125,000.00
+300.00
+(0.24%)
At close: January 24 at 3:30:19 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 24, 2025 | 125,200.00 | 127,400.00 | 123,100.00 | 125,000.00 | 125,000.00 | 507,574 |
| Jan 23, 2025 | 133,700.00 | 134,000.00 | 124,600.00 | 124,700.00 | 124,700.00 | 1,158,017 |
| Jan 22, 2025 | 141,800.00 | 141,800.00 | 134,700.00 | 135,000.00 | 135,000.00 | 735,210 |
| Jan 21, 2025 | 132,000.00 | 144,300.00 | 130,700.00 | 141,800.00 | 141,800.00 | 1,427,239 |
| Jan 20, 2025 | 128,900.00 | 131,500.00 | 126,300.00 | 129,300.00 | 129,300.00 | 315,477 |
| Jan 17, 2025 | 131,600.00 | 131,600.00 | 127,800.00 | 128,300.00 | 128,300.00 | 478,258 |
| Jan 16, 2025 | 137,000.00 | 137,000.00 | 131,500.00 | 132,000.00 | 132,000.00 | 585,870 |
| Jan 15, 2025 | 132,900.00 | 137,800.00 | 130,900.00 | 137,000.00 | 137,000.00 | 545,418 |
| Jan 14, 2025 | 134,900.00 | 136,400.00 | 130,700.00 | 131,500.00 | 131,500.00 | 419,403 |
| Jan 13, 2025 | 139,000.00 | 139,000.00 | 131,200.00 | 134,200.00 | 134,200.00 | 396,895 |
| Jan 10, 2025 | 138,300.00 | 140,000.00 | 135,400.00 | 138,700.00 | 138,700.00 | 256,112 |
| Jan 9, 2025 | 135,700.00 | 142,000.00 | 133,300.00 | 138,700.00 | 138,700.00 | 466,697 |
| Jan 8, 2025 | 133,000.00 | 136,300.00 | 130,800.00 | 135,400.00 | 135,400.00 | 368,616 |
| Jan 7, 2025 | 131,400.00 | 134,200.00 | 128,900.00 | 131,900.00 | 131,900.00 | 420,695 |
| Jan 6, 2025 | 128,000.00 | 129,900.00 | 123,900.00 | 129,100.00 | 129,100.00 | 399,991 |
| Jan 3, 2025 | 134,500.00 | 136,400.00 | 126,100.00 | 127,900.00 | 127,900.00 | 832,654 |
| Jan 2, 2025 | 135,100.00 | 137,500.00 | 133,500.00 | 134,500.00 | 134,500.00 | 267,600 |
| Dec 30, 2024 | 134,500.00 | 135,600.00 | 131,000.00 | 134,200.00 | 134,200.00 | 201,070 |
| Dec 27, 2024 | 135,600.00 | 136,700.00 | 133,000.00 | 135,000.00 | 135,000.00 | 217,820 |
| Dec 26, 2024 | 135,400.00 | 138,300.00 | 134,200.00 | 135,600.00 | 135,600.00 | 453,301 |
| Dec 24, 2024 | 139,700.00 | 140,100.00 | 131,400.00 | 133,800.00 | 133,800.00 | 480,080 |
| Dec 23, 2024 | 138,900.00 | 142,500.00 | 136,800.00 | 138,800.00 | 138,800.00 | 314,599 |
| Dec 20, 2024 | 137,300.00 | 141,000.00 | 136,500.00 | 138,900.00 | 138,900.00 | 261,640 |
| Dec 19, 2024 | 131,200.00 | 140,600.00 | 131,000.00 | 138,500.00 | 138,500.00 | 350,884 |
| Dec 18, 2024 | 136,100.00 | 140,000.00 | 133,500.00 | 135,200.00 | 135,200.00 | 362,498 |
| Dec 17, 2024 | 135,300.00 | 138,800.00 | 133,500.00 | 137,700.00 | 137,700.00 | 289,901 |
| Dec 16, 2024 | 137,400.00 | 137,600.00 | 133,000.00 | 135,300.00 | 135,300.00 | 281,290 |
| Dec 13, 2024 | 135,000.00 | 137,200.00 | 133,600.00 | 136,300.00 | 136,300.00 | 417,240 |
| Dec 12, 2024 | 134,400.00 | 137,600.00 | 132,500.00 | 136,000.00 | 136,000.00 | 439,564 |
| Dec 11, 2024 | 122,200.00 | 134,400.00 | 121,600.00 | 134,400.00 | 134,400.00 | 582,116 |
| Dec 10, 2024 | 116,300.00 | 123,900.00 | 115,900.00 | 122,100.00 | 122,100.00 | 272,702 |
| Dec 9, 2024 | 114,000.00 | 118,500.00 | 113,600.00 | 115,200.00 | 115,200.00 | 258,463 |
| Dec 6, 2024 | 120,000.00 | 120,800.00 | 112,100.00 | 119,000.00 | 119,000.00 | 344,921 |
| Dec 5, 2024 | 121,800.00 | 123,600.00 | 119,600.00 | 121,200.00 | 121,200.00 | 155,641 |
| Dec 4, 2024 | 121,000.00 | 123,700.00 | 118,500.00 | 122,600.00 | 122,600.00 | 278,860 |
| Dec 3, 2024 | 120,900.00 | 125,500.00 | 120,100.00 | 123,800.00 | 123,800.00 | 208,507 |
| Dec 2, 2024 | 127,600.00 | 127,700.00 | 118,000.00 | 119,700.00 | 119,700.00 | 309,679 |
| Nov 29, 2024 | 126,200.00 | 127,200.00 | 122,300.00 | 125,600.00 | 125,600.00 | 194,239 |
| Nov 28, 2024 | 127,800.00 | 130,800.00 | 124,100.00 | 125,700.00 | 125,700.00 | 232,076 |
| Nov 27, 2024 | 124,100.00 | 129,000.00 | 124,100.00 | 126,200.00 | 126,200.00 | 262,945 |
| Nov 26, 2024 | 123,800.00 | 127,500.00 | 122,000.00 | 125,200.00 | 125,200.00 | 247,655 |
| Nov 25, 2024 | 123,700.00 | 127,800.00 | 122,100.00 | 125,000.00 | 125,000.00 | 336,576 |
| Nov 22, 2024 | 121,600.00 | 124,300.00 | 119,500.00 | 122,300.00 | 122,300.00 | 244,332 |
| Nov 21, 2024 | 122,600.00 | 125,600.00 | 118,300.00 | 122,000.00 | 122,000.00 | 356,334 |
| Nov 20, 2024 | 117,200.00 | 123,500.00 | 116,900.00 | 122,100.00 | 122,100.00 | 439,614 |
| Nov 19, 2024 | 110,900.00 | 121,700.00 | 110,900.00 | 118,200.00 | 118,200.00 | 589,767 |
| Nov 18, 2024 | 108,700.00 | 113,200.00 | 106,000.00 | 110,900.00 | 110,900.00 | 279,369 |
| Nov 15, 2024 | 111,800.00 | 112,300.00 | 107,300.00 | 109,700.00 | 109,700.00 | 172,245 |
| Nov 14, 2024 | 109,200.00 | 112,900.00 | 108,000.00 | 111,000.00 | 111,000.00 | 277,466 |
| Nov 13, 2024 | 108,200.00 | 111,000.00 | 107,100.00 | 108,200.00 | 108,200.00 | 252,492 |
| Nov 12, 2024 | 112,600.00 | 114,800.00 | 108,100.00 | 108,200.00 | 108,200.00 | 276,090 |
| Nov 11, 2024 | 111,500.00 | 113,100.00 | 109,600.00 | 111,900.00 | 111,900.00 | 275,870 |
| Nov 8, 2024 | 116,900.00 | 118,300.00 | 108,200.00 | 110,000.00 | 110,000.00 | 555,872 |
| Nov 7, 2024 | 111,600.00 | 119,500.00 | 111,100.00 | 110,000.00 | 110,000.00 | 784,135 |
| Nov 6, 2024 | 104,400.00 | 110,400.00 | 101,900.00 | 110,000.00 | 110,000.00 | 397,263 |
| Nov 5, 2024 | 103,100.00 | 108,400.00 | 102,500.00 | 103,800.00 | 103,800.00 | 217,913 |
| Nov 4, 2024 | 104,400.00 | 104,800.00 | 101,100.00 | 103,900.00 | 103,900.00 | 215,454 |
| Nov 1, 2024 | 109,000.00 | 110,700.00 | 101,000.00 | 104,500.00 | 104,500.00 | 446,740 |
| Oct 31, 2024 | 108,100.00 | 112,000.00 | 103,500.00 | 109,800.00 | 109,800.00 | 513,702 |
| Oct 30, 2024 | 106,800.00 | 109,600.00 | 104,600.00 | 108,100.00 | 108,100.00 | 218,885 |
| Oct 29, 2024 | 104,000.00 | 108,700.00 | 103,800.00 | 106,800.00 | 106,800.00 | 212,564 |
| Oct 28, 2024 | 111,400.00 | 111,400.00 | 103,600.00 | 104,900.00 | 104,900.00 | 268,038 |
| Oct 25, 2024 | 109,400.00 | 113,500.00 | 108,100.00 | 110,500.00 | 110,500.00 | 263,182 |
| Oct 24, 2024 | 108,900.00 | 111,900.00 | 106,600.00 | 108,800.00 | 108,800.00 | 263,526 |
| Oct 23, 2024 | 107,600.00 | 113,000.00 | 107,100.00 | 109,100.00 | 109,100.00 | 364,114 |
| Oct 22, 2024 | 104,500.00 | 110,000.00 | 103,800.00 | 107,600.00 | 107,600.00 | 381,795 |
| Oct 21, 2024 | 106,100.00 | 106,900.00 | 103,500.00 | 105,300.00 | 105,300.00 | 113,815 |
| Oct 18, 2024 | 109,800.00 | 110,500.00 | 104,500.00 | 105,700.00 | 105,700.00 | 203,990 |
| Oct 17, 2024 | 102,800.00 | 110,100.00 | 101,300.00 | 109,700.00 | 109,700.00 | 384,321 |
| Oct 16, 2024 | 102,700.00 | 105,000.00 | 100,500.00 | 102,400.00 | 102,400.00 | 120,731 |
| Oct 15, 2024 | 101,000.00 | 106,000.00 | 101,000.00 | 102,900.00 | 102,900.00 | 218,301 |
| Oct 14, 2024 | 98,500.00 | 101,500.00 | 97,500.00 | 98,500.00 | 98,500.00 | 132,527 |
| Oct 11, 2024 | 103,000.00 | 103,400.00 | 98,500.00 | 98,500.00 | 98,500.00 | 136,946 |
| Oct 10, 2024 | 100,100.00 | 104,800.00 | 99,800.00 | 102,400.00 | 102,400.00 | 282,392 |
| Oct 8, 2024 | 98,000.00 | 101,800.00 | 97,500.00 | 100,000.00 | 100,000.00 | 228,512 |
| Oct 7, 2024 | 100,000.00 | 100,000.00 | 94,600.00 | 97,700.00 | 97,700.00 | 292,548 |
| Oct 4, 2024 | 100,900.00 | 101,900.00 | 99,500.00 | 100,900.00 | 100,900.00 | 122,032 |
| Oct 2, 2024 | 97,900.00 | 101,600.00 | 96,300.00 | 100,000.00 | 100,000.00 | 203,179 |
| Sep 30, 2024 | 99,000.00 | 100,200.00 | 97,600.00 | 99,700.00 | 99,700.00 | 180,342 |
| Sep 27, 2024 | 105,200.00 | 105,500.00 | 97,200.00 | 98,900.00 | 98,900.00 | 415,017 |
| Sep 26, 2024 | 106,600.00 | 107,900.00 | 103,700.00 | 105,200.00 | 105,200.00 | 186,022 |
| Sep 25, 2024 | 109,000.00 | 111,600.00 | 106,000.00 | 106,200.00 | 106,200.00 | 252,337 |
| Sep 24, 2024 | 106,600.00 | 108,100.00 | 105,300.00 | 107,600.00 | 107,600.00 | 173,976 |
| Sep 23, 2024 | 106,900.00 | 108,300.00 | 105,000.00 | 105,900.00 | 105,900.00 | 164,191 |
| Sep 20, 2024 | 104,500.00 | 109,000.00 | 104,500.00 | 105,900.00 | 105,900.00 | 252,912 |
| Sep 19, 2024 | 104,400.00 | 106,200.00 | 102,700.00 | 103,400.00 | 103,400.00 | 232,891 |
| Sep 13, 2024 | 95,900.00 | 103,100.00 | 95,900.00 | 102,100.00 | 102,100.00 | 458,020 |
| Sep 12, 2024 | 98,000.00 | 98,400.00 | 93,500.00 | 95,300.00 | 95,300.00 | 409,667 |
| Sep 11, 2024 | 98,900.00 | 100,600.00 | 95,500.00 | 97,400.00 | 97,400.00 | 208,439 |
| Sep 10, 2024 | 99,000.00 | 99,600.00 | 96,100.00 | 97,300.00 | 97,300.00 | 194,331 |
| Sep 9, 2024 | 92,200.00 | 97,700.00 | 92,000.00 | 97,300.00 | 97,300.00 | 202,615 |
| Sep 6, 2024 | 96,400.00 | 97,400.00 | 93,200.00 | 94,600.00 | 94,600.00 | 219,654 |
| Sep 5, 2024 | 101,100.00 | 102,200.00 | 94,500.00 | 96,400.00 | 96,400.00 | 336,544 |
| Sep 4, 2024 | 100,100.00 | 102,400.00 | 98,400.00 | 100,200.00 | 100,200.00 | 266,191 |
| Sep 3, 2024 | 100,900.00 | 104,100.00 | 99,700.00 | 103,400.00 | 103,400.00 | 229,773 |
| Sep 2, 2024 | 103,100.00 | 103,900.00 | 100,000.00 | 100,700.00 | 100,700.00 | 209,647 |
| Aug 30, 2024 | 101,800.00 | 104,200.00 | 100,600.00 | 103,100.00 | 103,100.00 | 194,125 |
| Aug 29, 2024 | 103,000.00 | 103,800.00 | 100,600.00 | 101,200.00 | 101,200.00 | 120,262 |
| Aug 28, 2024 | 101,900.00 | 104,800.00 | 101,100.00 | 102,300.00 | 102,300.00 | 223,361 |
| Aug 27, 2024 | 101,000.00 | 103,900.00 | 99,800.00 | 101,900.00 | 101,900.00 | 239,828 |
| Aug 26, 2024 | 105,500.00 | 105,600.00 | 99,100.00 | 100,500.00 | 100,500.00 | 770,633 |
| Aug 23, 2024 | 105,700.00 | 108,900.00 | 103,500.00 | 106,600.00 | 106,600.00 | 388,415 |
| Aug 22, 2024 | 113,400.00 | 113,700.00 | 105,200.00 | 107,100.00 | 107,100.00 | 542,419 |
| Aug 21, 2024 | 115,000.00 | 115,200.00 | 112,000.00 | 113,500.00 | 113,500.00 | 187,190 |
| Aug 20, 2024 | 114,000.00 | 114,500.00 | 111,000.00 | 114,200.00 | 114,200.00 | 213,051 |
| Aug 19, 2024 | 110,500.00 | 115,300.00 | 110,200.00 | 112,000.00 | 112,000.00 | 260,746 |
| Aug 16, 2024 | 111,000.00 | 113,400.00 | 106,800.00 | 109,100.00 | 109,100.00 | 301,001 |
| Aug 14, 2024 | 110,200.00 | 110,600.00 | 105,600.00 | 110,000.00 | 110,000.00 | 224,110 |
| Aug 13, 2024 | 108,800.00 | 111,700.00 | 108,000.00 | 108,600.00 | 108,600.00 | 181,989 |
| Aug 12, 2024 | 112,000.00 | 113,000.00 | 106,600.00 | 109,900.00 | 109,900.00 | 247,203 |
| Aug 9, 2024 | 112,800.00 | 114,400.00 | 108,400.00 | 110,700.00 | 110,700.00 | 269,525 |
| Aug 8, 2024 | 104,100.00 | 113,000.00 | 102,800.00 | 111,300.00 | 111,300.00 | 448,516 |
| Aug 7, 2024 | 106,400.00 | 108,300.00 | 102,200.00 | 106,600.00 | 106,600.00 | 452,085 |
| Aug 6, 2024 | 108,000.00 | 109,300.00 | 102,500.00 | 106,200.00 | 106,200.00 | 752,050 |
| Aug 5, 2024 | 109,500.00 | 111,400.00 | 92,700.00 | 101,000.00 | 101,000.00 | 988,849 |
| Aug 2, 2024 | 117,800.00 | 120,000.00 | 113,700.00 | 115,300.00 | 115,300.00 | 397,887 |
| Aug 1, 2024 | 115,800.00 | 121,900.00 | 113,600.00 | 120,000.00 | 120,000.00 | 332,482 |
| Jul 31, 2024 | 116,500.00 | 122,800.00 | 115,600.00 | 117,500.00 | 117,500.00 | 531,992 |
| Jul 30, 2024 | 116,400.00 | 118,800.00 | 113,700.00 | 116,300.00 | 116,300.00 | 321,183 |
| Jul 29, 2024 | 113,300.00 | 117,900.00 | 111,800.00 | 116,800.00 | 116,800.00 | 502,974 |
| Jul 26, 2024 | 106,400.00 | 114,900.00 | 105,800.00 | 113,200.00 | 113,200.00 | 1,155,023 |
| Jul 25, 2024 | 102,300.00 | 106,500.00 | 98,400.00 | 102,600.00 | 102,600.00 | 571,622 |
| Jul 24, 2024 | 103,600.00 | 105,300.00 | 101,300.00 | 103,700.00 | 103,700.00 | 285,518 |
| Jul 23, 2024 | 100,900.00 | 104,600.00 | 100,200.00 | 104,200.00 | 104,200.00 | 417,591 |
| Jul 22, 2024 | 96,300.00 | 100,900.00 | 96,300.00 | 99,600.00 | 99,600.00 | 299,154 |
| Jul 19, 2024 | 99,800.00 | 99,900.00 | 96,200.00 | 97,000.00 | 97,000.00 | 338,404 |
| Jul 18, 2024 | 101,000.00 | 102,600.00 | 99,500.00 | 100,400.00 | 100,400.00 | 227,084 |
| Jul 17, 2024 | 102,800.00 | 104,600.00 | 100,200.00 | 101,200.00 | 101,200.00 | 374,766 |
| Jul 16, 2024 | 100,500.00 | 103,300.00 | 99,000.00 | 102,700.00 | 102,700.00 | 403,600 |
| Jul 15, 2024 | 100,200.00 | 101,500.00 | 98,000.00 | 99,100.00 | 99,100.00 | 296,706 |
| Jul 12, 2024 | 100,400.00 | 101,800.00 | 97,400.00 | 100,000.00 | 100,000.00 | 270,883 |
| Jul 11, 2024 | 100,400.00 | 104,000.00 | 99,300.00 | 100,300.00 | 100,300.00 | 349,229 |
| Jul 10, 2024 | 96,200.00 | 102,700.00 | 95,900.00 | 100,100.00 | 100,100.00 | 611,954 |
| Jul 9, 2024 | 96,600.00 | 97,300.00 | 95,600.00 | 95,800.00 | 95,800.00 | 142,948 |
| Jul 8, 2024 | 92,300.00 | 97,300.00 | 92,100.00 | 96,900.00 | 96,900.00 | 294,900 |
| Jul 5, 2024 | 95,600.00 | 95,600.00 | 92,100.00 | 93,200.00 | 93,200.00 | 239,408 |
| Jul 4, 2024 | 91,100.00 | 96,300.00 | 90,000.00 | 95,700.00 | 95,700.00 | 470,242 |
| Jul 3, 2024 | 93,500.00 | 94,300.00 | 90,600.00 | 91,800.00 | 91,800.00 | 286,755 |
| Jul 2, 2024 | 95,000.00 | 95,000.00 | 90,600.00 | 93,500.00 | 93,500.00 | 328,915 |
| Jul 1, 2024 | 93,400.00 | 95,100.00 | 90,900.00 | 94,000.00 | 94,000.00 | 319,279 |
| Jun 28, 2024 | 92,600.00 | 94,300.00 | 91,600.00 | 93,000.00 | 93,000.00 | 280,933 |
| Jun 27, 2024 | 89,200.00 | 93,300.00 | 88,100.00 | 93,100.00 | 93,100.00 | 410,985 |
| Jun 26, 2024 | 88,400.00 | 91,800.00 | 87,900.00 | 90,100.00 | 90,100.00 | 457,562 |
| Jun 25, 2024 | 87,800.00 | 91,700.00 | 87,300.00 | 88,900.00 | 88,900.00 | 743,182 |
| Jun 24, 2024 | 80,500.00 | 87,800.00 | 79,900.00 | 86,900.00 | 86,900.00 | 850,264 |
| Jun 21, 2024 | 80,000.00 | 83,100.00 | 78,900.00 | 80,500.00 | 80,500.00 | 370,361 |
| Jun 20, 2024 | 80,400.00 | 82,000.00 | 79,800.00 | 80,100.00 | 80,100.00 | 375,789 |
| Jun 19, 2024 | 78,200.00 | 81,300.00 | 77,500.00 | 79,500.00 | 79,500.00 | 421,626 |
| Jun 18, 2024 | 76,700.00 | 77,900.00 | 75,900.00 | 77,200.00 | 77,200.00 | 209,680 |
| Jun 17, 2024 | 77,000.00 | 77,300.00 | 75,600.00 | 76,000.00 | 76,000.00 | 176,411 |
| Jun 14, 2024 | 73,300.00 | 77,300.00 | 73,000.00 | 76,100.00 | 76,100.00 | 376,511 |
| Jun 13, 2024 | 73,600.00 | 74,900.00 | 73,100.00 | 73,300.00 | 73,300.00 | 216,303 |
| Jun 12, 2024 | 71,900.00 | 75,500.00 | 71,300.00 | 74,300.00 | 74,300.00 | 264,670 |
| Jun 11, 2024 | 71,500.00 | 73,200.00 | 70,500.00 | 72,400.00 | 72,400.00 | 298,020 |
| Jun 10, 2024 | 69,400.00 | 70,400.00 | 68,600.00 | 69,600.00 | 69,600.00 | 162,126 |
| Jun 7, 2024 | 69,900.00 | 71,000.00 | 69,100.00 | 70,000.00 | 70,000.00 | 138,867 |
| Jun 5, 2024 | 70,100.00 | 71,300.00 | 69,600.00 | 69,900.00 | 69,900.00 | 118,294 |
| Jun 4, 2024 | 71,800.00 | 71,900.00 | 70,100.00 | 70,400.00 | 70,400.00 | 207,324 |
| Jun 3, 2024 | 72,200.00 | 73,500.00 | 71,600.00 | 72,500.00 | 72,500.00 | 173,580 |
| May 31, 2024 | 72,700.00 | 72,700.00 | 71,200.00 | 72,200.00 | 72,200.00 | 165,039 |
| May 30, 2024 | 72,100.00 | 72,800.00 | 71,100.00 | 72,000.00 | 72,000.00 | 144,779 |
| May 29, 2024 | 72,600.00 | 73,800.00 | 71,500.00 | 73,300.00 | 73,300.00 | 185,840 |
| May 28, 2024 | 72,700.00 | 74,600.00 | 72,000.00 | 73,300.00 | 73,300.00 | 129,176 |
| May 27, 2024 | 72,800.00 | 73,100.00 | 71,000.00 | 72,800.00 | 72,800.00 | 133,492 |
| May 24, 2024 | 70,700.00 | 73,600.00 | 70,400.00 | 72,900.00 | 72,900.00 | 165,495 |
| May 23, 2024 | 72,400.00 | 73,200.00 | 71,500.00 | 72,100.00 | 72,100.00 | 169,281 |
| May 22, 2024 | 73,400.00 | 73,500.00 | 71,400.00 | 72,000.00 | 72,000.00 | 190,580 |
| May 21, 2024 | 73,200.00 | 74,300.00 | 72,800.00 | 73,400.00 | 73,400.00 | 133,720 |
| May 20, 2024 | 75,600.00 | 75,900.00 | 73,300.00 | 73,800.00 | 73,800.00 | 205,957 |
| May 17, 2024 | 76,600.00 | 76,800.00 | 74,600.00 | 75,200.00 | 75,200.00 | 176,408 |
| May 16, 2024 | 78,600.00 | 78,600.00 | 76,300.00 | 77,200.00 | 77,200.00 | 239,064 |
| May 14, 2024 | 78,500.00 | 78,500.00 | 76,800.00 | 78,100.00 | 78,100.00 | 153,406 |
| May 13, 2024 | 77,000.00 | 79,400.00 | 75,800.00 | 78,200.00 | 78,200.00 | 298,790 |
| May 10, 2024 | 77,400.00 | 78,400.00 | 74,900.00 | 76,300.00 | 76,300.00 | 202,421 |
| May 9, 2024 | 76,400.00 | 77,500.00 | 75,200.00 | 76,200.00 | 76,200.00 | 261,572 |
| May 8, 2024 | 77,100.00 | 77,400.00 | 73,800.00 | 75,200.00 | 75,200.00 | 196,077 |
| May 7, 2024 | 72,600.00 | 77,300.00 | 72,200.00 | 77,000.00 | 77,000.00 | 447,227 |
| May 3, 2024 | 73,600.00 | 74,100.00 | 71,800.00 | 71,900.00 | 71,900.00 | 149,406 |
| May 2, 2024 | 74,700.00 | 75,900.00 | 72,800.00 | 73,200.00 | 73,200.00 | 175,893 |
| Apr 30, 2024 | 73,500.00 | 76,200.00 | 73,000.00 | 75,100.00 | 75,100.00 | 362,762 |
| Apr 29, 2024 | 74,400.00 | 74,900.00 | 73,100.00 | 74,200.00 | 74,200.00 | 276,821 |
| Apr 26, 2024 | 70,200.00 | 74,500.00 | 70,000.00 | 73,500.00 | 73,500.00 | 410,961 |
| Apr 25, 2024 | 73,300.00 | 73,400.00 | 70,100.00 | 70,600.00 | 70,600.00 | 446,885 |
| Apr 24, 2024 | 74,000.00 | 75,800.00 | 72,200.00 | 73,600.00 | 73,600.00 | 558,858 |
| Apr 23, 2024 | 73,200.00 | 75,900.00 | 71,200.00 | 73,100.00 | 73,100.00 | 704,524 |
| Apr 22, 2024 | 71,300.00 | 74,100.00 | 70,800.00 | 73,200.00 | 73,200.00 | 867,461 |
| Apr 19, 2024 | 64,700.00 | 72,000.00 | 64,300.00 | 71,300.00 | 71,300.00 | 1,405,961 |
| Apr 18, 2024 | 59,600.00 | 65,900.00 | 59,600.00 | 64,900.00 | 64,900.00 | 638,122 |
| Apr 17, 2024 | 59,700.00 | 60,600.00 | 59,000.00 | 59,100.00 | 59,100.00 | 126,309 |
| Apr 16, 2024 | 60,500.00 | 61,400.00 | 58,800.00 | 59,100.00 | 59,100.00 | 267,461 |
| Apr 15, 2024 | 61,000.00 | 62,300.00 | 60,300.00 | 60,800.00 | 60,800.00 | 167,972 |
| Apr 12, 2024 | 60,500.00 | 62,000.00 | 60,300.00 | 61,300.00 | 61,300.00 | 152,582 |
| Apr 11, 2024 | 61,300.00 | 61,800.00 | 60,300.00 | 60,300.00 | 60,300.00 | 245,671 |
| Apr 9, 2024 | 61,800.00 | 63,300.00 | 61,800.00 | 62,100.00 | 62,100.00 | 129,491 |
| Apr 8, 2024 | 62,500.00 | 62,500.00 | 61,500.00 | 61,700.00 | 61,700.00 | 112,397 |
| Apr 5, 2024 | 62,000.00 | 62,900.00 | 61,900.00 | 62,400.00 | 62,400.00 | 154,805 |
| Apr 4, 2024 | 63,300.00 | 63,400.00 | 62,100.00 | 62,800.00 | 62,800.00 | 147,364 |
| Apr 3, 2024 | 62,700.00 | 63,600.00 | 61,400.00 | 62,800.00 | 62,800.00 | 197,223 |
| Apr 2, 2024 | 62,300.00 | 62,900.00 | 61,400.00 | 62,400.00 | 62,400.00 | 229,053 |
| Apr 1, 2024 | 62,000.00 | 63,000.00 | 61,200.00 | 62,800.00 | 62,800.00 | 229,145 |
| Mar 29, 2024 | 62,800.00 | 63,400.00 | 61,700.00 | 61,900.00 | 61,900.00 | 260,442 |
| Mar 28, 2024 | 63,900.00 | 64,400.00 | 62,800.00 | 62,800.00 | 62,800.00 | 195,538 |
| Mar 27, 2024 | 64,400.00 | 65,000.00 | 63,600.00 | 63,800.00 | 63,800.00 | 193,454 |
| Mar 26, 2024 | 65,500.00 | 66,300.00 | 64,100.00 | 64,700.00 | 64,700.00 | 231,743 |
| Mar 25, 2024 | 66,200.00 | 67,000.00 | 65,100.00 | 65,400.00 | 65,400.00 | 170,880 |
| Mar 22, 2024 | 65,600.00 | 66,500.00 | 65,300.00 | 66,400.00 | 66,400.00 | 194,778 |
| Mar 21, 2024 | 66,500.00 | 66,700.00 | 65,200.00 | 65,500.00 | 65,500.00 | 239,293 |
| Mar 20, 2024 | 66,200.00 | 67,800.00 | 65,200.00 | 65,900.00 | 65,900.00 | 294,384 |
| Mar 19, 2024 | 66,500.00 | 66,700.00 | 65,000.00 | 65,600.00 | 65,600.00 | 288,558 |
| Mar 18, 2024 | 66,100.00 | 68,500.00 | 65,300.00 | 66,300.00 | 66,300.00 | 552,437 |
| Mar 15, 2024 | 67,000.00 | 69,200.00 | 64,500.00 | 64,900.00 | 64,900.00 | 783,556 |
| Mar 14, 2024 | 62,900.00 | 67,000.00 | 62,700.00 | 65,000.00 | 65,000.00 | 864,660 |
| Mar 13, 2024 | 63,700.00 | 63,800.00 | 62,500.00 | 62,600.00 | 62,600.00 | 206,542 |
| Mar 12, 2024 | 62,600.00 | 63,100.00 | 61,900.00 | 63,000.00 | 63,000.00 | 243,123 |
| Mar 11, 2024 | 59,900.00 | 63,400.00 | 59,900.00 | 62,400.00 | 62,400.00 | 433,550 |
| Mar 8, 2024 | 60,600.00 | 61,200.00 | 60,100.00 | 60,100.00 | 60,100.00 | 191,100 |
| Mar 7, 2024 | 61,700.00 | 61,900.00 | 60,500.00 | 60,600.00 | 60,600.00 | 156,080 |
| Mar 6, 2024 | 60,800.00 | 61,700.00 | 60,400.00 | 61,300.00 | 61,300.00 | 186,014 |
| Mar 5, 2024 | 61,100.00 | 62,000.00 | 60,700.00 | 60,800.00 | 60,800.00 | 264,563 |
| Mar 4, 2024 | 63,600.00 | 64,400.00 | 61,100.00 | 61,100.00 | 61,100.00 | 426,949 |
| Feb 29, 2024 | 64,100.00 | 64,300.00 | 62,800.00 | 62,900.00 | 62,900.00 | 2,729,044 |
| Feb 28, 2024 | 61,800.00 | 63,500.00 | 60,600.00 | 63,100.00 | 63,100.00 | 542,866 |
| Feb 27, 2024 | 61,900.00 | 62,500.00 | 59,600.00 | 61,400.00 | 61,400.00 | 499,890 |
| Feb 26, 2024 | 63,800.00 | 64,200.00 | 62,000.00 | 62,300.00 | 62,300.00 | 358,356 |
| Feb 23, 2024 | 64,000.00 | 64,600.00 | 63,100.00 | 63,900.00 | 63,900.00 | 137,218 |
| Feb 22, 2024 | 64,200.00 | 64,500.00 | 63,300.00 | 63,900.00 | 63,900.00 | 154,251 |
| Feb 21, 2024 | 63,500.00 | 64,700.00 | 63,200.00 | 63,600.00 | 63,600.00 | 320,824 |
| Feb 20, 2024 | 63,200.00 | 63,900.00 | 62,500.00 | 63,500.00 | 63,500.00 | 188,090 |
| Feb 19, 2024 | 63,400.00 | 63,700.00 | 62,700.00 | 63,700.00 | 63,700.00 | 203,828 |
| Feb 16, 2024 | 62,900.00 | 63,500.00 | 62,500.00 | 63,000.00 | 63,000.00 | 206,289 |
| Feb 15, 2024 | 63,300.00 | 63,600.00 | 62,200.00 | 62,400.00 | 62,400.00 | 250,401 |
| Feb 14, 2024 | 62,300.00 | 63,500.00 | 62,000.00 | 62,900.00 | 62,900.00 | 321,774 |
| Feb 13, 2024 | 67,500.00 | 67,600.00 | 62,100.00 | 62,700.00 | 62,700.00 | 917,482 |
| Feb 8, 2024 | 68,300.00 | 68,400.00 | 67,400.00 | 67,400.00 | 67,400.00 | 293,169 |
| Feb 7, 2024 | 68,200.00 | 69,000.00 | 67,500.00 | 67,900.00 | 67,900.00 | 131,870 |
| Feb 6, 2024 | 68,100.00 | 68,400.00 | 67,500.00 | 67,900.00 | 67,900.00 | 73,494 |
| Feb 5, 2024 | 68,100.00 | 69,000.00 | 67,200.00 | 68,200.00 | 68,200.00 | 120,172 |
| Feb 2, 2024 | 67,300.00 | 68,400.00 | 66,500.00 | 68,100.00 | 68,100.00 | 158,464 |
| Feb 1, 2024 | 67,200.00 | 67,300.00 | 66,100.00 | 67,200.00 | 67,200.00 | 194,518 |
| Jan 31, 2024 | 68,100.00 | 69,200.00 | 67,200.00 | 67,600.00 | 67,600.00 | 212,736 |
| Jan 30, 2024 | 70,000.00 | 70,400.00 | 68,600.00 | 68,800.00 | 68,800.00 | 119,943 |
| Jan 29, 2024 | 70,600.00 | 71,100.00 | 69,700.00 | 69,700.00 | 69,700.00 | 121,628 |
| Jan 26, 2024 | 70,400.00 | 72,100.00 | 69,500.00 | 70,500.00 | 70,500.00 | 125,799 |
| Jan 25, 2024 | 69,800.00 | 70,700.00 | 68,700.00 | 70,400.00 | 70,400.00 | 120,206 |
| Jan 24, 2024 | 71,500.00 | 71,600.00 | 69,400.00 | 69,600.00 | 69,600.00 | 225,072 |
Related Tickers
QNNS.QA Qatar Navigation Q.P.S.C.
11.14
-0.36%
ICTEF International Container Terminal Services, Inc.
6.62
0.00%
600428.SS COSCO SHIPPING SPECIALIZED
6.85
+0.88%
3816.KL MISC Berhad
7.20
0.00%
9107.T Kawasaki Kisen Kaisha, Ltd.
1,962.00
+0.54%
9101.T Nippon Yusen Kabushiki Kaisha
4,832.00
+0.29%
9104.T Mitsui O.S.K. Lines, Ltd.
5,131.00
+0.43%
011200.KS HMM Co.,Ltd
18,640.00
-0.90%
0144.HK CHINA MER PORT
13.300
+1.84%
ADANIPORTS.NS Adani Ports and Special Economic Zone Limited
1,088.30
-0.53%