LG Electronics Inc.
78,200.00
-0.89%
6752.T Panasonic Holdings Corporation
1,835.50
-3.50%
XIACF Xiaomi Corporation
6.62
+5.08%
1810.HK XIAOMI-W
50.550
-0.79%
SONO Sonos, Inc.
13.12
+0.96%
LPL LG Display Co., Ltd.
3.2250
-0.77%
XIACY Xiaomi Corporation
32.91
+5.15%
034220.KS LG Display Co., Ltd.
9,080.00
-0.77%