193,400.00
+6,200.00
+(3.31%)
At close: 3:30:26 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 |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 189,500.00 | 197,300.00 | 189,400.00 | 193,400.00 | 193,400.00 | 495,060 |
| Jan 15, 2025 | 186,800.00 | 189,500.00 | 183,900.00 | 187,200.00 | 187,200.00 | 315,657 |
| Jan 14, 2025 | 182,200.00 | 188,900.00 | 181,700.00 | 185,500.00 | 185,500.00 | 369,668 |
| Jan 13, 2025 | 181,300.00 | 182,400.00 | 177,800.00 | 179,600.00 | 179,600.00 | 213,820 |
| Jan 10, 2025 | 181,500.00 | 186,400.00 | 177,300.00 | 179,100.00 | 179,100.00 | 333,845 |
| Jan 9, 2025 | 169,700.00 | 182,800.00 | 168,600.00 | 180,300.00 | 180,300.00 | 677,128 |
| Jan 8, 2025 | 171,700.00 | 173,900.00 | 170,000.00 | 170,000.00 | 170,000.00 | 239,475 |
| Jan 7, 2025 | 175,900.00 | 178,200.00 | 172,200.00 | 173,600.00 | 173,600.00 | 290,178 |
| Jan 6, 2025 | 179,100.00 | 182,500.00 | 172,000.00 | 175,000.00 | 175,000.00 | 283,356 |
| Jan 3, 2025 | 174,500.00 | 176,000.00 | 171,600.00 | 174,200.00 | 174,200.00 | 295,505 |
| Jan 2, 2025 | 163,600.00 | 175,500.00 | 161,500.00 | 173,400.00 | 173,400.00 | 596,138 |
| Dec 30, 2024 | 158,400.00 | 163,000.00 | 156,700.00 | 160,800.00 | 160,800.00 | 119,920 |
| Dec 27, 2024 | 158,500.00 | 160,900.00 | 154,200.00 | 160,000.00 | 160,000.00 | 197,185 |
| Dec 26, 2024 | 164,100.00 | 164,300.00 | 159,400.00 | 159,400.00 | 159,400.00 | 164,290 |
| Dec 24, 2024 | 159,000.00 | 164,500.00 | 156,200.00 | 162,900.00 | 162,900.00 | 289,449 |
| Dec 23, 2024 | 154,200.00 | 158,200.00 | 153,000.00 | 157,400.00 | 157,400.00 | 185,453 |
| Dec 20, 2024 | 153,400.00 | 154,900.00 | 149,100.00 | 152,400.00 | 152,400.00 | 152,922 |
| Dec 19, 2024 | 152,500.00 | 156,400.00 | 152,400.00 | 154,000.00 | 154,000.00 | 156,926 |
| Dec 18, 2024 | 159,600.00 | 160,300.00 | 156,200.00 | 157,300.00 | 157,300.00 | 189,461 |
| Dec 17, 2024 | 158,300.00 | 162,500.00 | 155,000.00 | 159,300.00 | 159,300.00 | 322,597 |
| Dec 16, 2024 | 158,900.00 | 161,000.00 | 155,800.00 | 157,500.00 | 157,500.00 | 271,861 |
| Dec 13, 2024 | 155,100.00 | 157,300.00 | 152,800.00 | 157,300.00 | 157,300.00 | 240,221 |
| Dec 12, 2024 | 155,700.00 | 156,900.00 | 153,100.00 | 155,000.00 | 155,000.00 | 441,337 |
| Dec 11, 2024 | 148,600.00 | 155,200.00 | 147,000.00 | 154,500.00 | 154,500.00 | 212,571 |
| Dec 10, 2024 | 143,600.00 | 150,400.00 | 142,400.00 | 148,600.00 | 148,600.00 | 220,111 |
| Dec 9, 2024 | 144,900.00 | 147,700.00 | 142,500.00 | 143,600.00 | 143,600.00 | 227,914 |
| Dec 6, 2024 | 153,300.00 | 153,900.00 | 146,000.00 | 150,900.00 | 150,900.00 | 239,299 |
| Dec 5, 2024 | 155,900.00 | 157,600.00 | 152,900.00 | 153,900.00 | 153,900.00 | 229,630 |
| Dec 4, 2024 | 152,700.00 | 155,700.00 | 148,800.00 | 153,200.00 | 153,200.00 | 319,091 |
| Dec 3, 2024 | 146,700.00 | 156,800.00 | 146,000.00 | 156,100.00 | 156,100.00 | 371,828 |
| Dec 2, 2024 | 145,300.00 | 146,500.00 | 141,100.00 | 145,300.00 | 145,300.00 | 174,812 |
| Nov 29, 2024 | 143,500.00 | 144,100.00 | 138,300.00 | 144,000.00 | 144,000.00 | 200,152 |
| Nov 28, 2024 | 148,000.00 | 149,000.00 | 142,600.00 | 143,700.00 | 143,700.00 | 199,706 |
| Nov 27, 2024 | 146,600.00 | 150,900.00 | 145,200.00 | 147,600.00 | 147,600.00 | 268,180 |
| Nov 26, 2024 | 150,100.00 | 150,700.00 | 142,600.00 | 145,300.00 | 145,300.00 | 381,358 |
| Nov 25, 2024 | 137,800.00 | 151,100.00 | 137,200.00 | 150,100.00 | 150,100.00 | 748,652 |
| Nov 22, 2024 | 133,100.00 | 135,100.00 | 130,900.00 | 131,700.00 | 131,700.00 | 186,291 |
| Nov 21, 2024 | 134,400.00 | 136,600.00 | 131,100.00 | 131,300.00 | 131,300.00 | 176,232 |
| Nov 20, 2024 | 140,800.00 | 143,900.00 | 134,600.00 | 134,600.00 | 134,600.00 | 279,340 |
| Nov 19, 2024 | 133,500.00 | 141,100.00 | 133,500.00 | 139,500.00 | 139,500.00 | 264,894 |
| Nov 18, 2024 | 137,800.00 | 139,600.00 | 132,300.00 | 133,300.00 | 133,300.00 | 303,144 |
| Nov 15, 2024 | 144,500.00 | 145,500.00 | 133,700.00 | 139,100.00 | 139,100.00 | 310,887 |
| Nov 14, 2024 | 142,300.00 | 149,000.00 | 142,200.00 | 145,300.00 | 145,300.00 | 300,353 |
| Nov 13, 2024 | 150,000.00 | 151,500.00 | 141,300.00 | 141,300.00 | 141,300.00 | 344,129 |
| Nov 12, 2024 | 167,800.00 | 167,900.00 | 152,800.00 | 152,900.00 | 152,900.00 | 465,759 |
| Nov 11, 2024 | 161,900.00 | 168,100.00 | 161,000.00 | 164,900.00 | 164,900.00 | 430,219 |
| Nov 8, 2024 | 159,200.00 | 164,800.00 | 158,600.00 | 162,000.00 | 162,000.00 | 384,758 |
| Nov 7, 2024 | 151,100.00 | 158,800.00 | 148,800.00 | 148,700.00 | 148,700.00 | 469,664 |
| Nov 6, 2024 | 147,600.00 | 155,000.00 | 145,500.00 | 148,700.00 | 148,700.00 | 512,764 |
| Nov 5, 2024 | 148,000.00 | 148,900.00 | 144,100.00 | 146,300.00 | 146,300.00 | 182,230 |
| Nov 4, 2024 | 142,700.00 | 149,600.00 | 140,700.00 | 149,400.00 | 149,400.00 | 204,505 |
| Nov 1, 2024 | 145,000.00 | 145,500.00 | 141,800.00 | 142,700.00 | 142,700.00 | 126,518 |
| Oct 31, 2024 | 148,300.00 | 148,600.00 | 143,600.00 | 146,300.00 | 146,300.00 | 212,474 |
| Oct 30, 2024 | 149,500.00 | 152,500.00 | 147,800.00 | 149,800.00 | 149,800.00 | 148,995 |
| Oct 29, 2024 | 147,000.00 | 149,300.00 | 146,600.00 | 149,200.00 | 149,200.00 | 143,249 |
| Oct 28, 2024 | 150,200.00 | 152,100.00 | 147,300.00 | 147,400.00 | 147,400.00 | 198,083 |
| Oct 25, 2024 | 149,900.00 | 158,900.00 | 149,200.00 | 149,500.00 | 149,500.00 | 407,513 |
| Oct 24, 2024 | 154,000.00 | 155,400.00 | 149,100.00 | 149,100.00 | 149,100.00 | 301,097 |
| Oct 23, 2024 | 154,000.00 | 158,800.00 | 148,700.00 | 156,300.00 | 156,300.00 | 334,966 |
| Oct 22, 2024 | 153,700.00 | 156,800.00 | 151,700.00 | 154,400.00 | 154,400.00 | 167,782 |
| Oct 21, 2024 | 150,100.00 | 155,900.00 | 150,100.00 | 152,500.00 | 152,500.00 | 183,477 |
| Oct 18, 2024 | 156,700.00 | 157,000.00 | 150,000.00 | 150,800.00 | 150,800.00 | 292,636 |
| Oct 17, 2024 | 156,400.00 | 159,400.00 | 155,500.00 | 157,200.00 | 157,200.00 | 267,655 |
| Oct 16, 2024 | 163,000.00 | 163,700.00 | 154,300.00 | 154,300.00 | 154,300.00 | 607,740 |
| Oct 15, 2024 | 170,200.00 | 171,700.00 | 164,900.00 | 168,300.00 | 168,300.00 | 316,781 |
| Oct 14, 2024 | 158,200.00 | 171,000.00 | 158,200.00 | 158,000.00 | 158,000.00 | 632,875 |
| Oct 11, 2024 | 161,100.00 | 162,700.00 | 155,500.00 | 158,000.00 | 158,000.00 | 204,595 |
| Oct 10, 2024 | 163,400.00 | 164,100.00 | 160,400.00 | 160,400.00 | 160,400.00 | 232,422 |
| Oct 8, 2024 | 164,500.00 | 164,800.00 | 161,000.00 | 161,000.00 | 161,000.00 | 200,888 |
| Oct 7, 2024 | 161,400.00 | 167,500.00 | 158,000.00 | 166,700.00 | 166,700.00 | 331,513 |
| Oct 4, 2024 | 157,500.00 | 160,400.00 | 154,200.00 | 160,300.00 | 160,300.00 | 192,639 |
| Oct 2, 2024 | 160,200.00 | 161,100.00 | 157,000.00 | 157,900.00 | 157,900.00 | 244,958 |
| Sep 30, 2024 | 160,400.00 | 163,600.00 | 160,300.00 | 163,300.00 | 163,300.00 | 268,956 |
| Sep 27, 2024 | 168,100.00 | 169,000.00 | 160,200.00 | 160,200.00 | 160,200.00 | 355,087 |
| Sep 26, 2024 | 163,400.00 | 168,400.00 | 163,100.00 | 167,400.00 | 167,400.00 | 331,048 |
| Sep 25, 2024 | 166,900.00 | 169,000.00 | 159,800.00 | 160,900.00 | 160,900.00 | 394,913 |
| Sep 24, 2024 | 158,600.00 | 165,400.00 | 158,600.00 | 164,100.00 | 164,100.00 | 596,758 |
| Sep 23, 2024 | 153,100.00 | 158,200.00 | 151,400.00 | 156,600.00 | 156,600.00 | 369,967 |
| Sep 20, 2024 | 157,000.00 | 157,300.00 | 151,400.00 | 153,100.00 | 153,100.00 | 753,316 |
| Sep 19, 2024 | 147,600.00 | 154,200.00 | 147,600.00 | 153,400.00 | 153,400.00 | 599,843 |
| Sep 13, 2024 | 145,800.00 | 146,800.00 | 141,700.00 | 145,000.00 | 145,000.00 | 307,494 |
| Sep 12, 2024 | 145,900.00 | 150,300.00 | 143,600.00 | 145,200.00 | 145,200.00 | 763,612 |
| Sep 11, 2024 | 138,500.00 | 144,300.00 | 137,600.00 | 140,500.00 | 140,500.00 | 594,363 |
| Sep 10, 2024 | 139,300.00 | 141,700.00 | 135,600.00 | 136,800.00 | 136,800.00 | 396,982 |
| Sep 9, 2024 | 130,200.00 | 137,300.00 | 126,200.00 | 136,800.00 | 136,800.00 | 424,894 |
| Sep 6, 2024 | 136,100.00 | 136,400.00 | 129,300.00 | 133,000.00 | 133,000.00 | 427,153 |
| Sep 5, 2024 | 144,000.00 | 144,900.00 | 132,900.00 | 135,900.00 | 135,900.00 | 714,898 |
| Sep 4, 2024 | 142,600.00 | 147,100.00 | 141,800.00 | 142,800.00 | 142,800.00 | 515,109 |
| Sep 3, 2024 | 152,800.00 | 157,400.00 | 150,300.00 | 152,000.00 | 152,000.00 | 611,004 |
| Sep 2, 2024 | 166,000.00 | 166,100.00 | 151,700.00 | 151,700.00 | 151,700.00 | 965,825 |
| Aug 30, 2024 | 168,200.00 | 173,200.00 | 165,200.00 | 166,900.00 | 166,900.00 | 2,109,741 |
| Aug 29, 2024 | 160,100.00 | 170,600.00 | 157,200.00 | 165,300.00 | 165,300.00 | 546,604 |
| Aug 28, 2024 | 164,000.00 | 165,800.00 | 159,900.00 | 163,600.00 | 163,600.00 | 446,835 |
| Aug 27, 2024 | 166,300.00 | 167,500.00 | 158,200.00 | 166,100.00 | 166,100.00 | 538,341 |
| Aug 26, 2024 | 172,100.00 | 178,000.00 | 167,900.00 | 168,100.00 | 168,100.00 | 454,031 |
| Aug 23, 2024 | 168,700.00 | 173,100.00 | 167,700.00 | 170,300.00 | 170,300.00 | 235,793 |
| Aug 22, 2024 | 175,800.00 | 179,100.00 | 171,000.00 | 171,000.00 | 171,000.00 | 550,360 |
| Aug 21, 2024 | 168,100.00 | 174,000.00 | 166,500.00 | 170,400.00 | 170,400.00 | 334,768 |
| Aug 20, 2024 | 175,000.00 | 177,000.00 | 169,400.00 | 169,800.00 | 169,800.00 | 497,142 |
| Aug 19, 2024 | 179,700.00 | 180,000.00 | 171,300.00 | 171,900.00 | 171,900.00 | 423,006 |
| Aug 16, 2024 | 181,100.00 | 183,400.00 | 178,100.00 | 179,300.00 | 179,300.00 | 598,696 |
| Aug 14, 2024 | 172,500.00 | 183,800.00 | 172,500.00 | 175,900.00 | 175,900.00 | 1,043,869 |
| Aug 13, 2024 | 175,000.00 | 176,500.00 | 165,200.00 | 168,300.00 | 168,300.00 | 625,689 |
| Aug 12, 2024 | 177,000.00 | 177,300.00 | 170,600.00 | 174,600.00 | 174,600.00 | 444,213 |
| Aug 9, 2024 | 171,100.00 | 175,900.00 | 170,000.00 | 172,100.00 | 172,100.00 | 543,505 |
| Aug 8, 2024 | 165,900.00 | 167,300.00 | 162,000.00 | 164,600.00 | 164,600.00 | 416,914 |
| Aug 7, 2024 | 167,700.00 | 175,800.00 | 165,000.00 | 170,700.00 | 170,700.00 | 665,856 |
| Aug 6, 2024 | 164,700.00 | 173,200.00 | 160,900.00 | 168,100.00 | 168,100.00 | 850,054 |
| Aug 5, 2024 | 161,000.00 | 168,000.00 | 145,000.00 | 157,400.00 | 157,400.00 | 797,379 |
| Aug 2, 2024 | 175,900.00 | 178,700.00 | 167,900.00 | 169,900.00 | 169,900.00 | 718,195 |
| Aug 1, 2024 | 191,500.00 | 197,800.00 | 185,200.00 | 185,200.00 | 185,200.00 | 856,356 |
| Jul 31, 2024 | 183,000.00 | 187,200.00 | 178,900.00 | 184,000.00 | 184,000.00 | 666,177 |
| Jul 30, 2024 | 195,700.00 | 197,000.00 | 182,800.00 | 184,900.00 | 184,900.00 | 877,451 |
| Jul 29, 2024 | 203,000.00 | 209,000.00 | 192,600.00 | 195,800.00 | 195,800.00 | 852,851 |
| Jul 26, 2024 | 217,500.00 | 225,000.00 | 198,800.00 | 200,500.00 | 200,500.00 | 1,332,596 |
| Jul 25, 2024 | 249,500.00 | 257,000.00 | 214,500.00 | 215,500.00 | 215,500.00 | 2,303,383 |
| Jul 24, 2024 | 258,000.00 | 274,500.00 | 255,000.00 | 260,000.00 | 260,000.00 | 1,512,960 |
| Jul 23, 2024 | 222,500.00 | 261,000.00 | 216,500.00 | 259,000.00 | 259,000.00 | 2,123,508 |
| Jul 22, 2024 | 221,000.00 | 224,500.00 | 211,500.00 | 219,000.00 | 219,000.00 | 421,549 |
| Jul 19, 2024 | 213,000.00 | 227,500.00 | 205,500.00 | 223,000.00 | 223,000.00 | 587,905 |
| Jul 18, 2024 | 215,500.00 | 222,500.00 | 208,500.00 | 213,000.00 | 213,000.00 | 677,658 |
| Jul 17, 2024 | 235,500.00 | 236,000.00 | 216,000.00 | 217,500.00 | 217,500.00 | 631,511 |
| Jul 16, 2024 | 230,000.00 | 235,000.00 | 220,500.00 | 234,000.00 | 234,000.00 | 607,409 |
| Jul 15, 2024 | 223,000.00 | 232,500.00 | 218,500.00 | 227,500.00 | 227,500.00 | 473,544 |
| Jul 12, 2024 | 225,000.00 | 232,500.00 | 216,500.00 | 219,500.00 | 219,500.00 | 667,209 |
| Jul 11, 2024 | 229,000.00 | 234,000.00 | 222,500.00 | 224,500.00 | 224,500.00 | 707,872 |
| Jul 10, 2024 | 215,500.00 | 229,000.00 | 214,000.00 | 224,500.00 | 224,500.00 | 1,076,121 |
| Jul 9, 2024 | 202,500.00 | 220,500.00 | 201,000.00 | 213,000.00 | 213,000.00 | 1,154,176 |
| Jul 8, 2024 | 194,400.00 | 207,000.00 | 194,400.00 | 197,600.00 | 197,600.00 | 653,770 |
| Jul 5, 2024 | 195,800.00 | 199,500.00 | 192,500.00 | 193,600.00 | 193,600.00 | 439,121 |
| Jul 4, 2024 | 207,000.00 | 207,500.00 | 194,700.00 | 197,000.00 | 197,000.00 | 545,202 |
| Jul 3, 2024 | 210,500.00 | 212,500.00 | 200,000.00 | 203,500.00 | 203,500.00 | 428,422 |
| Jul 2, 2024 | 201,500.00 | 216,000.00 | 199,600.00 | 210,500.00 | 210,500.00 | 951,442 |
| Jul 1, 2024 | 218,000.00 | 220,000.00 | 203,000.00 | 204,500.00 | 204,500.00 | 734,896 |
| Jun 28, 2024 | 218,000.00 | 232,000.00 | 214,000.00 | 220,500.00 | 220,500.00 | 1,047,275 |
| Jun 27, 2024 | 199,000.00 | 220,000.00 | 197,400.00 | 216,500.00 | 216,500.00 | 1,000,665 |
| Jun 26, 2024 | 195,500.00 | 205,000.00 | 194,200.00 | 202,000.00 | 202,000.00 | 489,402 |
| Jun 25, 2024 | 196,000.00 | 206,500.00 | 194,800.00 | 194,900.00 | 194,900.00 | 521,172 |
| Jun 24, 2024 | 209,000.00 | 209,500.00 | 194,000.00 | 196,300.00 | 196,300.00 | 617,192 |
| Jun 21, 2024 | 188,500.00 | 212,500.00 | 188,000.00 | 210,000.00 | 210,000.00 | 950,643 |
| Jun 20, 2024 | 193,900.00 | 195,400.00 | 187,500.00 | 190,300.00 | 190,300.00 | 420,547 |
| Jun 19, 2024 | 206,500.00 | 208,500.00 | 191,400.00 | 194,500.00 | 194,500.00 | 656,786 |
| Jun 18, 2024 | 210,000.00 | 213,500.00 | 199,700.00 | 201,500.00 | 201,500.00 | 480,657 |
| Jun 17, 2024 | 202,500.00 | 208,500.00 | 189,500.00 | 206,500.00 | 206,500.00 | 578,161 |
| Jun 14, 2024 | 189,300.00 | 206,000.00 | 188,800.00 | 199,000.00 | 199,000.00 | 983,510 |
| Jun 13, 2024 | 190,000.00 | 195,000.00 | 187,800.00 | 188,200.00 | 188,200.00 | 592,125 |
| Jun 12, 2024 | 194,200.00 | 194,700.00 | 186,700.00 | 187,400.00 | 187,400.00 | 520,821 |
| Jun 11, 2024 | 198,300.00 | 199,500.00 | 188,300.00 | 194,800.00 | 194,800.00 | 483,031 |
| Jun 10, 2024 | 184,000.00 | 198,800.00 | 182,700.00 | 194,700.00 | 194,700.00 | 827,657 |
| Jun 7, 2024 | 187,000.00 | 192,500.00 | 185,000.00 | 186,400.00 | 186,400.00 | 635,531 |
| Jun 5, 2024 | 205,000.00 | 205,000.00 | 187,300.00 | 190,200.00 | 190,200.00 | 1,123,352 |
| Jun 4, 2024 | 209,500.00 | 216,000.00 | 204,000.00 | 207,000.00 | 207,000.00 | 437,117 |
| Jun 3, 2024 | 212,500.00 | 216,500.00 | 206,500.00 | 213,000.00 | 213,000.00 | 510,606 |
| May 31, 2024 | 222,000.00 | 224,500.00 | 213,500.00 | 213,500.00 | 213,500.00 | 564,884 |
| May 30, 2024 | 227,500.00 | 234,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 426,809 |
| May 29, 2024 | 236,500.00 | 244,000.00 | 228,000.00 | 231,500.00 | 231,500.00 | 609,819 |
| May 28, 2024 | 227,000.00 | 233,500.00 | 223,500.00 | 231,000.00 | 231,000.00 | 548,760 |
| May 27, 2024 | 235,000.00 | 239,000.00 | 221,500.00 | 226,000.00 | 226,000.00 | 1,057,839 |
| May 24, 2024 | 208,500.00 | 235,500.00 | 206,000.00 | 231,000.00 | 231,000.00 | 1,526,256 |
| May 23, 2024 | 197,000.00 | 212,500.00 | 191,600.00 | 212,500.00 | 212,500.00 | 941,675 |
| May 22, 2024 | 210,500.00 | 216,000.00 | 202,000.00 | 203,000.00 | 203,000.00 | 929,217 |
| May 21, 2024 | 211,500.00 | 219,000.00 | 200,000.00 | 202,000.00 | 202,000.00 | 790,415 |
| May 20, 2024 | 194,100.00 | 225,000.00 | 194,000.00 | 211,500.00 | 211,500.00 | 1,861,629 |
| May 17, 2024 | 194,500.00 | 198,600.00 | 183,500.00 | 192,000.00 | 192,000.00 | 982,773 |
| May 16, 2024 | 173,100.00 | 199,000.00 | 169,700.00 | 197,100.00 | 197,100.00 | 1,820,219 |
| May 14, 2024 | 173,500.00 | 173,600.00 | 166,000.00 | 170,500.00 | 170,500.00 | 409,522 |
| May 13, 2024 | 179,600.00 | 183,200.00 | 167,000.00 | 173,200.00 | 173,200.00 | 837,616 |
| May 10, 2024 | 174,400.00 | 179,300.00 | 168,800.00 | 178,000.00 | 178,000.00 | 734,760 |
| May 9, 2024 | 164,500.00 | 174,000.00 | 163,300.00 | 171,200.00 | 171,200.00 | 827,018 |
| May 8, 2024 | 165,200.00 | 167,200.00 | 160,500.00 | 164,900.00 | 164,900.00 | 482,254 |
| May 7, 2024 | 163,000.00 | 171,300.00 | 162,900.00 | 164,800.00 | 164,800.00 | 793,865 |
| May 3, 2024 | 168,600.00 | 171,500.00 | 159,100.00 | 159,800.00 | 159,800.00 | 753,376 |
| May 2, 2024 | 173,100.00 | 175,800.00 | 166,500.00 | 167,500.00 | 167,500.00 | 784,395 |
| Apr 30, 2024 | 174,400.00 | 180,500.00 | 169,700.00 | 176,600.00 | 176,600.00 | 999,676 |
| Apr 29, 2024 | 166,700.00 | 179,200.00 | 161,000.00 | 173,300.00 | 173,300.00 | 2,171,261 |
| Apr 26, 2024 | 156,200.00 | 171,700.00 | 155,300.00 | 163,900.00 | 163,900.00 | 2,104,509 |
| Apr 25, 2024 | 153,400.00 | 160,900.00 | 150,900.00 | 152,300.00 | 152,300.00 | 817,766 |
| Apr 24, 2024 | 155,000.00 | 159,900.00 | 151,100.00 | 156,600.00 | 156,600.00 | 1,182,050 |
| Apr 23, 2024 | 162,000.00 | 164,400.00 | 148,000.00 | 153,200.00 | 153,200.00 | 1,985,834 |
| Apr 22, 2024 | 167,100.00 | 178,300.00 | 152,000.00 | 158,600.00 | 158,600.00 | 1,847,273 |
| Apr 19, 2024 | 157,100.00 | 170,000.00 | 146,500.00 | 167,000.00 | 167,000.00 | 2,393,092 |
| Apr 18, 2024 | 145,900.00 | 161,100.00 | 143,400.00 | 155,000.00 | 155,000.00 | 1,830,052 |
| Apr 17, 2024 | 133,000.00 | 144,700.00 | 133,000.00 | 143,100.00 | 143,100.00 | 1,375,685 |
| Apr 16, 2024 | 140,900.00 | 146,700.00 | 131,600.00 | 133,000.00 | 133,000.00 | 1,045,247 |
| Apr 15, 2024 | 139,300.00 | 146,800.00 | 135,100.00 | 143,800.00 | 143,800.00 | 1,075,984 |
| Apr 12, 2024 | 131,000.00 | 157,700.00 | 129,100.00 | 139,700.00 | 139,700.00 | 3,442,843 |
| Apr 11, 2024 | 120,500.00 | 130,600.00 | 120,100.00 | 127,500.00 | 127,500.00 | 705,890 |
| Apr 9, 2024 | 122,800.00 | 127,800.00 | 120,100.00 | 123,900.00 | 123,900.00 | 802,833 |
| Apr 8, 2024 | 115,800.00 | 129,200.00 | 113,900.00 | 123,400.00 | 123,400.00 | 1,175,582 |
| Apr 5, 2024 | 106,300.00 | 120,000.00 | 105,500.00 | 118,600.00 | 118,600.00 | 2,164,501 |
| Apr 4, 2024 | 94,400.00 | 106,800.00 | 94,400.00 | 106,000.00 | 106,000.00 | 1,014,061 |
| Apr 3, 2024 | 96,200.00 | 96,300.00 | 92,300.00 | 93,000.00 | 93,000.00 | 392,116 |
| Apr 2, 2024 | 98,800.00 | 98,900.00 | 94,900.00 | 97,400.00 | 97,400.00 | 287,622 |
| Apr 1, 2024 | 98,700.00 | 100,100.00 | 94,100.00 | 98,000.00 | 98,000.00 | 332,261 |
| Mar 29, 2024 | 99,000.00 | 101,200.00 | 96,600.00 | 97,800.00 | 97,800.00 | 360,834 |
| Mar 28, 2024 | 99,300.00 | 101,700.00 | 97,000.00 | 98,400.00 | 98,400.00 | 390,105 |
| Mar 27, 2024 | 94,500.00 | 99,900.00 | 93,400.00 | 98,800.00 | 98,800.00 | 624,327 |
| Mar 26, 2024 | 93,600.00 | 94,600.00 | 91,600.00 | 94,200.00 | 94,200.00 | 282,660 |
| Mar 25, 2024 | 93,800.00 | 94,600.00 | 91,600.00 | 92,700.00 | 92,700.00 | 210,726 |
| Mar 22, 2024 | 94,000.00 | 95,800.00 | 91,600.00 | 92,800.00 | 92,800.00 | 322,813 |
| Mar 21, 2024 | 90,700.00 | 93,500.00 | 87,600.00 | 92,600.00 | 92,600.00 | 566,910 |
| Mar 20, 2024 | 91,800.00 | 92,400.00 | 89,600.00 | 90,400.00 | 90,400.00 | 302,052 |
| Mar 19, 2024 | 90,100.00 | 91,900.00 | 88,700.00 | 91,800.00 | 91,800.00 | 387,823 |
| Mar 18, 2024 | 87,900.00 | 91,500.00 | 87,300.00 | 90,700.00 | 90,700.00 | 630,067 |
| Mar 15, 2024 | 87,100.00 | 88,800.00 | 84,600.00 | 86,500.00 | 86,500.00 | 451,642 |
| Mar 14, 2024 | 87,900.00 | 91,500.00 | 85,400.00 | 86,800.00 | 86,800.00 | 1,005,282 |
| Mar 13, 2024 | 81,100.00 | 87,500.00 | 80,900.00 | 85,300.00 | 85,300.00 | 1,077,115 |
| Mar 12, 2024 | 81,000.00 | 82,000.00 | 79,600.00 | 81,100.00 | 81,100.00 | 451,830 |
| Mar 11, 2024 | 79,200.00 | 86,000.00 | 78,000.00 | 81,100.00 | 81,100.00 | 1,414,827 |
| Mar 8, 2024 | 77,900.00 | 82,000.00 | 77,400.00 | 79,200.00 | 79,200.00 | 779,759 |
| Mar 7, 2024 | 80,300.00 | 80,400.00 | 76,400.00 | 76,800.00 | 76,800.00 | 569,556 |
| Mar 6, 2024 | 78,600.00 | 79,300.00 | 76,400.00 | 79,100.00 | 79,100.00 | 874,120 |
| Mar 5, 2024 | 71,600.00 | 80,500.00 | 70,800.00 | 77,800.00 | 77,800.00 | 3,241,015 |
| Mar 4, 2024 | 64,900.00 | 68,900.00 | 64,600.00 | 68,700.00 | 68,700.00 | 371,849 |
| Feb 29, 2024 | 64,300.00 | 65,300.00 | 63,500.00 | 64,100.00 | 64,100.00 | 136,031 |
| Feb 28, 2024 | 63,300.00 | 65,100.00 | 63,100.00 | 64,700.00 | 64,700.00 | 116,144 |
| Feb 27, 2024 | 67,800.00 | 68,200.00 | 63,200.00 | 63,200.00 | 63,200.00 | 351,081 |
| Feb 26, 2024 | 67,400.00 | 68,600.00 | 67,400.00 | 67,700.00 | 67,700.00 | 75,468 |
| Feb 23, 2024 | 69,600.00 | 69,900.00 | 67,700.00 | 67,800.00 | 67,800.00 | 128,988 |
| Feb 22, 2024 | 69,700.00 | 69,700.00 | 68,300.00 | 69,000.00 | 69,000.00 | 102,961 |
| Feb 21, 2024 | 69,400.00 | 69,800.00 | 68,200.00 | 69,100.00 | 69,100.00 | 97,598 |
| Feb 20, 2024 | 69,300.00 | 71,100.00 | 68,600.00 | 69,700.00 | 69,700.00 | 244,678 |
| Feb 19, 2024 | 68,800.00 | 69,400.00 | 68,300.00 | 68,700.00 | 68,700.00 | 110,349 |
| Feb 16, 2024 | 69,200.00 | 69,300.00 | 68,200.00 | 68,500.00 | 68,500.00 | 122,600 |
| Feb 15, 2024 | 67,400.00 | 69,500.00 | 67,000.00 | 68,000.00 | 68,000.00 | 254,878 |
| Feb 14, 2024 | 66,000.00 | 67,100.00 | 66,000.00 | 66,600.00 | 66,600.00 | 147,645 |
| Feb 13, 2024 | 66,300.00 | 68,500.00 | 66,200.00 | 67,100.00 | 67,100.00 | 176,673 |
| Feb 8, 2024 | 67,900.00 | 67,900.00 | 66,000.00 | 66,200.00 | 66,200.00 | 138,080 |
| Feb 7, 2024 | 65,800.00 | 67,700.00 | 65,800.00 | 67,000.00 | 67,000.00 | 140,836 |
| Feb 6, 2024 | 68,200.00 | 68,400.00 | 65,400.00 | 65,500.00 | 65,500.00 | 263,293 |
| Feb 5, 2024 | 68,900.00 | 69,700.00 | 67,700.00 | 68,400.00 | 68,400.00 | 130,254 |
| Feb 2, 2024 | 67,800.00 | 69,000.00 | 67,100.00 | 68,900.00 | 68,900.00 | 186,146 |
| Feb 1, 2024 | 69,800.00 | 69,900.00 | 67,200.00 | 67,700.00 | 67,700.00 | 305,690 |
| Jan 31, 2024 | 66,800.00 | 70,700.00 | 66,800.00 | 70,400.00 | 70,400.00 | 252,835 |
| Jan 30, 2024 | 67,900.00 | 69,100.00 | 66,800.00 | 66,800.00 | 66,800.00 | 122,499 |
| Jan 29, 2024 | 69,200.00 | 70,700.00 | 67,800.00 | 67,900.00 | 67,900.00 | 187,513 |
| Jan 26, 2024 | 68,100.00 | 69,100.00 | 67,500.00 | 68,600.00 | 68,600.00 | 155,356 |
| Jan 25, 2024 | 66,400.00 | 68,300.00 | 65,600.00 | 67,700.00 | 67,700.00 | 153,910 |
| Jan 24, 2024 | 66,400.00 | 67,400.00 | 65,700.00 | 65,900.00 | 65,900.00 | 131,006 |
| Jan 23, 2024 | 67,300.00 | 67,900.00 | 66,800.00 | 66,800.00 | 66,800.00 | 80,499 |
| Jan 22, 2024 | 68,000.00 | 68,500.00 | 66,500.00 | 67,300.00 | 67,300.00 | 97,853 |
| Jan 19, 2024 | 66,700.00 | 69,300.00 | 66,600.00 | 67,600.00 | 67,600.00 | 156,988 |
| Jan 18, 2024 | 64,400.00 | 66,900.00 | 64,400.00 | 65,900.00 | 65,900.00 | 159,349 |
| Jan 17, 2024 | 66,000.00 | 66,400.00 | 64,300.00 | 65,000.00 | 65,000.00 | 123,096 |
| Jan 16, 2024 | 67,100.00 | 67,700.00 | 65,800.00 | 66,100.00 | 66,100.00 | 169,229 |
Related Tickers
267260.KS HD Hyundai Electric Co., Ltd.
417,500.00
+3.60%
348370.KQ Enchem Co., Ltd.
150,100.00
+0.67%
688800.SS Suzhou Recodeal Interconnect System Co.,Ltd
66.88
+1.87%
006405.KS Samsung SDI Co., Ltd.
143,000.00
+1.20%
002028.SZ Sieyuan Electric Co., Ltd.
72.88
+2.76%
247540.KQ Ecopro BM. Co., Ltd.
131,300.00
+1.55%
373220.KS LG Energy Solution, Ltd.
352,000.00
+0.14%
6506.T YASKAWA Electric Corporation
4,149.00
-0.36%
006400.KS Samsung SDI Co., Ltd.
234,500.00
+1.30%
6109.TWO Atech OEM Inc.
12.05
+0.84%