Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
42,000.00
+250.00
+(0.60%)
As of 11:43:40 AM GMT+9. Market Open.
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 24, 2025 | 42,050.00 | 42,800.00 | 40,650.00 | 42,000.00 | 42,000.00 | 93,611 |
| Feb 21, 2025 | 40,600.00 | 41,800.00 | 40,000.00 | 41,750.00 | 41,750.00 | 131,858 |
| Feb 20, 2025 | 42,850.00 | 43,450.00 | 40,650.00 | 40,700.00 | 40,700.00 | 178,213 |
| Feb 19, 2025 | 44,350.00 | 45,700.00 | 43,200.00 | 43,300.00 | 43,300.00 | 352,370 |
| Feb 18, 2025 | 43,100.00 | 43,100.00 | 41,900.00 | 42,800.00 | 42,800.00 | 157,456 |
| Feb 17, 2025 | 43,100.00 | 43,600.00 | 41,800.00 | 43,100.00 | 43,100.00 | 128,166 |
| Feb 14, 2025 | 42,800.00 | 45,300.00 | 40,300.00 | 42,600.00 | 42,600.00 | 445,419 |
| Feb 13, 2025 | 43,350.00 | 44,650.00 | 42,400.00 | 42,650.00 | 42,650.00 | 255,304 |
| Feb 12, 2025 | 40,950.00 | 45,650.00 | 39,600.00 | 42,500.00 | 42,500.00 | 624,425 |
| Feb 11, 2025 | 42,300.00 | 42,900.00 | 40,200.00 | 40,950.00 | 40,950.00 | 311,648 |
| Feb 10, 2025 | 37,600.00 | 42,500.00 | 37,100.00 | 42,250.00 | 42,250.00 | 491,859 |
| Feb 7, 2025 | 37,050.00 | 38,450.00 | 36,350.00 | 37,150.00 | 37,150.00 | 304,211 |
| Feb 6, 2025 | 33,800.00 | 36,900.00 | 33,400.00 | 36,200.00 | 36,200.00 | 405,458 |
| Feb 5, 2025 | 33,100.00 | 33,900.00 | 32,900.00 | 33,250.00 | 33,250.00 | 116,473 |
| Feb 4, 2025 | 34,000.00 | 34,300.00 | 32,500.00 | 32,850.00 | 32,850.00 | 303,443 |
| Feb 3, 2025 | 37,000.00 | 37,600.00 | 32,150.00 | 33,050.00 | 33,050.00 | 487,635 |
| Jan 31, 2025 | 40,300.00 | 41,600.00 | 37,950.00 | 38,200.00 | 38,200.00 | 406,077 |
| Jan 24, 2025 | 41,100.00 | 44,850.00 | 41,000.00 | 43,950.00 | 43,950.00 | 497,113 |
| Jan 23, 2025 | 42,800.00 | 43,250.00 | 40,650.00 | 40,650.00 | 40,650.00 | 233,617 |
| Jan 22, 2025 | 40,200.00 | 44,850.00 | 39,850.00 | 42,100.00 | 42,100.00 | 725,210 |
| Jan 21, 2025 | 39,500.00 | 40,750.00 | 39,050.00 | 39,150.00 | 39,150.00 | 326,740 |
| Jan 20, 2025 | 35,800.00 | 41,600.00 | 35,500.00 | 40,100.00 | 40,100.00 | 1,221,471 |
| Jan 17, 2025 | 34,300.00 | 36,300.00 | 34,300.00 | 35,450.00 | 35,450.00 | 158,876 |
| Jan 16, 2025 | 35,050.00 | 36,450.00 | 33,800.00 | 34,000.00 | 34,000.00 | 195,094 |
| Jan 15, 2025 | 35,200.00 | 35,800.00 | 34,350.00 | 34,500.00 | 34,500.00 | 103,886 |
| Jan 14, 2025 | 36,250.00 | 36,800.00 | 35,150.00 | 35,200.00 | 35,200.00 | 109,430 |
| Jan 13, 2025 | 37,750.00 | 38,650.00 | 35,700.00 | 35,900.00 | 35,900.00 | 176,947 |
| Jan 10, 2025 | 37,100.00 | 38,750.00 | 36,850.00 | 37,650.00 | 37,650.00 | 178,351 |
| Jan 9, 2025 | 37,750.00 | 37,850.00 | 36,000.00 | 37,400.00 | 37,400.00 | 201,069 |
| Jan 8, 2025 | 34,450.00 | 37,850.00 | 34,400.00 | 37,350.00 | 37,350.00 | 295,702 |
| Jan 7, 2025 | 36,850.00 | 37,000.00 | 34,900.00 | 35,150.00 | 35,150.00 | 145,878 |
| Jan 6, 2025 | 32,200.00 | 37,250.00 | 32,150.00 | 36,600.00 | 36,600.00 | 348,183 |
| Jan 3, 2025 | 31,850.00 | 32,600.00 | 31,450.00 | 31,900.00 | 31,900.00 | 53,939 |
| Jan 2, 2025 | 31,000.00 | 32,050.00 | 30,650.00 | 31,500.00 | 31,500.00 | 37,249 |
| Dec 30, 2024 | 29,900.00 | 31,800.00 | 29,300.00 | 31,200.00 | 31,200.00 | 45,562 |
| Dec 27, 2024 | 500.00 Dividend | |||||
| Dec 27, 2024 | 30,300.00 | 31,650.00 | 30,050.00 | 30,450.00 | 30,450.00 | 70,017 |
| Dec 26, 2024 | 30,950.00 | 30,950.00 | 30,250.00 | 30,300.00 | 29,800.00 | 37,766 |
| Dec 24, 2024 | 31,050.00 | 31,200.00 | 30,200.00 | 30,700.00 | 30,193.40 | 32,720 |
| Dec 23, 2024 | 30,100.00 | 31,300.00 | 30,100.00 | 31,050.00 | 30,537.62 | 45,384 |
| Dec 20, 2024 | 30,500.00 | 30,700.00 | 29,750.00 | 29,750.00 | 29,259.08 | 36,846 |
| Dec 19, 2024 | 30,300.00 | 31,200.00 | 29,900.00 | 30,950.00 | 30,439.27 | 22,056 |
| Dec 18, 2024 | 30,750.00 | 31,700.00 | 30,500.00 | 31,300.00 | 30,783.50 | 44,822 |
| Dec 17, 2024 | 30,950.00 | 31,000.00 | 30,000.00 | 30,800.00 | 30,291.75 | 40,983 |
| Dec 16, 2024 | 29,600.00 | 31,250.00 | 29,300.00 | 30,700.00 | 30,193.40 | 85,529 |
| Dec 13, 2024 | 29,150.00 | 29,750.00 | 28,500.00 | 29,150.00 | 28,668.98 | 52,259 |
| Dec 12, 2024 | 30,050.00 | 30,200.00 | 29,250.00 | 29,700.00 | 29,209.90 | 43,461 |
| Dec 11, 2024 | 28,200.00 | 30,000.00 | 27,800.00 | 29,500.00 | 29,013.20 | 66,141 |
| Dec 10, 2024 | 25,650.00 | 28,400.00 | 25,650.00 | 28,200.00 | 27,734.65 | 68,914 |
| Dec 9, 2024 | 26,400.00 | 26,850.00 | 25,500.00 | 25,650.00 | 25,226.73 | 85,932 |
| Dec 6, 2024 | 29,200.00 | 29,350.00 | 26,500.00 | 27,500.00 | 27,046.21 | 73,916 |
| Dec 5, 2024 | 28,950.00 | 30,250.00 | 27,950.00 | 29,300.00 | 28,816.50 | 64,867 |
| Dec 4, 2024 | 29,000.00 | 29,800.00 | 28,350.00 | 28,700.00 | 28,226.40 | 55,879 |
| Dec 3, 2024 | 28,150.00 | 29,800.00 | 28,150.00 | 29,650.00 | 29,160.73 | 67,222 |
| Dec 2, 2024 | 28,600.00 | 29,050.00 | 27,950.00 | 28,100.00 | 27,636.30 | 44,475 |
| Nov 29, 2024 | 29,950.00 | 30,550.00 | 28,150.00 | 28,400.00 | 27,931.35 | 104,712 |
| Nov 28, 2024 | 29,500.00 | 29,950.00 | 29,150.00 | 29,600.00 | 29,111.55 | 50,275 |
| Nov 27, 2024 | 31,800.00 | 31,900.00 | 29,550.00 | 29,900.00 | 29,406.60 | 103,749 |
| Nov 26, 2024 | 32,550.00 | 32,550.00 | 31,300.00 | 31,750.00 | 31,226.07 | 68,335 |
| Nov 25, 2024 | 31,900.00 | 32,950.00 | 31,900.00 | 32,450.00 | 31,914.52 | 68,341 |
| Nov 22, 2024 | 31,550.00 | 32,400.00 | 31,200.00 | 31,600.00 | 31,078.55 | 60,238 |
| Nov 21, 2024 | 32,200.00 | 33,050.00 | 30,800.00 | 31,750.00 | 31,226.07 | 71,089 |
| Nov 20, 2024 | 31,750.00 | 33,200.00 | 31,650.00 | 32,250.00 | 31,717.82 | 112,062 |
| Nov 19, 2024 | 30,250.00 | 31,850.00 | 29,950.00 | 31,650.00 | 31,127.72 | 97,178 |
| Nov 18, 2024 | 29,400.00 | 31,550.00 | 29,400.00 | 30,650.00 | 30,144.22 | 93,243 |
| Nov 15, 2024 | 30,500.00 | 31,950.00 | 28,500.00 | 29,900.00 | 29,406.60 | 184,780 |
| Nov 14, 2024 | 31,600.00 | 32,400.00 | 30,050.00 | 30,200.00 | 29,701.65 | 107,800 |
| Nov 13, 2024 | 31,200.00 | 32,250.00 | 31,050.00 | 31,500.00 | 30,980.20 | 92,634 |
| Nov 12, 2024 | 34,300.00 | 34,450.00 | 31,650.00 | 32,050.00 | 31,521.12 | 179,965 |
| Nov 11, 2024 | 36,900.00 | 36,900.00 | 34,350.00 | 34,450.00 | 33,881.52 | 130,517 |
| Nov 8, 2024 | 37,000.00 | 38,550.00 | 36,850.00 | 36,900.00 | 36,291.09 | 95,454 |
| Nov 7, 2024 | 37,550.00 | 37,550.00 | 36,000.00 | 36,950.00 | 36,340.26 | 51,178 |
| Nov 6, 2024 | 37,600.00 | 37,900.00 | 36,300.00 | 36,950.00 | 36,340.26 | 102,151 |
| Nov 5, 2024 | 37,150.00 | 38,200.00 | 36,150.00 | 36,900.00 | 36,291.09 | 82,730 |
| Nov 4, 2024 | 35,100.00 | 37,300.00 | 35,050.00 | 37,250.00 | 36,635.31 | 101,491 |
| Nov 1, 2024 | 36,000.00 | 36,250.00 | 34,850.00 | 35,200.00 | 34,619.14 | 159,064 |
| Oct 31, 2024 | 37,700.00 | 38,150.00 | 36,800.00 | 36,800.00 | 36,192.74 | 137,623 |
| Oct 30, 2024 | 39,350.00 | 40,150.00 | 38,300.00 | 38,450.00 | 37,815.51 | 92,804 |
| Oct 29, 2024 | 42,700.00 | 42,700.00 | 39,100.00 | 39,300.00 | 38,651.48 | 187,918 |
| Oct 28, 2024 | 43,100.00 | 43,200.00 | 41,150.00 | 42,750.00 | 42,044.55 | 114,493 |
| Oct 25, 2024 | 40,700.00 | 43,900.00 | 40,300.00 | 42,100.00 | 41,405.28 | 489,524 |
| Oct 24, 2024 | 38,350.00 | 38,800.00 | 37,500.00 | 37,950.00 | 37,323.76 | 57,252 |
| Oct 23, 2024 | 38,300.00 | 39,150.00 | 37,350.00 | 39,100.00 | 38,454.79 | 73,521 |
| Oct 22, 2024 | 39,600.00 | 39,600.00 | 38,000.00 | 38,200.00 | 37,569.64 | 88,503 |
| Oct 21, 2024 | 39,600.00 | 40,450.00 | 39,000.00 | 39,500.00 | 38,848.18 | 71,381 |
| Oct 18, 2024 | 40,800.00 | 41,300.00 | 39,200.00 | 39,450.00 | 38,799.01 | 100,071 |
| Oct 17, 2024 | 42,900.00 | 43,400.00 | 40,350.00 | 40,800.00 | 40,126.73 | 128,098 |
| Oct 16, 2024 | 43,100.00 | 43,800.00 | 41,100.00 | 42,300.00 | 41,601.98 | 112,739 |
| Oct 15, 2024 | 49,700.00 | 49,750.00 | 43,350.00 | 43,700.00 | 42,978.88 | 245,820 |
| Oct 14, 2024 | 45,950.00 | 49,200.00 | 45,900.00 | 45,750.00 | 44,995.05 | 156,986 |
| Oct 11, 2024 | 46,800.00 | 47,250.00 | 45,400.00 | 45,750.00 | 44,995.05 | 68,390 |
| Oct 10, 2024 | 47,900.00 | 48,300.00 | 46,100.00 | 46,750.00 | 45,978.55 | 67,252 |
| Oct 8, 2024 | 48,200.00 | 48,950.00 | 47,300.00 | 47,300.00 | 46,519.47 | 88,656 |
| Oct 7, 2024 | 48,100.00 | 49,550.00 | 47,300.00 | 48,950.00 | 48,142.24 | 103,932 |
| Oct 4, 2024 | 47,600.00 | 49,200.00 | 47,400.00 | 48,000.00 | 47,207.92 | 71,345 |
| Oct 2, 2024 | 48,950.00 | 50,300.00 | 47,100.00 | 47,200.00 | 46,421.12 | 135,954 |
| Sep 30, 2024 | 51,500.00 | 52,300.00 | 49,200.00 | 49,200.00 | 48,388.12 | 153,098 |
| Sep 27, 2024 | 55,200.00 | 55,600.00 | 51,100.00 | 52,300.00 | 51,436.96 | 317,717 |
| Sep 26, 2024 | 47,000.00 | 54,900.00 | 47,000.00 | 54,900.00 | 53,994.06 | 631,563 |
| Sep 25, 2024 | 46,050.00 | 47,350.00 | 45,050.00 | 45,800.00 | 45,044.22 | 92,613 |
| Sep 24, 2024 | 46,000.00 | 47,450.00 | 45,900.00 | 46,400.00 | 45,634.32 | 67,788 |
| Sep 23, 2024 | 44,250.00 | 46,750.00 | 43,950.00 | 46,000.00 | 45,240.92 | 124,160 |
| Sep 20, 2024 | 42,900.00 | 46,500.00 | 42,550.00 | 44,900.00 | 44,159.07 | 255,848 |
| Sep 19, 2024 | 40,450.00 | 42,400.00 | 40,400.00 | 42,000.00 | 41,306.93 | 88,959 |
| Sep 13, 2024 | 41,900.00 | 41,900.00 | 40,350.00 | 40,600.00 | 39,930.03 | 89,885 |
| Sep 12, 2024 | 40,400.00 | 42,100.00 | 40,150.00 | 41,700.00 | 41,011.88 | 137,518 |
| Sep 11, 2024 | 37,950.00 | 39,500.00 | 37,800.00 | 38,550.00 | 37,913.86 | 98,676 |
| Sep 10, 2024 | 38,750.00 | 39,200.00 | 37,500.00 | 37,600.00 | 36,979.54 | 62,638 |
| Sep 9, 2024 | 34,900.00 | 38,500.00 | 34,900.00 | 38,400.00 | 37,766.34 | 123,663 |
| Sep 6, 2024 | 38,550.00 | 38,600.00 | 35,500.00 | 36,400.00 | 35,799.34 | 141,877 |
| Sep 5, 2024 | 38,800.00 | 39,950.00 | 38,100.00 | 38,750.00 | 38,110.56 | 128,018 |
| Sep 4, 2024 | 38,300.00 | 39,750.00 | 37,700.00 | 38,400.00 | 37,766.34 | 218,888 |
| Sep 3, 2024 | 42,200.00 | 42,950.00 | 41,200.00 | 41,250.00 | 40,569.30 | 86,588 |
| Sep 2, 2024 | 43,400.00 | 43,400.00 | 41,400.00 | 42,200.00 | 41,503.63 | 83,947 |
| Aug 30, 2024 | 43,050.00 | 44,100.00 | 42,800.00 | 43,600.00 | 42,880.53 | 87,649 |
| Aug 29, 2024 | 44,150.00 | 44,500.00 | 41,900.00 | 42,400.00 | 41,700.33 | 224,976 |
| Aug 28, 2024 | 44,850.00 | 47,050.00 | 44,050.00 | 46,350.00 | 45,585.15 | 74,837 |
| Aug 27, 2024 | 46,400.00 | 46,450.00 | 44,350.00 | 45,100.00 | 44,355.77 | 74,802 |
| Aug 26, 2024 | 48,200.00 | 49,700.00 | 46,600.00 | 46,800.00 | 46,027.72 | 78,800 |
| Aug 23, 2024 | 47,000.00 | 48,750.00 | 46,300.00 | 47,500.00 | 46,716.17 | 99,827 |
| Aug 22, 2024 | 51,000.00 | 51,300.00 | 47,500.00 | 48,400.00 | 47,601.32 | 160,249 |
| Aug 21, 2024 | 50,500.00 | 52,000.00 | 48,300.00 | 49,850.00 | 49,027.39 | 264,050 |
| Aug 20, 2024 | 47,300.00 | 52,400.00 | 47,300.00 | 50,300.00 | 49,469.96 | 284,733 |
| Aug 19, 2024 | 49,600.00 | 49,800.00 | 46,250.00 | 46,250.00 | 45,486.80 | 145,571 |
| Aug 16, 2024 | 48,650.00 | 50,700.00 | 48,300.00 | 49,600.00 | 48,781.52 | 180,349 |
| Aug 14, 2024 | 46,000.00 | 48,350.00 | 45,200.00 | 47,500.00 | 46,716.17 | 198,436 |
| Aug 13, 2024 | 44,500.00 | 45,350.00 | 42,500.00 | 44,750.00 | 44,011.55 | 87,562 |
| Aug 12, 2024 | 46,700.00 | 47,200.00 | 44,350.00 | 44,500.00 | 43,765.68 | 135,709 |
| Aug 9, 2024 | 47,500.00 | 48,100.00 | 45,600.00 | 46,350.00 | 45,585.15 | 338,414 |
| Aug 8, 2024 | 39,900.00 | 46,400.00 | 39,600.00 | 43,650.00 | 42,929.70 | 637,642 |
| Aug 7, 2024 | 38,550.00 | 42,700.00 | 38,000.00 | 41,550.00 | 40,864.36 | 200,910 |
| Aug 6, 2024 | 37,450.00 | 39,750.00 | 37,450.00 | 38,550.00 | 37,913.86 | 222,227 |
| Aug 5, 2024 | 40,150.00 | 40,500.00 | 34,800.00 | 36,500.00 | 35,897.69 | 239,140 |
| Aug 2, 2024 | 48,000.00 | 48,000.00 | 40,700.00 | 42,000.00 | 41,306.93 | 439,344 |
| Aug 1, 2024 | 51,500.00 | 54,000.00 | 49,800.00 | 50,100.00 | 49,273.27 | 295,325 |
| Jul 31, 2024 | 48,450.00 | 50,800.00 | 47,250.00 | 50,000.00 | 49,174.92 | 102,537 |
| Jul 30, 2024 | 49,750.00 | 49,750.00 | 47,800.00 | 48,450.00 | 47,650.50 | 64,192 |
| Jul 29, 2024 | 50,400.00 | 50,500.00 | 49,100.00 | 49,900.00 | 49,076.57 | 54,247 |
| Jul 26, 2024 | 48,750.00 | 51,900.00 | 48,200.00 | 50,400.00 | 49,568.32 | 130,924 |
| Jul 25, 2024 | 50,700.00 | 52,000.00 | 48,400.00 | 48,800.00 | 47,994.72 | 144,123 |
| Jul 24, 2024 | 52,000.00 | 53,700.00 | 51,300.00 | 52,600.00 | 51,732.01 | 110,397 |
| Jul 23, 2024 | 52,800.00 | 53,300.00 | 51,100.00 | 52,000.00 | 51,141.91 | 147,932 |
| Jul 22, 2024 | 53,300.00 | 54,500.00 | 52,100.00 | 52,600.00 | 51,732.01 | 106,043 |
| Jul 19, 2024 | 54,600.00 | 54,600.00 | 52,500.00 | 53,300.00 | 52,420.46 | 171,229 |
| Jul 18, 2024 | 55,600.00 | 56,200.00 | 54,000.00 | 55,100.00 | 54,190.76 | 172,129 |
| Jul 17, 2024 | 59,000.00 | 59,100.00 | 56,100.00 | 56,700.00 | 55,764.36 | 139,150 |
| Jul 16, 2024 | 59,600.00 | 60,000.00 | 57,100.00 | 58,200.00 | 57,239.60 | 126,626 |
| Jul 15, 2024 | 60,300.00 | 61,500.00 | 58,600.00 | 59,600.00 | 58,616.50 | 167,273 |
| Jul 12, 2024 | 62,300.00 | 62,900.00 | 60,800.00 | 61,000.00 | 59,993.40 | 119,349 |
| Jul 11, 2024 | 64,300.00 | 64,900.00 | 62,400.00 | 63,000.00 | 61,960.39 | 136,301 |
| Jul 10, 2024 | 64,900.00 | 65,800.00 | 63,000.00 | 63,800.00 | 62,747.20 | 123,226 |
| Jul 9, 2024 | 64,200.00 | 65,000.00 | 61,500.00 | 64,500.00 | 63,435.64 | 214,724 |
| Jul 8, 2024 | 67,700.00 | 69,500.00 | 62,600.00 | 64,000.00 | 62,943.89 | 269,448 |
| Jul 5, 2024 | 65,800.00 | 69,600.00 | 65,300.00 | 67,700.00 | 66,582.84 | 191,280 |
| Jul 4, 2024 | 66,500.00 | 67,800.00 | 63,200.00 | 65,100.00 | 64,025.74 | 242,961 |
| Jul 3, 2024 | 69,100.00 | 70,500.00 | 65,200.00 | 65,800.00 | 64,714.19 | 247,893 |
| Jul 2, 2024 | 67,500.00 | 70,700.00 | 65,100.00 | 69,200.00 | 68,058.09 | 243,970 |
| Jul 1, 2024 | 77,700.00 | 78,500.00 | 68,000.00 | 68,500.00 | 67,369.63 | 428,858 |
| Jun 28, 2024 | 80,400.00 | 82,000.00 | 77,900.00 | 78,400.00 | 77,106.27 | 153,178 |
| Jun 27, 2024 | 77,400.00 | 80,200.00 | 76,000.00 | 79,700.00 | 78,384.82 | 156,714 |
| Jun 26, 2024 | 77,800.00 | 80,400.00 | 77,400.00 | 78,100.00 | 76,811.22 | 109,593 |
| Jun 25, 2024 | 79,500.00 | 80,400.00 | 76,400.00 | 78,100.00 | 76,811.22 | 166,830 |
| Jun 24, 2024 | 80,300.00 | 83,000.00 | 77,500.00 | 80,500.00 | 79,171.62 | 259,794 |
| Jun 21, 2024 | 76,200.00 | 80,900.00 | 76,000.00 | 79,500.00 | 78,188.12 | 204,149 |
| Jun 20, 2024 | 76,300.00 | 80,200.00 | 75,200.00 | 77,700.00 | 76,417.82 | 239,351 |
| Jun 19, 2024 | 79,500.00 | 79,900.00 | 73,400.00 | 76,000.00 | 74,745.88 | 225,703 |
| Jun 18, 2024 | 80,200.00 | 80,600.00 | 77,600.00 | 78,800.00 | 77,499.67 | 131,698 |
| Jun 17, 2024 | 76,300.00 | 79,700.00 | 73,800.00 | 79,200.00 | 77,893.07 | 201,192 |
| Jun 14, 2024 | 83,800.00 | 83,800.00 | 76,000.00 | 77,500.00 | 76,221.12 | 328,469 |
| Jun 13, 2024 | 83,400.00 | 84,400.00 | 80,700.00 | 84,100.00 | 82,712.21 | 205,609 |
| Jun 12, 2024 | 84,900.00 | 84,900.00 | 80,000.00 | 81,600.00 | 80,253.46 | 252,519 |
| Jun 11, 2024 | 81,800.00 | 89,900.00 | 77,000.00 | 83,000.00 | 81,630.36 | 767,614 |
| Jun 10, 2024 | 73,000.00 | 81,000.00 | 72,200.00 | 81,000.00 | 79,663.37 | 527,769 |
| Jun 7, 2024 | 73,100.00 | 75,500.00 | 71,000.00 | 73,300.00 | 72,090.43 | 199,859 |
| Jun 5, 2024 | 73,400.00 | 75,400.00 | 68,300.00 | 73,100.00 | 71,893.73 | 374,927 |
| Jun 4, 2024 | 73,300.00 | 74,400.00 | 70,900.00 | 73,300.00 | 72,090.43 | 173,406 |
| Jun 3, 2024 | 72,300.00 | 73,800.00 | 69,400.00 | 73,600.00 | 72,385.48 | 215,277 |
| May 31, 2024 | 69,600.00 | 74,000.00 | 67,000.00 | 71,500.00 | 70,320.13 | 311,146 |
| May 30, 2024 | 67,000.00 | 73,600.00 | 66,300.00 | 70,300.00 | 69,139.93 | 536,266 |
| May 29, 2024 | 77,000.00 | 77,000.00 | 67,800.00 | 68,100.00 | 66,976.23 | 554,879 |
| May 28, 2024 | 75,200.00 | 77,000.00 | 71,500.00 | 75,900.00 | 74,647.52 | 427,877 |
| May 27, 2024 | 70,800.00 | 79,400.00 | 68,100.00 | 74,800.00 | 73,565.67 | 1,025,567 |
| May 24, 2024 | 65,000.00 | 70,300.00 | 63,200.00 | 70,000.00 | 68,844.88 | 460,205 |
| May 23, 2024 | 66,300.00 | 68,400.00 | 65,500.00 | 65,500.00 | 64,419.14 | 213,551 |
| May 22, 2024 | 69,400.00 | 71,700.00 | 65,500.00 | 66,600.00 | 65,500.99 | 373,449 |
| May 21, 2024 | 70,300.00 | 72,400.00 | 67,500.00 | 69,200.00 | 68,058.09 | 454,369 |
| May 20, 2024 | 67,000.00 | 69,400.00 | 65,900.00 | 68,900.00 | 67,763.04 | 431,097 |
| May 17, 2024 | 71,500.00 | 72,400.00 | 65,600.00 | 67,000.00 | 65,894.39 | 486,302 |
| May 16, 2024 | 72,500.00 | 73,400.00 | 69,300.00 | 71,900.00 | 70,713.53 | 515,238 |
| May 14, 2024 | 80,100.00 | 80,200.00 | 67,600.00 | 71,600.00 | 70,418.48 | 1,097,393 |
| May 13, 2024 | 72,600.00 | 84,500.00 | 71,500.00 | 80,600.00 | 79,269.97 | 2,129,588 |
| May 10, 2024 | 66,300.00 | 72,900.00 | 64,700.00 | 70,000.00 | 68,844.88 | 1,176,875 |
| May 9, 2024 | 62,000.00 | 69,600.00 | 62,000.00 | 67,000.00 | 65,894.39 | 1,105,159 |
| May 8, 2024 | 66,700.00 | 69,000.00 | 61,700.00 | 63,000.00 | 61,960.39 | 838,827 |
| May 7, 2024 | 66,800.00 | 69,300.00 | 63,100.00 | 66,000.00 | 64,910.89 | 980,534 |
| May 3, 2024 | 64,100.00 | 72,100.00 | 62,800.00 | 67,300.00 | 66,189.44 | 2,150,853 |
| May 2, 2024 | 66,000.00 | 67,400.00 | 62,300.00 | 62,700.00 | 61,665.34 | 667,643 |
| Apr 30, 2024 | 58,500.00 | 70,500.00 | 55,500.00 | 65,600.00 | 64,517.49 | 2,711,645 |
| Apr 29, 2024 | 53,700.00 | 56,300.00 | 52,400.00 | 55,000.00 | 54,092.41 | 401,141 |
| Apr 26, 2024 | 47,650.00 | 54,800.00 | 47,650.00 | 53,200.00 | 52,322.11 | 1,004,373 |
| Apr 25, 2024 | 47,050.00 | 49,450.00 | 46,650.00 | 47,300.00 | 46,519.47 | 564,285 |
| Apr 24, 2024 | 43,450.00 | 51,100.00 | 43,300.00 | 47,550.00 | 46,765.35 | 1,401,023 |
| Apr 23, 2024 | 38,250.00 | 44,650.00 | 37,200.00 | 43,750.00 | 43,028.05 | 1,009,287 |
| Apr 22, 2024 | 36,050.00 | 38,350.00 | 35,400.00 | 38,000.00 | 37,372.94 | 319,974 |
| Apr 19, 2024 | 40,050.00 | 40,050.00 | 35,300.00 | 36,700.00 | 36,094.39 | 502,598 |
| Apr 18, 2024 | 38,250.00 | 40,450.00 | 37,400.00 | 39,700.00 | 39,044.88 | 465,404 |
| Apr 17, 2024 | 39,150.00 | 39,600.00 | 36,050.00 | 38,750.00 | 38,110.56 | 510,910 |
| Apr 16, 2024 | 42,400.00 | 42,950.00 | 37,750.00 | 39,050.00 | 38,405.61 | 528,051 |
| Apr 15, 2024 | 41,450.00 | 44,500.00 | 40,900.00 | 43,650.00 | 42,929.70 | 451,431 |
| Apr 12, 2024 | 43,450.00 | 44,700.00 | 39,600.00 | 42,100.00 | 41,405.28 | 688,386 |
| Apr 11, 2024 | 38,000.00 | 43,350.00 | 34,600.00 | 42,700.00 | 41,995.38 | 1,023,608 |
| Apr 9, 2024 | 38,050.00 | 39,300.00 | 36,500.00 | 38,400.00 | 37,766.34 | 549,625 |
| Apr 8, 2024 | 34,750.00 | 39,500.00 | 34,500.00 | 37,900.00 | 37,274.59 | 1,656,698 |
| Apr 5, 2024 | 36,350.00 | 37,650.00 | 33,550.00 | 34,200.00 | 33,635.64 | 632,222 |
| Apr 4, 2024 | 32,000.00 | 38,150.00 | 32,000.00 | 36,900.00 | 36,291.09 | 2,036,309 |
| Apr 3, 2024 | 32,750.00 | 32,800.00 | 30,600.00 | 31,650.00 | 31,127.72 | 457,268 |
| Apr 2, 2024 | 33,500.00 | 34,500.00 | 31,000.00 | 31,800.00 | 31,275.25 | 890,349 |
| Apr 1, 2024 | 30,750.00 | 32,250.00 | 29,950.00 | 31,050.00 | 30,537.62 | 409,201 |
| Mar 29, 2024 | 30,600.00 | 31,350.00 | 29,700.00 | 30,200.00 | 29,701.65 | 245,778 |
| Mar 28, 2024 | 28,550.00 | 31,400.00 | 27,650.00 | 30,700.00 | 30,193.40 | 668,219 |
| Mar 27, 2024 | 25,350.00 | 29,500.00 | 25,350.00 | 29,050.00 | 28,570.63 | 951,000 |
| Mar 26, 2024 | 24,800.00 | 25,750.00 | 24,550.00 | 25,300.00 | 24,882.51 | 125,411 |
| Mar 25, 2024 | 24,750.00 | 25,400.00 | 24,600.00 | 24,800.00 | 24,390.76 | 100,565 |
| Mar 22, 2024 | 25,550.00 | 26,500.00 | 24,900.00 | 25,150.00 | 24,734.98 | 177,627 |
| Mar 21, 2024 | 24,750.00 | 25,700.00 | 24,550.00 | 25,200.00 | 24,784.16 | 145,364 |
| Mar 20, 2024 | 24,700.00 | 26,000.00 | 24,050.00 | 25,000.00 | 24,587.46 | 257,479 |
| Mar 19, 2024 | 24,300.00 | 25,200.00 | 23,950.00 | 24,900.00 | 24,489.11 | 162,055 |
| Mar 18, 2024 | 23,150.00 | 25,000.00 | 22,700.00 | 24,600.00 | 24,194.06 | 338,377 |
| Mar 15, 2024 | 22,800.00 | 23,800.00 | 22,200.00 | 23,400.00 | 23,013.86 | 334,149 |
| Mar 14, 2024 | 22,500.00 | 23,450.00 | 21,500.00 | 23,450.00 | 23,063.04 | 361,258 |
| Mar 13, 2024 | 21,050.00 | 23,450.00 | 20,750.00 | 22,800.00 | 22,423.76 | 767,240 |
| Mar 12, 2024 | 20,150.00 | 22,450.00 | 20,150.00 | 21,400.00 | 21,046.87 | 780,919 |
| Mar 11, 2024 | 21,300.00 | 21,400.00 | 20,000.00 | 20,350.00 | 20,014.19 | 469,193 |
| Mar 8, 2024 | 18,600.00 | 22,650.00 | 18,370.00 | 21,650.00 | 21,292.74 | 2,229,648 |
| Mar 7, 2024 | 18,390.00 | 19,170.00 | 17,940.00 | 18,700.00 | 18,391.42 | 221,970 |
| Mar 6, 2024 | 18,270.00 | 18,570.00 | 18,070.00 | 18,390.00 | 18,086.54 | 131,360 |
| Mar 5, 2024 | 17,320.00 | 18,450.00 | 17,320.00 | 18,270.00 | 17,968.51 | 182,648 |
| Mar 4, 2024 | 17,280.00 | 17,900.00 | 17,150.00 | 17,590.00 | 17,299.74 | 74,333 |
| Feb 29, 2024 | 17,400.00 | 17,400.00 | 17,100.00 | 17,240.00 | 16,955.51 | 21,625 |
| Feb 28, 2024 | 17,220.00 | 17,450.00 | 16,970.00 | 17,250.00 | 16,965.35 | 25,425 |
| Feb 27, 2024 | 17,340.00 | 17,620.00 | 17,000.00 | 17,320.00 | 17,034.19 | 36,666 |
| Feb 26, 2024 | 17,300.00 | 17,640.00 | 17,300.00 | 17,420.00 | 17,132.54 | 17,859 |
Related Tickers
039570.KS HDC I-Controls Co., Ltd.
8,350.00
-1.76%
008060.KS Daeduck Co.,Ltd.
7,200.00
-0.28%
062040.KS SANIL ELECTRIC
68,400.00
-3.93%
6770.T Alps Alpine Co., Ltd.
1,547.50
-0.23%
4980.T Dexerials Corporation
2,270.00
+0.44%
6787.T Meiko Electronics Co., Ltd.
7,830.00
-1.14%
007660.KS ISU Petasys Co., Ltd.
40,100.00
-4.18%
5344.T Maruwa Co.,Ltd.
36,540.00
-1.30%
009150.KS Samsung Electro-Mechanics Co., Ltd.
142,200.00
-0.70%
6762.T TDK Corporation
1,675.50
-0.89%