KSE - Delayed Quote KRW
Sajodongaone Co.,Ltd (008040.KS)
1,064.00
-9.00
(-0.84%)
At close: 3:30:02 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 19, 2025 | 1,096.00 | 1,097.00 | 1,055.00 | 1,064.00 | 1,064.00 | 2,984,059 |
| May 16, 2025 | 1,045.00 | 1,204.00 | 1,031.00 | 1,073.00 | 1,073.00 | 19,244,621 |
| May 15, 2025 | 1,058.00 | 1,062.00 | 1,039.00 | 1,043.00 | 1,043.00 | 420,887 |
| May 14, 2025 | 1,065.00 | 1,069.00 | 1,047.00 | 1,054.00 | 1,054.00 | 419,551 |
| May 13, 2025 | 1,061.00 | 1,086.00 | 1,057.00 | 1,067.00 | 1,067.00 | 297,459 |
| May 12, 2025 | 1,068.00 | 1,074.00 | 1,058.00 | 1,060.00 | 1,060.00 | 303,464 |
| May 9, 2025 | 1,071.00 | 1,072.00 | 1,058.00 | 1,059.00 | 1,059.00 | 287,331 |
| May 8, 2025 | 1,086.00 | 1,087.00 | 1,063.00 | 1,071.00 | 1,071.00 | 303,437 |
| May 7, 2025 | 1,065.00 | 1,089.00 | 1,065.00 | 1,083.00 | 1,083.00 | 463,350 |
| May 2, 2025 | 1,061.00 | 1,079.00 | 1,061.00 | 1,065.00 | 1,065.00 | 193,276 |
| Apr 30, 2025 | 1,077.00 | 1,079.00 | 1,055.00 | 1,062.00 | 1,062.00 | 281,552 |
| Apr 29, 2025 | 1,056.00 | 1,077.00 | 1,055.00 | 1,076.00 | 1,076.00 | 307,925 |
| Apr 28, 2025 | 1,076.00 | 1,076.00 | 1,051.00 | 1,052.00 | 1,052.00 | 398,716 |
| Apr 25, 2025 | 1,091.00 | 1,097.00 | 1,067.00 | 1,071.00 | 1,071.00 | 708,557 |
| Apr 24, 2025 | 1,084.00 | 1,106.00 | 1,076.00 | 1,092.00 | 1,092.00 | 880,251 |
| Apr 23, 2025 | 1,089.00 | 1,100.00 | 1,080.00 | 1,084.00 | 1,084.00 | 399,524 |
| Apr 22, 2025 | 1,078.00 | 1,096.00 | 1,064.00 | 1,085.00 | 1,085.00 | 537,972 |
| Apr 21, 2025 | 1,082.00 | 1,083.00 | 1,059.00 | 1,078.00 | 1,078.00 | 713,071 |
| Apr 18, 2025 | 1,093.00 | 1,095.00 | 1,074.00 | 1,081.00 | 1,081.00 | 359,169 |
| Apr 17, 2025 | 1,079.00 | 1,100.00 | 1,079.00 | 1,087.00 | 1,087.00 | 830,456 |
| Apr 16, 2025 | 1,072.00 | 1,088.00 | 1,060.00 | 1,085.00 | 1,085.00 | 843,244 |
| Apr 15, 2025 | 1,060.00 | 1,075.00 | 1,052.00 | 1,072.00 | 1,072.00 | 661,705 |
| Apr 14, 2025 | 1,052.00 | 1,063.00 | 1,045.00 | 1,060.00 | 1,060.00 | 677,864 |
| Apr 11, 2025 | 1,047.00 | 1,074.00 | 1,041.00 | 1,047.00 | 1,047.00 | 927,892 |
| Apr 10, 2025 | 1,017.00 | 1,049.00 | 1,017.00 | 1,048.00 | 1,048.00 | 1,096,302 |
| Apr 9, 2025 | 1,035.00 | 1,036.00 | 997.00 | 1,003.00 | 1,003.00 | 1,237,853 |
| Apr 8, 2025 | 996.00 | 1,150.00 | 984.00 | 1,030.00 | 1,030.00 | 10,607,685 |
| Apr 7, 2025 | 1,020.00 | 1,020.00 | 981.00 | 985.00 | 985.00 | 892,066 |
| Apr 4, 2025 | 1,011.00 | 1,035.00 | 1,005.00 | 1,029.00 | 1,029.00 | 248,946 |
| Apr 3, 2025 | 1,035.00 | 1,037.00 | 1,001.00 | 1,011.00 | 1,011.00 | 354,608 |
| Apr 2, 2025 | 1,031.00 | 1,044.00 | 1,015.00 | 1,042.00 | 1,042.00 | 308,558 |
| Apr 1, 2025 | 1,008.00 | 1,038.00 | 1,008.00 | 1,031.00 | 1,031.00 | 280,530 |
| Mar 31, 2025 | 1,034.00 | 1,034.00 | 998.00 | 1,013.00 | 1,013.00 | 551,860 |
| Mar 28, 2025 | 1,034.00 | 1,040.00 | 1,013.00 | 1,034.00 | 1,034.00 | 417,417 |
| Mar 27, 2025 | 1,058.00 | 1,061.00 | 1,030.00 | 1,030.00 | 1,030.00 | 322,132 |
| Mar 26, 2025 | 1,060.00 | 1,063.00 | 1,049.00 | 1,058.00 | 1,058.00 | 324,408 |
| Mar 25, 2025 | 1,065.00 | 1,071.00 | 1,049.00 | 1,060.00 | 1,060.00 | 452,217 |
| Mar 24, 2025 | 1,040.00 | 1,079.00 | 1,039.00 | 1,062.00 | 1,062.00 | 891,114 |
| Mar 21, 2025 | 1,039.00 | 1,047.00 | 1,027.00 | 1,039.00 | 1,039.00 | 366,218 |
| Mar 20, 2025 | 1,061.00 | 1,063.00 | 1,037.00 | 1,039.00 | 1,039.00 | 408,583 |
| Mar 19, 2025 | 1,033.00 | 1,068.00 | 1,023.00 | 1,062.00 | 1,062.00 | 842,219 |
| Mar 18, 2025 | 1,026.00 | 1,041.00 | 1,026.00 | 1,033.00 | 1,033.00 | 323,882 |
| Mar 17, 2025 | 1,037.00 | 1,050.00 | 1,029.00 | 1,037.00 | 1,037.00 | 501,677 |
| Mar 14, 2025 | 1,055.00 | 1,065.00 | 1,032.00 | 1,035.00 | 1,035.00 | 335,099 |
| Mar 13, 2025 | 1,071.00 | 1,071.00 | 1,030.00 | 1,064.00 | 1,064.00 | 864,659 |
| Mar 12, 2025 | 1,050.00 | 1,078.00 | 1,050.00 | 1,066.00 | 1,066.00 | 1,049,462 |
| Mar 11, 2025 | 1,050.00 | 1,085.00 | 1,025.00 | 1,045.00 | 1,045.00 | 3,041,133 |
| Mar 10, 2025 | 1,015.00 | 1,057.00 | 1,000.00 | 1,044.00 | 1,044.00 | 1,960,550 |
| Mar 7, 2025 | 1,012.00 | 1,019.00 | 1,000.00 | 1,002.00 | 1,002.00 | 272,189 |
| Mar 6, 2025 | 998.00 | 1,006.00 | 990.00 | 1,006.00 | 1,006.00 | 328,586 |
| Mar 5, 2025 | 992.00 | 1,010.00 | 988.00 | 998.00 | 998.00 | 164,374 |
| Mar 4, 2025 | 1,019.00 | 1,019.00 | 985.00 | 1,004.00 | 1,004.00 | 319,338 |
| Feb 28, 2025 | 1,007.00 | 1,007.00 | 989.00 | 998.00 | 998.00 | 379,309 |
| Feb 27, 2025 | 1,013.00 | 1,019.00 | 1,003.00 | 1,008.00 | 1,008.00 | 211,100 |
| Feb 26, 2025 | 1,003.00 | 1,018.00 | 1,001.00 | 1,014.00 | 1,014.00 | 319,367 |
| Feb 25, 2025 | 1,001.00 | 1,005.00 | 998.00 | 1,005.00 | 1,005.00 | 186,316 |
| Feb 24, 2025 | 1,000.00 | 1,008.00 | 994.00 | 1,001.00 | 1,001.00 | 212,194 |
| Feb 21, 2025 | 1,004.00 | 1,010.00 | 999.00 | 1,000.00 | 1,000.00 | 194,059 |
| Feb 20, 2025 | 997.00 | 1,011.00 | 995.00 | 1,003.00 | 1,003.00 | 264,975 |
| Feb 19, 2025 | 1,005.00 | 1,010.00 | 993.00 | 1,001.00 | 1,001.00 | 281,197 |
| Feb 18, 2025 | 1,003.00 | 1,009.00 | 998.00 | 1,003.00 | 1,003.00 | 283,871 |
| Feb 17, 2025 | 978.00 | 1,009.00 | 978.00 | 1,009.00 | 1,009.00 | 628,578 |
| Feb 14, 2025 | 974.00 | 985.00 | 973.00 | 984.00 | 984.00 | 239,107 |
| Feb 13, 2025 | 971.00 | 975.00 | 965.00 | 974.00 | 974.00 | 160,500 |
| Feb 12, 2025 | 965.00 | 971.00 | 962.00 | 970.00 | 970.00 | 280,848 |
| Feb 11, 2025 | 955.00 | 966.00 | 954.00 | 965.00 | 965.00 | 320,149 |
| Feb 10, 2025 | 951.00 | 960.00 | 948.00 | 955.00 | 955.00 | 198,321 |
| Feb 7, 2025 | 965.00 | 965.00 | 949.00 | 954.00 | 954.00 | 287,916 |
| Feb 6, 2025 | 956.00 | 965.00 | 954.00 | 962.00 | 962.00 | 365,854 |
| Feb 5, 2025 | 935.00 | 998.00 | 935.00 | 956.00 | 956.00 | 1,841,722 |
| Feb 4, 2025 | 925.00 | 940.00 | 925.00 | 935.00 | 935.00 | 196,937 |
| Feb 3, 2025 | 935.00 | 935.00 | 918.00 | 920.00 | 920.00 | 300,867 |
| Jan 31, 2025 | 940.00 | 948.00 | 931.00 | 936.00 | 936.00 | 237,057 |
| Jan 24, 2025 | 935.00 | 945.00 | 926.00 | 942.00 | 942.00 | 1,439,903 |
| Jan 23, 2025 | 942.00 | 1,048.00 | 927.00 | 947.00 | 947.00 | 9,036,998 |
| Jan 22, 2025 | 948.00 | 955.00 | 941.00 | 945.00 | 945.00 | 168,076 |
| Jan 21, 2025 | 954.00 | 958.00 | 944.00 | 951.00 | 951.00 | 156,219 |
| Jan 20, 2025 | 955.00 | 968.00 | 944.00 | 958.00 | 958.00 | 245,120 |
| Jan 17, 2025 | 950.00 | 953.00 | 943.00 | 949.00 | 949.00 | 77,092 |
| Jan 16, 2025 | 945.00 | 952.00 | 941.00 | 946.00 | 946.00 | 158,578 |
| Jan 15, 2025 | 959.00 | 959.00 | 938.00 | 941.00 | 941.00 | 208,635 |
| Jan 14, 2025 | 955.00 | 959.00 | 949.00 | 949.00 | 949.00 | 194,336 |
| Jan 13, 2025 | 966.00 | 968.00 | 952.00 | 955.00 | 955.00 | 189,281 |
| Jan 10, 2025 | 964.00 | 969.00 | 958.00 | 966.00 | 966.00 | 88,545 |
| Jan 9, 2025 | 970.00 | 975.00 | 960.00 | 964.00 | 964.00 | 159,714 |
| Jan 8, 2025 | 965.00 | 976.00 | 965.00 | 969.00 | 969.00 | 181,542 |
| Jan 7, 2025 | 979.00 | 982.00 | 968.00 | 975.00 | 975.00 | 125,646 |
| Jan 6, 2025 | 973.00 | 984.00 | 970.00 | 979.00 | 979.00 | 143,078 |
| Jan 3, 2025 | 954.00 | 978.00 | 954.00 | 975.00 | 975.00 | 482,098 |
| Jan 2, 2025 | 972.00 | 974.00 | 940.00 | 962.00 | 962.00 | 115,543 |
| Dec 30, 2024 | 968.00 | 976.00 | 950.00 | 964.00 | 964.00 | 73,825 |
| Dec 27, 2024 | 20 Dividend | |||||
| Dec 27, 2024 | 991.00 | 992.00 | 959.00 | 968.00 | 968.00 | 219,964 |
| Dec 26, 2024 | 994.00 | 1,000.00 | 976.00 | 993.00 | 973.00 | 194,292 |
| Dec 24, 2024 | 991.00 | 1,000.00 | 987.00 | 994.00 | 973.98 | 125,673 |
| Dec 23, 2024 | 976.00 | 1,003.00 | 976.00 | 996.00 | 975.94 | 274,503 |
| Dec 20, 2024 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 955.36 | 260,885 |
| Dec 19, 2024 | 991.00 | 1,000.00 | 951.00 | 993.00 | 973.00 | 215,057 |
| Dec 18, 2024 | 995.00 | 997.00 | 984.00 | 991.00 | 971.04 | 163,137 |
| Dec 17, 2024 | 997.00 | 1,006.00 | 987.00 | 992.00 | 972.02 | 1,129,257 |
| Dec 16, 2024 | 994.00 | 1,002.00 | 988.00 | 998.00 | 977.90 | 298,235 |
| Dec 13, 2024 | 975.00 | 995.00 | 974.00 | 994.00 | 973.98 | 179,989 |
| Dec 12, 2024 | 988.00 | 1,004.00 | 975.00 | 989.00 | 969.08 | 236,576 |
| Dec 11, 2024 | 977.00 | 992.00 | 958.00 | 988.00 | 968.10 | 454,681 |
| Dec 10, 2024 | 884.00 | 978.00 | 884.00 | 955.00 | 935.77 | 570,009 |
| Dec 9, 2024 | 950.00 | 950.00 | 888.00 | 897.00 | 878.93 | 669,529 |
| Dec 6, 2024 | 963.00 | 996.00 | 950.00 | 950.00 | 930.87 | 390,297 |
| Dec 5, 2024 | 986.00 | 1,000.00 | 968.00 | 972.00 | 952.42 | 248,607 |
| Dec 4, 2024 | 976.00 | 994.00 | 971.00 | 975.00 | 955.36 | 174,938 |
| Dec 3, 2024 | 972.00 | 992.00 | 972.00 | 986.00 | 966.14 | 137,621 |
| Dec 2, 2024 | 984.00 | 994.00 | 972.00 | 979.00 | 959.28 | 192,569 |
| Nov 29, 2024 | 1,010.00 | 1,010.00 | 980.00 | 983.00 | 963.20 | 359,923 |
| Nov 28, 2024 | 1,004.00 | 1,021.00 | 997.00 | 1,006.00 | 985.74 | 316,708 |
| Nov 27, 2024 | 1,005.00 | 1,007.00 | 990.00 | 995.00 | 974.96 | 132,668 |
| Nov 26, 2024 | 1,003.00 | 1,009.00 | 996.00 | 1,001.00 | 980.84 | 142,253 |
| Nov 25, 2024 | 1,001.00 | 1,015.00 | 996.00 | 1,002.00 | 981.82 | 176,880 |
| Nov 22, 2024 | 1,014.00 | 1,015.00 | 999.00 | 1,001.00 | 980.84 | 131,614 |
| Nov 21, 2024 | 1,009.00 | 1,010.00 | 996.00 | 1,001.00 | 980.84 | 177,615 |
| Nov 20, 2024 | 1,000.00 | 1,019.00 | 995.00 | 1,009.00 | 988.68 | 201,394 |
| Nov 19, 2024 | 1,004.00 | 1,016.00 | 998.00 | 1,000.00 | 979.86 | 279,052 |
| Nov 18, 2024 | 994.00 | 1,033.00 | 991.00 | 1,016.00 | 995.54 | 354,056 |
| Nov 15, 2024 | 966.00 | 1,005.00 | 950.00 | 1,000.00 | 979.86 | 412,218 |
| Nov 14, 2024 | 952.00 | 970.00 | 952.00 | 958.00 | 938.70 | 259,735 |
| Nov 13, 2024 | 970.00 | 989.00 | 951.00 | 955.00 | 935.77 | 377,361 |
| Nov 12, 2024 | 990.00 | 990.00 | 967.00 | 969.00 | 949.48 | 638,683 |
| Nov 11, 2024 | 1,013.00 | 1,019.00 | 983.00 | 986.00 | 966.14 | 520,359 |
| Nov 8, 2024 | 1,027.00 | 1,039.00 | 1,013.00 | 1,013.00 | 992.60 | 279,738 |
| Nov 7, 2024 | 1,037.00 | 1,045.00 | 1,026.00 | 1,026.00 | 1,005.34 | 140,895 |
| Nov 6, 2024 | 1,038.00 | 1,050.00 | 1,032.00 | 1,037.00 | 1,016.11 | 314,558 |
| Nov 5, 2024 | 1,036.00 | 1,064.00 | 1,036.00 | 1,040.00 | 1,019.05 | 358,155 |
| Nov 4, 2024 | 1,026.00 | 1,038.00 | 1,025.00 | 1,037.00 | 1,016.11 | 167,060 |
| Nov 1, 2024 | 1,043.00 | 1,043.00 | 1,020.00 | 1,026.00 | 1,005.34 | 243,557 |
| Oct 31, 2024 | 1,040.00 | 1,050.00 | 1,029.00 | 1,043.00 | 1,021.99 | 149,137 |
| Oct 30, 2024 | 1,043.00 | 1,055.00 | 1,040.00 | 1,046.00 | 1,024.93 | 224,247 |
| Oct 29, 2024 | 1,045.00 | 1,048.00 | 1,031.00 | 1,047.00 | 1,025.91 | 307,304 |
| Oct 28, 2024 | 1,030.00 | 1,048.00 | 1,026.00 | 1,043.00 | 1,021.99 | 352,124 |
| Oct 25, 2024 | 1,028.00 | 1,037.00 | 1,013.00 | 1,025.00 | 1,004.36 | 359,412 |
| Oct 24, 2024 | 1,038.00 | 1,068.00 | 1,020.00 | 1,023.00 | 1,002.40 | 928,265 |
| Oct 23, 2024 | 1,036.00 | 1,048.00 | 1,016.00 | 1,038.00 | 1,017.09 | 266,154 |
| Oct 22, 2024 | 1,037.00 | 1,049.00 | 1,027.00 | 1,032.00 | 1,011.21 | 372,356 |
| Oct 21, 2024 | 1,011.00 | 1,070.00 | 1,011.00 | 1,048.00 | 1,026.89 | 984,868 |
| Oct 18, 2024 | 1,009.00 | 1,020.00 | 1,005.00 | 1,009.00 | 988.68 | 379,943 |
| Oct 17, 2024 | 1,018.00 | 1,024.00 | 1,007.00 | 1,010.00 | 989.66 | 1,101,160 |
| Oct 16, 2024 | 1,036.00 | 1,045.00 | 1,015.00 | 1,015.00 | 994.56 | 1,588,514 |
| Oct 15, 2024 | 1,006.00 | 1,188.00 | 1,003.00 | 1,051.00 | 1,029.83 | 18,672,960 |
| Oct 14, 2024 | 998.00 | 1,002.00 | 992.00 | 997.00 | 976.92 | 109,141 |
| Oct 11, 2024 | 991.00 | 1,001.00 | 991.00 | 998.00 | 977.90 | 232,784 |
| Oct 10, 2024 | 991.00 | 1,000.00 | 989.00 | 999.00 | 978.88 | 125,624 |
| Oct 8, 2024 | 991.00 | 996.00 | 988.00 | 990.00 | 970.06 | 285,284 |
| Oct 7, 2024 | 1,002.00 | 1,002.00 | 985.00 | 996.00 | 975.94 | 269,399 |
| Oct 4, 2024 | 997.00 | 1,007.00 | 990.00 | 994.00 | 973.98 | 218,053 |
| Oct 2, 2024 | 1,010.00 | 1,015.00 | 997.00 | 997.00 | 976.92 | 238,310 |
| Sep 30, 2024 | 1,025.00 | 1,034.00 | 1,007.00 | 1,010.00 | 989.66 | 238,513 |
| Sep 27, 2024 | 1,010.00 | 1,031.00 | 1,003.00 | 1,028.00 | 1,007.30 | 608,348 |
| Sep 26, 2024 | 1,007.00 | 1,012.00 | 998.00 | 1,004.00 | 983.78 | 190,608 |
| Sep 25, 2024 | 1,006.00 | 1,009.00 | 995.00 | 1,003.00 | 982.80 | 176,068 |
| Sep 24, 2024 | 1,007.00 | 1,011.00 | 996.00 | 1,002.00 | 981.82 | 193,464 |
| Sep 23, 2024 | 991.00 | 1,008.00 | 991.00 | 1,005.00 | 984.76 | 183,358 |
| Sep 20, 2024 | 995.00 | 1,003.00 | 986.00 | 992.00 | 972.02 | 464,486 |
| Sep 19, 2024 | 1,004.00 | 1,016.00 | 994.00 | 995.00 | 974.96 | 349,698 |
| Sep 13, 2024 | 1,000.00 | 1,009.00 | 995.00 | 1,009.00 | 988.68 | 179,018 |
| Sep 12, 2024 | 981.00 | 1,000.00 | 981.00 | 999.00 | 978.88 | 141,695 |
| Sep 11, 2024 | 980.00 | 988.00 | 972.00 | 980.00 | 960.26 | 242,582 |
| Sep 10, 2024 | 980.00 | 1,000.00 | 970.00 | 978.00 | 958.30 | 326,659 |
| Sep 9, 2024 | 955.00 | 988.00 | 955.00 | 984.00 | 964.18 | 218,885 |
| Sep 6, 2024 | 991.00 | 997.00 | 975.00 | 980.00 | 960.26 | 534,411 |
| Sep 5, 2024 | 1,002.00 | 1,011.00 | 985.00 | 992.00 | 972.02 | 542,537 |
| Sep 4, 2024 | 1,012.00 | 1,015.00 | 998.00 | 999.00 | 978.88 | 505,135 |
| Sep 3, 2024 | 1,027.00 | 1,030.00 | 1,016.00 | 1,026.00 | 1,005.34 | 386,628 |
| Sep 2, 2024 | 1,027.00 | 1,040.00 | 1,020.00 | 1,027.00 | 1,006.32 | 233,801 |
| Aug 30, 2024 | 1,031.00 | 1,038.00 | 1,025.00 | 1,030.00 | 1,009.25 | 314,203 |
| Aug 29, 2024 | 1,036.00 | 1,044.00 | 1,022.00 | 1,031.00 | 1,010.23 | 570,795 |
| Aug 28, 2024 | 1,052.00 | 1,060.00 | 1,039.00 | 1,044.00 | 1,022.97 | 461,515 |
| Aug 27, 2024 | 1,046.00 | 1,052.00 | 1,037.00 | 1,045.00 | 1,023.95 | 237,983 |
| Aug 26, 2024 | 1,054.00 | 1,056.00 | 1,037.00 | 1,050.00 | 1,028.85 | 493,557 |
| Aug 23, 2024 | 1,049.00 | 1,068.00 | 1,043.00 | 1,055.00 | 1,033.75 | 322,308 |
| Aug 22, 2024 | 1,070.00 | 1,077.00 | 1,050.00 | 1,051.00 | 1,029.83 | 371,416 |
| Aug 21, 2024 | 1,070.00 | 1,082.00 | 1,062.00 | 1,068.00 | 1,046.49 | 359,454 |
| Aug 20, 2024 | 1,061.00 | 1,083.00 | 1,061.00 | 1,073.00 | 1,051.39 | 482,911 |
| Aug 19, 2024 | 1,081.00 | 1,081.00 | 1,066.00 | 1,068.00 | 1,046.49 | 720,595 |
| Aug 16, 2024 | 1,093.00 | 1,110.00 | 1,081.00 | 1,083.00 | 1,061.19 | 862,535 |
| Aug 14, 2024 | 1,093.00 | 1,129.00 | 1,081.00 | 1,104.00 | 1,081.76 | 1,512,878 |
| Aug 13, 2024 | 1,081.00 | 1,103.00 | 1,066.00 | 1,081.00 | 1,059.23 | 831,111 |
| Aug 12, 2024 | 1,079.00 | 1,094.00 | 1,071.00 | 1,078.00 | 1,056.29 | 628,730 |
| Aug 9, 2024 | 1,080.00 | 1,158.00 | 1,075.00 | 1,078.00 | 1,056.29 | 4,684,608 |
| Aug 8, 2024 | 1,090.00 | 1,098.00 | 1,040.00 | 1,074.00 | 1,052.37 | 1,320,856 |
| Aug 7, 2024 | 1,020.00 | 1,086.00 | 1,016.00 | 1,085.00 | 1,063.15 | 1,270,688 |
| Aug 6, 2024 | 992.00 | 1,038.00 | 992.00 | 1,025.00 | 1,004.36 | 1,367,472 |
| Aug 5, 2024 | 1,044.00 | 1,049.00 | 980.00 | 1,003.00 | 982.80 | 1,934,650 |
| Aug 2, 2024 | 1,047.00 | 1,060.00 | 1,020.00 | 1,057.00 | 1,035.71 | 1,013,144 |
| Aug 1, 2024 | 1,049.00 | 1,055.00 | 1,036.00 | 1,052.00 | 1,030.81 | 508,065 |
| Jul 31, 2024 | 1,023.00 | 1,045.00 | 1,019.00 | 1,044.00 | 1,022.97 | 516,251 |
| Jul 30, 2024 | 1,016.00 | 1,026.00 | 1,010.00 | 1,022.00 | 1,001.42 | 328,731 |
| Jul 29, 2024 | 1,011.00 | 1,030.00 | 1,008.00 | 1,022.00 | 1,001.42 | 361,445 |
| Jul 26, 2024 | 1,013.00 | 1,028.00 | 1,002.00 | 1,018.00 | 997.50 | 480,719 |
| Jul 25, 2024 | 1,002.00 | 1,016.00 | 1,000.00 | 1,005.00 | 984.76 | 498,674 |
| Jul 24, 2024 | 1,009.00 | 1,074.00 | 1,008.00 | 1,009.00 | 988.68 | 1,065,862 |
| Jul 23, 2024 | 1,025.00 | 1,040.00 | 1,010.00 | 1,016.00 | 995.54 | 364,387 |
| Jul 22, 2024 | 1,022.00 | 1,027.00 | 1,003.00 | 1,026.00 | 1,005.34 | 598,725 |
| Jul 19, 2024 | 1,025.00 | 1,025.00 | 1,009.00 | 1,021.00 | 1,000.44 | 546,468 |
| Jul 18, 2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,004.36 | 580,046 |
| Jul 17, 2024 | 1,046.00 | 1,064.00 | 1,040.00 | 1,045.00 | 1,023.95 | 628,764 |
| Jul 16, 2024 | 1,070.00 | 1,070.00 | 1,040.00 | 1,046.00 | 1,024.93 | 946,864 |
| Jul 15, 2024 | 1,078.00 | 1,085.00 | 1,060.00 | 1,071.00 | 1,049.43 | 883,896 |
| Jul 12, 2024 | 1,081.00 | 1,096.00 | 1,074.00 | 1,087.00 | 1,065.11 | 844,365 |
| Jul 11, 2024 | 1,111.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,068.05 | 1,593,579 |
| Jul 10, 2024 | 1,120.00 | 1,126.00 | 1,100.00 | 1,117.00 | 1,094.50 | 2,441,678 |
| Jul 9, 2024 | 1,190.00 | 1,204.00 | 1,116.00 | 1,120.00 | 1,097.44 | 6,210,898 |
| Jul 8, 2024 | 1,036.00 | 1,260.00 | 1,026.00 | 1,179.00 | 1,155.25 | 29,246,226 |
| Jul 5, 2024 | 1,030.00 | 1,034.00 | 1,018.00 | 1,027.00 | 1,006.32 | 566,965 |
| Jul 4, 2024 | 1,039.00 | 1,053.00 | 1,016.00 | 1,019.00 | 998.48 | 688,091 |
| Jul 3, 2024 | 1,068.00 | 1,074.00 | 1,033.00 | 1,039.00 | 1,018.07 | 1,002,325 |
| Jul 2, 2024 | 1,082.00 | 1,102.00 | 1,053.00 | 1,068.00 | 1,046.49 | 1,217,351 |
| Jul 1, 2024 | 1,155.00 | 1,157.00 | 1,106.00 | 1,108.00 | 1,085.68 | 1,550,476 |
| Jun 28, 2024 | 1,121.00 | 1,163.00 | 1,114.00 | 1,148.00 | 1,124.88 | 2,510,150 |
| Jun 27, 2024 | 1,114.00 | 1,128.00 | 1,107.00 | 1,112.00 | 1,089.60 | 586,162 |
| Jun 26, 2024 | 1,140.00 | 1,142.00 | 1,111.00 | 1,114.00 | 1,091.56 | 891,042 |
| Jun 25, 2024 | 1,124.00 | 1,139.00 | 1,107.00 | 1,120.00 | 1,097.44 | 719,262 |
| Jun 24, 2024 | 1,143.00 | 1,176.00 | 1,108.00 | 1,120.00 | 1,097.44 | 1,748,223 |
| Jun 21, 2024 | 1,166.00 | 1,185.00 | 1,137.00 | 1,144.00 | 1,120.96 | 1,763,988 |
| Jun 20, 2024 | 1,137.00 | 1,194.00 | 1,129.00 | 1,166.00 | 1,142.52 | 3,723,885 |
| Jun 19, 2024 | 1,196.00 | 1,203.00 | 1,120.00 | 1,137.00 | 1,114.10 | 3,060,467 |
| Jun 18, 2024 | 1,185.00 | 1,204.00 | 1,150.00 | 1,173.00 | 1,149.37 | 4,485,430 |
| Jun 17, 2024 | 1,205.00 | 1,297.00 | 1,150.00 | 1,172.00 | 1,148.39 | 20,009,909 |
| Jun 14, 2024 | 1,043.00 | 1,287.00 | 1,039.00 | 1,211.00 | 1,186.61 | 49,881,517 |
| Jun 13, 2024 | 1,065.00 | 1,065.00 | 1,045.00 | 1,046.00 | 1,024.93 | 402,419 |
| Jun 12, 2024 | 1,044.00 | 1,082.00 | 1,040.00 | 1,061.00 | 1,039.63 | 1,313,848 |
| Jun 11, 2024 | 1,068.00 | 1,072.00 | 1,039.00 | 1,042.00 | 1,021.01 | 524,485 |
| Jun 10, 2024 | 1,039.00 | 1,076.00 | 1,031.00 | 1,067.00 | 1,045.51 | 690,249 |
| Jun 7, 2024 | 1,035.00 | 1,046.00 | 1,032.00 | 1,040.00 | 1,019.05 | 467,175 |
| Jun 5, 2024 | 1,049.00 | 1,050.00 | 1,025.00 | 1,031.00 | 1,010.23 | 509,986 |
| Jun 4, 2024 | 1,064.00 | 1,065.00 | 1,046.00 | 1,049.00 | 1,027.87 | 405,275 |
| Jun 3, 2024 | 1,059.00 | 1,067.00 | 1,035.00 | 1,064.00 | 1,042.57 | 713,806 |
| May 31, 2024 | 1,056.00 | 1,070.00 | 1,047.00 | 1,056.00 | 1,034.73 | 463,067 |
| May 30, 2024 | 1,059.00 | 1,070.00 | 1,049.00 | 1,056.00 | 1,034.73 | 515,743 |
| May 29, 2024 | 1,065.00 | 1,150.00 | 1,050.00 | 1,054.00 | 1,032.77 | 1,948,969 |
| May 28, 2024 | 1,057.00 | 1,068.00 | 1,050.00 | 1,065.00 | 1,043.55 | 294,835 |
| May 27, 2024 | 1,082.00 | 1,086.00 | 1,054.00 | 1,058.00 | 1,036.69 | 1,030,630 |
| May 24, 2024 | 1,044.00 | 1,091.00 | 1,037.00 | 1,076.00 | 1,054.33 | 1,663,754 |
| May 23, 2024 | 1,043.00 | 1,045.00 | 1,016.00 | 1,041.00 | 1,020.03 | 440,565 |
| May 22, 2024 | 1,063.00 | 1,065.00 | 1,044.00 | 1,048.00 | 1,026.89 | 481,460 |
| May 21, 2024 | 1,039.00 | 1,064.00 | 1,039.00 | 1,057.00 | 1,035.71 | 337,914 |
| May 20, 2024 | 1,055.00 | 1,065.00 | 1,039.00 | 1,047.00 | 1,025.91 | 472,919 |
Related Tickers
FLEXFO.BO Flex Foods Limited
48.43
-1.98%
8091.T Nichimo Co., Ltd.
2,084.00
+1.41%
006090.KS Oyang Corporation
8,520.00
+3.52%
28Y.DU High Liner Foods Inc
11.10
-0.89%
7475.T ALBIS Co.,Ltd.
2,939.00
+0.38%
BRT.JO Brimstone Investment Corporation Limited
480.00
0.00%
BRN.JO Brimstone Investment Corporation Limited
410.00
-6.82%
NISUF Nippon Suisan Kaisha, Ltd.
5.80
0.00%
004970.KS Silla Co.,Ltd
8,880.00
+0.23%
71N.SG Nippon Suisan Kaisha Ltd
5.25
+2.94%