15,560.00
-460.00
(-2.87%)
At close: 3:30:30 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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 15,790.00 | 16,120.00 | 15,410.00 | 15,560.00 | 15,560.00 | 188,305 |
| Apr 4, 2025 | 15,760.00 | 16,140.00 | 15,750.00 | 16,020.00 | 16,020.00 | 113,160 |
| Apr 3, 2025 | 15,520.00 | 16,030.00 | 15,520.00 | 15,990.00 | 15,990.00 | 172,053 |
| Apr 2, 2025 | 15,290.00 | 15,770.00 | 15,200.00 | 15,660.00 | 15,660.00 | 238,378 |
| Apr 1, 2025 | 14,890.00 | 15,270.00 | 14,600.00 | 15,270.00 | 15,270.00 | 208,753 |
| Mar 31, 2025 | 14,750.00 | 14,900.00 | 14,300.00 | 14,890.00 | 14,890.00 | 214,382 |
| Mar 28, 2025 | 350.00 Dividend | |||||
| Mar 28, 2025 | 14,170.00 | 14,790.00 | 14,110.00 | 14,750.00 | 14,750.00 | 201,755 |
| Mar 27, 2025 | 13,980.00 | 14,670.00 | 13,980.00 | 14,520.00 | 14,170.00 | 211,559 |
| Mar 26, 2025 | 14,150.00 | 14,290.00 | 13,570.00 | 13,920.00 | 13,584.46 | 218,120 |
| Mar 25, 2025 | 14,520.00 | 14,530.00 | 14,260.00 | 14,300.00 | 13,955.30 | 76,604 |
| Mar 24, 2025 | 14,490.00 | 14,550.00 | 14,350.00 | 14,530.00 | 14,179.76 | 91,550 |
| Mar 21, 2025 | 13,970.00 | 14,490.00 | 13,970.00 | 14,490.00 | 14,140.72 | 147,803 |
| Mar 20, 2025 | 14,320.00 | 14,320.00 | 14,070.00 | 14,080.00 | 13,740.61 | 92,212 |
| Mar 19, 2025 | 14,250.00 | 14,610.00 | 14,200.00 | 14,320.00 | 13,974.82 | 96,319 |
| Mar 18, 2025 | 14,240.00 | 14,380.00 | 14,000.00 | 14,250.00 | 13,906.51 | 176,248 |
| Mar 17, 2025 | 14,500.00 | 14,630.00 | 14,270.00 | 14,350.00 | 14,004.10 | 110,330 |
| Mar 14, 2025 | 14,610.00 | 14,760.00 | 14,450.00 | 14,540.00 | 14,189.52 | 87,552 |
| Mar 13, 2025 | 14,160.00 | 14,690.00 | 14,070.00 | 14,610.00 | 14,257.83 | 167,923 |
| Mar 12, 2025 | 14,480.00 | 14,490.00 | 13,980.00 | 14,150.00 | 13,808.92 | 169,433 |
| Mar 11, 2025 | 13,940.00 | 14,560.00 | 13,940.00 | 14,490.00 | 14,140.72 | 202,371 |
| Mar 10, 2025 | 13,990.00 | 14,430.00 | 13,980.00 | 14,390.00 | 14,043.13 | 151,678 |
| Mar 7, 2025 | 14,050.00 | 14,120.00 | 13,850.00 | 14,040.00 | 13,701.57 | 91,755 |
| Mar 6, 2025 | 13,810.00 | 14,120.00 | 13,790.00 | 14,050.00 | 13,711.33 | 183,917 |
| Mar 5, 2025 | 13,720.00 | 13,850.00 | 13,590.00 | 13,810.00 | 13,477.11 | 79,738 |
| Mar 4, 2025 | 13,790.00 | 13,880.00 | 13,460.00 | 13,710.00 | 13,379.53 | 171,334 |
| Feb 28, 2025 | 13,840.00 | 13,840.00 | 13,500.00 | 13,800.00 | 13,467.36 | 119,143 |
| Feb 27, 2025 | 13,790.00 | 13,870.00 | 13,670.00 | 13,840.00 | 13,506.39 | 71,516 |
| Feb 26, 2025 | 13,680.00 | 13,840.00 | 13,530.00 | 13,790.00 | 13,457.60 | 103,080 |
| Feb 25, 2025 | 13,500.00 | 13,740.00 | 13,380.00 | 13,630.00 | 13,301.45 | 142,277 |
| Feb 24, 2025 | 13,480.00 | 13,490.00 | 13,290.00 | 13,440.00 | 13,116.03 | 100,904 |
| Feb 21, 2025 | 13,180.00 | 13,470.00 | 13,180.00 | 13,450.00 | 13,125.79 | 120,245 |
| Feb 20, 2025 | 13,290.00 | 13,340.00 | 13,060.00 | 13,280.00 | 12,959.89 | 82,587 |
| Feb 19, 2025 | 13,380.00 | 13,380.00 | 13,000.00 | 13,120.00 | 12,803.75 | 103,883 |
| Feb 18, 2025 | 12,970.00 | 13,280.00 | 12,860.00 | 13,130.00 | 12,813.51 | 193,711 |
| Feb 17, 2025 | 12,810.00 | 13,000.00 | 12,700.00 | 12,870.00 | 12,559.77 | 73,698 |
| Feb 14, 2025 | 12,960.00 | 13,150.00 | 12,810.00 | 12,810.00 | 12,501.22 | 89,405 |
| Feb 13, 2025 | 12,750.00 | 12,940.00 | 12,700.00 | 12,940.00 | 12,628.09 | 73,766 |
| Feb 12, 2025 | 12,810.00 | 12,810.00 | 12,640.00 | 12,750.00 | 12,442.67 | 70,854 |
| Feb 11, 2025 | 12,810.00 | 12,980.00 | 12,660.00 | 12,810.00 | 12,501.22 | 85,703 |
| Feb 10, 2025 | 12,950.00 | 13,230.00 | 12,810.00 | 12,810.00 | 12,501.22 | 107,857 |
| Feb 7, 2025 | 13,220.00 | 13,430.00 | 12,920.00 | 13,000.00 | 12,686.64 | 121,432 |
| Feb 6, 2025 | 12,760.00 | 13,260.00 | 12,760.00 | 13,210.00 | 12,891.58 | 270,426 |
| Feb 5, 2025 | 12,320.00 | 12,950.00 | 12,320.00 | 12,780.00 | 12,471.94 | 202,281 |
| Feb 4, 2025 | 12,360.00 | 12,540.00 | 12,270.00 | 12,380.00 | 12,081.58 | 69,842 |
| Feb 3, 2025 | 12,520.00 | 12,580.00 | 12,330.00 | 12,360.00 | 12,062.07 | 100,546 |
| Jan 31, 2025 | 12,590.00 | 12,650.00 | 12,340.00 | 12,490.00 | 12,188.93 | 106,652 |
| Jan 24, 2025 | 12,670.00 | 12,800.00 | 12,540.00 | 12,580.00 | 12,276.76 | 53,449 |
| Jan 23, 2025 | 12,500.00 | 12,900.00 | 12,500.00 | 12,670.00 | 12,364.59 | 105,406 |
| Jan 22, 2025 | 12,540.00 | 12,600.00 | 12,420.00 | 12,450.00 | 12,149.90 | 57,399 |
| Jan 21, 2025 | 12,120.00 | 12,460.00 | 12,110.00 | 12,460.00 | 12,159.66 | 73,721 |
| Jan 20, 2025 | 12,160.00 | 12,280.00 | 12,060.00 | 12,120.00 | 11,827.85 | 44,762 |
| Jan 17, 2025 | 12,310.00 | 12,570.00 | 12,120.00 | 12,210.00 | 11,915.68 | 89,177 |
| Jan 16, 2025 | 12,590.00 | 12,700.00 | 11,960.00 | 12,520.00 | 12,218.21 | 94,287 |
| Jan 15, 2025 | 12,550.00 | 12,660.00 | 12,360.00 | 12,590.00 | 12,286.52 | 77,490 |
| Jan 14, 2025 | 12,760.00 | 12,760.00 | 12,480.00 | 12,640.00 | 12,335.32 | 69,488 |
| Jan 13, 2025 | 12,750.00 | 12,840.00 | 12,430.00 | 12,740.00 | 12,432.91 | 73,228 |
| Jan 10, 2025 | 12,550.00 | 12,920.00 | 12,410.00 | 12,730.00 | 12,423.15 | 125,285 |
| Jan 9, 2025 | 12,440.00 | 12,790.00 | 12,330.00 | 12,550.00 | 12,247.49 | 56,725 |
| Jan 8, 2025 | 12,390.00 | 12,930.00 | 12,210.00 | 12,560.00 | 12,257.25 | 66,910 |
| Jan 7, 2025 | 12,390.00 | 12,970.00 | 12,050.00 | 12,400.00 | 12,101.10 | 242,224 |
| Jan 6, 2025 | 12,350.00 | 12,460.00 | 12,070.00 | 12,300.00 | 12,003.51 | 94,257 |
| Jan 3, 2025 | 12,100.00 | 12,370.00 | 12,010.00 | 12,260.00 | 11,964.48 | 113,387 |
| Jan 2, 2025 | 12,030.00 | 12,100.00 | 11,910.00 | 12,090.00 | 11,798.58 | 56,267 |
| Dec 30, 2024 | 12,000.00 | 12,110.00 | 11,860.00 | 11,910.00 | 11,622.91 | 66,978 |
| Dec 27, 2024 | 12,080.00 | 12,180.00 | 11,930.00 | 12,000.00 | 11,710.74 | 80,265 |
| Dec 26, 2024 | 12,220.00 | 12,220.00 | 12,080.00 | 12,080.00 | 11,788.82 | 58,135 |
| Dec 24, 2024 | 12,180.00 | 12,220.00 | 11,990.00 | 12,180.00 | 11,886.41 | 70,784 |
| Dec 23, 2024 | 12,060.00 | 12,220.00 | 11,980.00 | 12,130.00 | 11,837.61 | 116,430 |
| Dec 20, 2024 | 11,900.00 | 12,200.00 | 11,850.00 | 12,020.00 | 11,730.26 | 196,923 |
| Dec 19, 2024 | 11,650.00 | 12,000.00 | 11,650.00 | 11,900.00 | 11,613.15 | 71,390 |
| Dec 18, 2024 | 11,900.00 | 12,000.00 | 11,770.00 | 11,850.00 | 11,564.36 | 81,727 |
| Dec 17, 2024 | 11,780.00 | 12,270.00 | 11,670.00 | 11,920.00 | 11,632.67 | 138,492 |
| Dec 16, 2024 | 11,810.00 | 12,140.00 | 11,510.00 | 11,800.00 | 11,515.57 | 104,897 |
| Dec 13, 2024 | 11,750.00 | 11,920.00 | 11,710.00 | 11,810.00 | 11,525.32 | 50,755 |
| Dec 12, 2024 | 11,420.00 | 11,810.00 | 11,320.00 | 11,750.00 | 11,466.77 | 65,698 |
| Dec 11, 2024 | 11,300.00 | 11,690.00 | 11,220.00 | 11,420.00 | 11,144.72 | 95,079 |
| Dec 10, 2024 | 11,240.00 | 11,550.00 | 11,170.00 | 11,270.00 | 10,998.34 | 137,500 |
| Dec 9, 2024 | 11,200.00 | 11,530.00 | 11,100.00 | 11,240.00 | 10,969.06 | 212,833 |
| Dec 6, 2024 | 11,860.00 | 11,950.00 | 11,410.00 | 11,660.00 | 11,378.94 | 125,589 |
| Dec 5, 2024 | 11,680.00 | 12,090.00 | 11,680.00 | 11,860.00 | 11,574.12 | 102,734 |
| Dec 4, 2024 | 11,750.00 | 11,960.00 | 11,000.00 | 11,720.00 | 11,437.49 | 157,455 |
| Dec 3, 2024 | 11,680.00 | 12,070.00 | 11,520.00 | 11,810.00 | 11,525.32 | 87,123 |
| Dec 2, 2024 | 11,960.00 | 12,010.00 | 11,460.00 | 11,680.00 | 11,398.46 | 136,961 |
| Nov 29, 2024 | 12,250.00 | 12,250.00 | 11,850.00 | 12,030.00 | 11,740.02 | 104,304 |
| Nov 28, 2024 | 12,050.00 | 12,300.00 | 12,010.00 | 12,220.00 | 11,925.44 | 162,451 |
| Nov 27, 2024 | 11,780.00 | 12,170.00 | 11,700.00 | 12,050.00 | 11,759.54 | 230,357 |
| Nov 26, 2024 | 11,620.00 | 11,800.00 | 11,490.00 | 11,700.00 | 11,417.98 | 82,505 |
| Nov 25, 2024 | 11,330.00 | 11,760.00 | 11,280.00 | 11,650.00 | 11,369.18 | 98,167 |
| Nov 22, 2024 | 10,870.00 | 11,400.00 | 10,870.00 | 11,330.00 | 11,056.89 | 78,692 |
| Nov 21, 2024 | 11,130.00 | 11,190.00 | 10,870.00 | 10,910.00 | 10,647.02 | 148,068 |
| Nov 20, 2024 | 11,370.00 | 11,460.00 | 10,970.00 | 10,970.00 | 10,705.57 | 147,483 |
| Nov 19, 2024 | 11,130.00 | 11,390.00 | 11,130.00 | 11,260.00 | 10,988.58 | 64,099 |
| Nov 18, 2024 | 11,100.00 | 11,420.00 | 11,100.00 | 11,220.00 | 10,949.55 | 76,175 |
| Nov 15, 2024 | 11,010.00 | 11,400.00 | 10,250.00 | 11,250.00 | 10,978.82 | 139,422 |
| Nov 14, 2024 | 11,200.00 | 11,360.00 | 11,140.00 | 11,180.00 | 10,910.51 | 77,660 |
| Nov 13, 2024 | 11,550.00 | 11,560.00 | 11,070.00 | 11,200.00 | 10,930.03 | 185,503 |
| Nov 12, 2024 | 11,490.00 | 11,660.00 | 11,400.00 | 11,580.00 | 11,300.87 | 89,949 |
| Nov 11, 2024 | 11,730.00 | 12,010.00 | 11,580.00 | 11,600.00 | 11,320.39 | 136,905 |
| Nov 8, 2024 | 11,780.00 | 11,840.00 | 11,580.00 | 11,710.00 | 11,427.73 | 149,507 |
| Nov 7, 2024 | 11,750.00 | 11,890.00 | 11,670.00 | 11,750.00 | 11,466.77 | 64,284 |
| Nov 6, 2024 | 11,930.00 | 11,950.00 | 11,670.00 | 11,750.00 | 11,466.77 | 84,174 |
| Nov 5, 2024 | 11,900.00 | 11,950.00 | 11,700.00 | 11,930.00 | 11,642.43 | 142,491 |
| Nov 4, 2024 | 11,390.00 | 11,900.00 | 11,320.00 | 11,900.00 | 11,613.15 | 347,277 |
| Nov 1, 2024 | 11,250.00 | 11,340.00 | 11,100.00 | 11,300.00 | 11,027.62 | 93,352 |
| Oct 31, 2024 | 11,100.00 | 11,290.00 | 10,980.00 | 11,250.00 | 10,978.82 | 107,249 |
| Oct 30, 2024 | 11,000.00 | 11,100.00 | 10,940.00 | 11,070.00 | 10,803.16 | 59,397 |
| Oct 29, 2024 | 10,900.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,734.85 | 79,092 |
| Oct 28, 2024 | 11,000.00 | 11,130.00 | 10,810.00 | 10,900.00 | 10,637.26 | 54,524 |
| Oct 25, 2024 | 10,990.00 | 11,030.00 | 10,890.00 | 10,900.00 | 10,637.26 | 52,335 |
| Oct 24, 2024 | 10,830.00 | 11,110.00 | 10,820.00 | 10,950.00 | 10,686.05 | 65,842 |
| Oct 23, 2024 | 10,800.00 | 10,980.00 | 10,790.00 | 10,830.00 | 10,568.95 | 54,074 |
| Oct 22, 2024 | 11,020.00 | 11,090.00 | 10,800.00 | 10,870.00 | 10,607.98 | 69,340 |
| Oct 21, 2024 | 11,110.00 | 11,120.00 | 10,770.00 | 11,020.00 | 10,754.37 | 84,900 |
| Oct 18, 2024 | 11,400.00 | 11,400.00 | 10,990.00 | 11,000.00 | 10,734.85 | 62,058 |
| Oct 17, 2024 | 11,430.00 | 11,460.00 | 11,240.00 | 11,300.00 | 11,027.62 | 47,345 |
| Oct 16, 2024 | 11,070.00 | 11,430.00 | 11,000.00 | 11,430.00 | 11,154.48 | 126,463 |
| Oct 15, 2024 | 11,100.00 | 11,100.00 | 10,910.00 | 11,070.00 | 10,803.16 | 44,128 |
| Oct 14, 2024 | 10,930.00 | 11,100.00 | 10,930.00 | 11,100.00 | 10,832.44 | 32,818 |
| Oct 11, 2024 | 11,200.00 | 11,200.00 | 10,900.00 | 11,010.00 | 10,744.61 | 55,465 |
| Oct 10, 2024 | 10,910.00 | 11,230.00 | 10,820.00 | 11,140.00 | 10,871.47 | 131,099 |
| Oct 8, 2024 | 10,720.00 | 11,150.00 | 10,720.00 | 11,020.00 | 10,754.37 | 61,701 |
| Oct 7, 2024 | 10,810.00 | 11,000.00 | 10,790.00 | 10,850.00 | 10,588.46 | 62,209 |
| Oct 4, 2024 | 10,770.00 | 10,880.00 | 10,660.00 | 10,820.00 | 10,559.19 | 58,619 |
| Oct 2, 2024 | 10,780.00 | 10,970.00 | 10,570.00 | 10,770.00 | 10,510.39 | 82,229 |
| Sep 30, 2024 | 11,030.00 | 11,040.00 | 10,720.00 | 10,900.00 | 10,637.26 | 180,799 |
| Sep 27, 2024 | 11,180.00 | 11,200.00 | 10,950.00 | 11,030.00 | 10,764.13 | 54,185 |
| Sep 26, 2024 | 10,910.00 | 11,270.00 | 10,910.00 | 11,170.00 | 10,900.75 | 180,591 |
| Sep 25, 2024 | 11,250.00 | 11,250.00 | 10,910.00 | 10,910.00 | 10,647.02 | 122,128 |
| Sep 24, 2024 | 11,160.00 | 11,260.00 | 11,020.00 | 11,220.00 | 10,949.55 | 46,064 |
| Sep 23, 2024 | 11,280.00 | 11,340.00 | 10,900.00 | 11,020.00 | 10,754.37 | 202,381 |
| Sep 20, 2024 | 10,790.00 | 11,400.00 | 10,790.00 | 11,370.00 | 11,095.93 | 249,529 |
| Sep 19, 2024 | 11,070.00 | 11,120.00 | 10,720.00 | 10,820.00 | 10,559.19 | 126,647 |
| Sep 13, 2024 | 10,820.00 | 11,150.00 | 10,780.00 | 11,070.00 | 10,803.16 | 109,289 |
| Sep 12, 2024 | 10,710.00 | 10,960.00 | 10,710.00 | 10,820.00 | 10,559.19 | 70,732 |
| Sep 11, 2024 | 10,790.00 | 10,900.00 | 10,670.00 | 10,810.00 | 10,549.43 | 117,274 |
| Sep 10, 2024 | 11,070.00 | 11,170.00 | 10,790.00 | 10,840.00 | 10,578.71 | 126,722 |
| Sep 9, 2024 | 10,660.00 | 11,200.00 | 10,540.00 | 11,170.00 | 10,900.75 | 137,169 |
| Sep 6, 2024 | 10,960.00 | 11,050.00 | 10,740.00 | 10,830.00 | 10,568.95 | 140,721 |
| Sep 5, 2024 | 11,050.00 | 11,300.00 | 10,870.00 | 10,960.00 | 10,695.81 | 140,563 |
| Sep 4, 2024 | 10,720.00 | 11,190.00 | 10,720.00 | 11,020.00 | 10,754.37 | 145,032 |
| Sep 3, 2024 | 11,180.00 | 11,310.00 | 10,960.00 | 11,180.00 | 10,910.51 | 164,217 |
| Sep 2, 2024 | 11,200.00 | 11,200.00 | 10,850.00 | 11,140.00 | 10,871.47 | 95,754 |
| Aug 30, 2024 | 10,900.00 | 11,040.00 | 10,760.00 | 10,950.00 | 10,686.05 | 148,446 |
| Aug 29, 2024 | 10,730.00 | 11,060.00 | 10,700.00 | 10,880.00 | 10,617.74 | 107,446 |
| Aug 28, 2024 | 11,070.00 | 11,210.00 | 10,700.00 | 10,860.00 | 10,598.22 | 192,097 |
| Aug 27, 2024 | 10,920.00 | 11,210.00 | 10,600.00 | 11,170.00 | 10,900.75 | 145,118 |
| Aug 26, 2024 | 10,860.00 | 11,370.00 | 10,650.00 | 11,010.00 | 10,744.61 | 421,112 |
| Aug 23, 2024 | 10,400.00 | 10,880.00 | 10,300.00 | 10,860.00 | 10,598.22 | 163,829 |
| Aug 22, 2024 | 10,840.00 | 10,900.00 | 10,430.00 | 10,450.00 | 10,198.11 | 168,321 |
| Aug 21, 2024 | 10,360.00 | 10,960.00 | 10,360.00 | 10,830.00 | 10,568.95 | 317,409 |
| Aug 20, 2024 | 10,480.00 | 10,540.00 | 10,270.00 | 10,510.00 | 10,256.66 | 144,584 |
| Aug 19, 2024 | 10,180.00 | 10,470.00 | 10,150.00 | 10,440.00 | 10,188.35 | 203,802 |
| Aug 16, 2024 | 10,120.00 | 10,320.00 | 10,050.00 | 10,210.00 | 9,963.89 | 189,487 |
| Aug 14, 2024 | 10,170.00 | 10,200.00 | 9,920.00 | 10,170.00 | 9,924.86 | 181,239 |
| Aug 13, 2024 | 10,190.00 | 10,330.00 | 10,050.00 | 10,160.00 | 9,915.10 | 164,584 |
| Aug 12, 2024 | 10,160.00 | 10,160.00 | 9,980.00 | 10,110.00 | 9,866.30 | 97,939 |
| Aug 9, 2024 | 10,150.00 | 10,200.00 | 9,890.00 | 10,090.00 | 9,846.78 | 180,309 |
| Aug 8, 2024 | 9,220.00 | 10,090.00 | 9,220.00 | 10,060.00 | 9,817.51 | 326,218 |
| Aug 7, 2024 | 9,120.00 | 9,550.00 | 9,080.00 | 9,330.00 | 9,105.10 | 145,695 |
| Aug 6, 2024 | 9,280.00 | 9,750.00 | 8,870.00 | 9,130.00 | 8,909.92 | 502,763 |
| Aug 5, 2024 | 9,650.00 | 9,800.00 | 8,900.00 | 9,280.00 | 9,056.31 | 621,155 |
| Aug 2, 2024 | 9,940.00 | 10,030.00 | 9,700.00 | 9,800.00 | 9,563.77 | 234,192 |
| Aug 1, 2024 | 9,960.00 | 10,100.00 | 9,930.00 | 9,980.00 | 9,739.44 | 189,632 |
| Jul 31, 2024 | 9,770.00 | 10,090.00 | 9,640.00 | 9,980.00 | 9,739.44 | 349,731 |
| Jul 30, 2024 | 9,770.00 | 9,900.00 | 9,670.00 | 9,770.00 | 9,534.50 | 138,427 |
| Jul 29, 2024 | 9,560.00 | 9,950.00 | 9,420.00 | 9,840.00 | 9,602.81 | 423,920 |
| Jul 26, 2024 | 8,820.00 | 9,710.00 | 8,820.00 | 9,650.00 | 9,417.39 | 835,390 |
| Jul 25, 2024 | 8,800.00 | 9,000.00 | 8,750.00 | 8,870.00 | 8,656.19 | 139,041 |
| Jul 24, 2024 | 8,770.00 | 9,060.00 | 8,770.00 | 8,970.00 | 8,753.78 | 167,575 |
| Jul 23, 2024 | 8,810.00 | 8,960.00 | 8,740.00 | 8,790.00 | 8,578.12 | 102,236 |
| Jul 22, 2024 | 8,710.00 | 8,830.00 | 8,650.00 | 8,770.00 | 8,558.60 | 98,014 |
| Jul 19, 2024 | 8,700.00 | 8,800.00 | 8,630.00 | 8,750.00 | 8,539.08 | 92,766 |
| Jul 18, 2024 | 8,890.00 | 8,970.00 | 8,650.00 | 8,800.00 | 8,587.88 | 110,524 |
| Jul 17, 2024 | 8,730.00 | 9,090.00 | 8,670.00 | 8,900.00 | 8,685.47 | 307,899 |
| Jul 16, 2024 | 8,500.00 | 8,800.00 | 8,420.00 | 8,730.00 | 8,519.57 | 207,928 |
| Jul 15, 2024 | 8,110.00 | 8,540.00 | 8,020.00 | 8,540.00 | 8,334.15 | 175,861 |
| Jul 12, 2024 | 8,100.00 | 8,130.00 | 8,010.00 | 8,110.00 | 7,914.51 | 46,791 |
| Jul 11, 2024 | 8,070.00 | 8,150.00 | 8,030.00 | 8,050.00 | 7,855.96 | 33,355 |
| Jul 10, 2024 | 8,100.00 | 8,120.00 | 8,060.00 | 8,070.00 | 7,875.48 | 19,215 |
| Jul 9, 2024 | 8,160.00 | 8,160.00 | 8,050.00 | 8,100.00 | 7,904.75 | 41,553 |
| Jul 8, 2024 | 8,200.00 | 8,270.00 | 8,070.00 | 8,150.00 | 7,953.55 | 44,401 |
| Jul 5, 2024 | 8,250.00 | 8,260.00 | 8,110.00 | 8,160.00 | 7,963.31 | 71,810 |
| Jul 4, 2024 | 8,220.00 | 8,250.00 | 8,140.00 | 8,170.00 | 7,973.06 | 40,302 |
| Jul 3, 2024 | 8,200.00 | 8,270.00 | 8,110.00 | 8,140.00 | 7,943.79 | 17,992 |
| Jul 2, 2024 | 8,280.00 | 8,330.00 | 8,130.00 | 8,140.00 | 7,943.79 | 54,313 |
| Jul 1, 2024 | 8,140.00 | 8,300.00 | 8,080.00 | 8,260.00 | 8,060.90 | 43,900 |
| Jun 28, 2024 | 7,990.00 | 8,200.00 | 7,990.00 | 8,070.00 | 7,875.48 | 41,975 |
| Jun 27, 2024 | 8,210.00 | 8,210.00 | 7,970.00 | 7,990.00 | 7,797.40 | 36,013 |
| Jun 26, 2024 | 8,190.00 | 8,190.00 | 8,090.00 | 8,130.00 | 7,934.03 | 39,113 |
| Jun 25, 2024 | 8,210.00 | 8,250.00 | 8,100.00 | 8,220.00 | 8,021.86 | 26,929 |
| Jun 24, 2024 | 8,240.00 | 8,290.00 | 8,120.00 | 8,210.00 | 8,012.10 | 52,715 |
| Jun 21, 2024 | 8,070.00 | 8,380.00 | 8,010.00 | 8,380.00 | 8,178.00 | 101,825 |
| Jun 20, 2024 | 8,020.00 | 8,110.00 | 7,990.00 | 8,070.00 | 7,875.48 | 31,440 |
| Jun 19, 2024 | 8,160.00 | 8,200.00 | 8,040.00 | 8,080.00 | 7,885.23 | 58,508 |
| Jun 18, 2024 | 8,240.00 | 8,260.00 | 8,160.00 | 8,200.00 | 8,002.34 | 43,584 |
| Jun 17, 2024 | 8,050.00 | 8,250.00 | 7,970.00 | 8,240.00 | 8,041.38 | 102,246 |
| Jun 14, 2024 | 7,910.00 | 8,090.00 | 7,870.00 | 7,970.00 | 7,777.89 | 53,019 |
| Jun 13, 2024 | 8,000.00 | 8,000.00 | 7,890.00 | 7,910.00 | 7,719.33 | 33,065 |
| Jun 12, 2024 | 7,950.00 | 7,990.00 | 7,840.00 | 7,940.00 | 7,748.61 | 37,391 |
| Jun 11, 2024 | 7,900.00 | 8,010.00 | 7,870.00 | 7,870.00 | 7,680.30 | 36,478 |
| Jun 10, 2024 | 7,930.00 | 8,020.00 | 7,870.00 | 7,890.00 | 7,699.81 | 25,308 |
| Jun 7, 2024 | 7,950.00 | 8,110.00 | 7,920.00 | 7,930.00 | 7,738.85 | 31,985 |
| Jun 5, 2024 | 7,920.00 | 8,050.00 | 7,870.00 | 7,960.00 | 7,768.13 | 37,686 |
| Jun 4, 2024 | 7,970.00 | 8,040.00 | 7,910.00 | 7,910.00 | 7,719.33 | 36,760 |
| Jun 3, 2024 | 7,910.00 | 8,090.00 | 7,900.00 | 7,970.00 | 7,777.89 | 32,140 |
| May 31, 2024 | 7,900.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,758.37 | 34,437 |
| May 30, 2024 | 8,020.00 | 8,050.00 | 7,810.00 | 7,820.00 | 7,631.50 | 55,475 |
| May 29, 2024 | 8,140.00 | 8,210.00 | 7,900.00 | 7,940.00 | 7,748.61 | 115,304 |
| May 28, 2024 | 8,190.00 | 8,280.00 | 8,130.00 | 8,140.00 | 7,943.79 | 29,618 |
| May 27, 2024 | 8,040.00 | 8,300.00 | 8,030.00 | 8,230.00 | 8,031.62 | 45,808 |
| May 24, 2024 | 8,150.00 | 8,230.00 | 8,020.00 | 8,030.00 | 7,836.44 | 42,857 |
| May 23, 2024 | 8,250.00 | 8,270.00 | 8,100.00 | 8,150.00 | 7,953.55 | 26,745 |
| May 22, 2024 | 8,130.00 | 8,220.00 | 8,120.00 | 8,130.00 | 7,934.03 | 26,185 |
| May 21, 2024 | 8,280.00 | 8,280.00 | 8,060.00 | 8,130.00 | 7,934.03 | 51,721 |
| May 20, 2024 | 8,400.00 | 8,400.00 | 8,160.00 | 8,170.00 | 7,973.06 | 26,768 |
| May 17, 2024 | 8,280.00 | 8,370.00 | 8,220.00 | 8,320.00 | 8,119.45 | 40,372 |
| May 16, 2024 | 8,300.00 | 8,370.00 | 8,220.00 | 8,250.00 | 8,051.14 | 18,865 |
| May 14, 2024 | 8,150.00 | 8,360.00 | 8,150.00 | 8,260.00 | 8,060.90 | 50,578 |
| May 13, 2024 | 8,280.00 | 8,550.00 | 8,160.00 | 8,170.00 | 7,973.06 | 82,375 |
| May 10, 2024 | 8,350.00 | 8,390.00 | 8,250.00 | 8,260.00 | 8,060.90 | 28,745 |
| May 9, 2024 | 8,460.00 | 8,490.00 | 8,200.00 | 8,400.00 | 8,197.52 | 64,532 |
| May 8, 2024 | 8,650.00 | 8,650.00 | 8,340.00 | 8,410.00 | 8,207.28 | 57,319 |
| May 7, 2024 | 8,560.00 | 8,650.00 | 8,490.00 | 8,530.00 | 8,324.39 | 40,402 |
| May 3, 2024 | 8,530.00 | 8,680.00 | 8,500.00 | 8,560.00 | 8,353.66 | 51,078 |
| May 2, 2024 | 8,770.00 | 8,770.00 | 8,460.00 | 8,500.00 | 8,295.11 | 55,155 |
| Apr 30, 2024 | 8,810.00 | 8,840.00 | 8,750.00 | 8,770.00 | 8,558.60 | 48,729 |
| Apr 29, 2024 | 8,720.00 | 8,810.00 | 8,680.00 | 8,810.00 | 8,597.64 | 72,572 |
| Apr 26, 2024 | 8,610.00 | 8,760.00 | 8,610.00 | 8,740.00 | 8,529.33 | 72,160 |
| Apr 25, 2024 | 8,590.00 | 8,750.00 | 8,510.00 | 8,660.00 | 8,451.25 | 60,157 |
| Apr 24, 2024 | 8,600.00 | 8,650.00 | 8,530.00 | 8,580.00 | 8,373.18 | 61,152 |
| Apr 23, 2024 | 8,860.00 | 8,860.00 | 8,610.00 | 8,650.00 | 8,441.50 | 60,695 |
| Apr 22, 2024 | 8,550.00 | 8,780.00 | 8,550.00 | 8,770.00 | 8,558.60 | 122,782 |
| Apr 19, 2024 | 8,370.00 | 8,550.00 | 8,310.00 | 8,490.00 | 8,285.35 | 130,624 |
| Apr 18, 2024 | 8,110.00 | 8,380.00 | 8,100.00 | 8,300.00 | 8,099.93 | 127,285 |
| Apr 17, 2024 | 8,410.00 | 8,490.00 | 8,110.00 | 8,110.00 | 7,914.51 | 145,841 |
| Apr 16, 2024 | 8,860.00 | 8,890.00 | 8,270.00 | 8,300.00 | 8,099.93 | 234,703 |
| Apr 15, 2024 | 8,160.00 | 8,860.00 | 8,160.00 | 8,860.00 | 8,646.43 | 441,312 |
| Apr 12, 2024 | 8,290.00 | 8,360.00 | 8,190.00 | 8,310.00 | 8,109.69 | 105,094 |
| Apr 11, 2024 | 8,270.00 | 8,380.00 | 8,100.00 | 8,290.00 | 8,090.17 | 92,820 |
| Apr 9, 2024 | 8,320.00 | 8,390.00 | 8,230.00 | 8,360.00 | 8,158.48 | 103,554 |
| Apr 8, 2024 | 8,400.00 | 8,500.00 | 8,310.00 | 8,320.00 | 8,119.45 | 91,958 |
Related Tickers
028100.KS Dong-Ah Geological Engineering Company Ltd.
13,090.00
-3.47%
097230.KS HJ Shipbuilding & Construction Co., Ltd.
5,670.00
-10.71%
009410.KS Taeyoung Engineering & Construction Co.,Ltd.
2,390.00
-5.72%
013360.KS Ilsung Construction Co., Ltd.
4,100.00
+15.98%
006360.KS GS Engineering & Construction Corporation
15,550.00
-7.16%
375500.KS DL E&C Co.,Ltd.
39,050.00
-5.68%
051600.KS KEPCO Plant Service & Engineering Co.,Ltd.
38,950.00
-3.23%
000720.KS Hyundai Engineering & Construction Co.,Ltd.
34,550.00
-3.22%
KEC.NS KEC International Limited
657.25
-4.66%
IRCON.NS Ircon International Limited
144.11
-6.54%