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 |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 5,850.00 | 5,920.00 | 5,790.00 | 5,830.00 | 5,830.00 | 8,386 |
| Dec 24, 2024 | 5,820.00 | 5,860.00 | 5,820.00 | 5,850.00 | 5,850.00 | 3,014 |
| Dec 23, 2024 | 5,850.00 | 5,920.00 | 5,810.00 | 5,830.00 | 5,830.00 | 12,284 |
| Dec 20, 2024 | 5,780.00 | 5,930.00 | 5,730.00 | 5,850.00 | 5,850.00 | 27,211 |
| Dec 19, 2024 | 5,880.00 | 5,930.00 | 5,740.00 | 5,780.00 | 5,780.00 | 33,345 |
| Dec 18, 2024 | 5,940.00 | 6,000.00 | 5,840.00 | 5,890.00 | 5,890.00 | 33,899 |
| Dec 17, 2024 | 5,920.00 | 6,070.00 | 5,920.00 | 5,930.00 | 5,930.00 | 23,525 |
| Dec 16, 2024 | 5,990.00 | 5,990.00 | 5,850.00 | 5,910.00 | 5,910.00 | 20,125 |
| Dec 13, 2024 | 5,980.00 | 6,050.00 | 5,860.00 | 5,980.00 | 5,980.00 | 49,369 |
| Dec 12, 2024 | 5,980.00 | 6,190.00 | 5,900.00 | 5,990.00 | 5,990.00 | 48,400 |
| Dec 11, 2024 | 5,930.00 | 6,000.00 | 5,870.00 | 5,930.00 | 5,930.00 | 34,645 |
| Dec 10, 2024 | 5,740.00 | 5,920.00 | 5,740.00 | 5,890.00 | 5,890.00 | 32,171 |
| Dec 9, 2024 | 5,540.00 | 5,970.00 | 5,540.00 | 5,740.00 | 5,740.00 | 93,735 |
| Dec 6, 2024 | 5,600.00 | 5,600.00 | 5,400.00 | 5,510.00 | 5,510.00 | 27,657 |
| Dec 5, 2024 | 5,510.00 | 5,650.00 | 5,410.00 | 5,500.00 | 5,500.00 | 39,258 |
| Dec 4, 2024 | 5,330.00 | 5,560.00 | 5,330.00 | 5,500.00 | 5,500.00 | 24,275 |
| Dec 3, 2024 | 5,380.00 | 5,600.00 | 5,380.00 | 5,520.00 | 5,520.00 | 18,513 |
| Dec 2, 2024 | 5,630.00 | 5,630.00 | 5,380.00 | 5,380.00 | 5,380.00 | 37,106 |
| Nov 29, 2024 | 5,630.00 | 5,820.00 | 5,540.00 | 5,630.00 | 5,630.00 | 3,422 |
| Nov 28, 2024 | 5,540.00 | 5,630.00 | 5,520.00 | 5,630.00 | 5,630.00 | 3,935 |
| Nov 27, 2024 | 5,600.00 | 5,620.00 | 5,540.00 | 5,540.00 | 5,540.00 | 2,761 |
| Nov 26, 2024 | 5,600.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,600.00 | 14,082 |
| Nov 25, 2024 | 5,590.00 | 5,640.00 | 5,580.00 | 5,600.00 | 5,600.00 | 11,886 |
| Nov 22, 2024 | 5,510.00 | 5,600.00 | 5,510.00 | 5,590.00 | 5,590.00 | 11,604 |
| Nov 21, 2024 | 5,750.00 | 5,780.00 | 5,550.00 | 5,550.00 | 5,550.00 | 17,658 |
| Nov 20, 2024 | 5,990.00 | 5,990.00 | 5,770.00 | 5,780.00 | 5,780.00 | 49,028 |
| Nov 19, 2024 | 5,960.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,990.00 | 43,441 |
| Nov 18, 2024 | 5,860.00 | 6,000.00 | 5,820.00 | 5,960.00 | 5,960.00 | 42,526 |
| Nov 15, 2024 | 5,810.00 | 5,900.00 | 5,810.00 | 5,860.00 | 5,860.00 | 44,609 |
| Nov 14, 2024 | 5,770.00 | 5,890.00 | 5,710.00 | 5,810.00 | 5,810.00 | 84,720 |
| Nov 13, 2024 | 6,020.00 | 6,030.00 | 5,770.00 | 5,770.00 | 5,770.00 | 79,192 |
| Nov 12, 2024 | 5,980.00 | 6,040.00 | 5,960.00 | 6,020.00 | 6,020.00 | 43,456 |
| Nov 11, 2024 | 5,940.00 | 5,980.00 | 5,860.00 | 5,980.00 | 5,980.00 | 30,319 |
| Nov 8, 2024 | 5,950.00 | 5,980.00 | 5,910.00 | 5,930.00 | 5,930.00 | 29,084 |
| Nov 7, 2024 | 5,880.00 | 5,970.00 | 5,880.00 | 5,920.00 | 5,920.00 | 55,145 |
| Nov 6, 2024 | 5,940.00 | 5,950.00 | 5,820.00 | 5,870.00 | 5,870.00 | 58,634 |
| Nov 5, 2024 | 5,850.00 | 5,980.00 | 5,850.00 | 5,930.00 | 5,930.00 | 35,603 |
| Nov 4, 2024 | 5,900.00 | 5,920.00 | 5,620.00 | 5,900.00 | 5,900.00 | 53,004 |
| Nov 1, 2024 | 5,880.00 | 5,930.00 | 5,860.00 | 5,900.00 | 5,900.00 | 31,809 |
| Oct 31, 2024 | 5,840.00 | 5,900.00 | 5,840.00 | 5,880.00 | 5,880.00 | 11,916 |
| Oct 30, 2024 | 5,910.00 | 5,910.00 | 5,740.00 | 5,870.00 | 5,870.00 | 23,880 |
| Oct 29, 2024 | 5,850.00 | 5,910.00 | 5,830.00 | 5,890.00 | 5,890.00 | 22,073 |
| Oct 28, 2024 | 5,860.00 | 5,880.00 | 5,710.00 | 5,850.00 | 5,850.00 | 75,231 |
| Oct 25, 2024 | 5,940.00 | 5,950.00 | 5,790.00 | 5,850.00 | 5,850.00 | 19,669 |
| Oct 24, 2024 | 5,770.00 | 5,950.00 | 5,730.00 | 5,940.00 | 5,940.00 | 60,758 |
| Oct 23, 2024 | 5,730.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,780.00 | 14,310 |
| Oct 22, 2024 | 5,750.00 | 5,760.00 | 5,690.00 | 5,720.00 | 5,720.00 | 11,149 |
| Oct 21, 2024 | 5,730.00 | 5,760.00 | 5,700.00 | 5,750.00 | 5,750.00 | 5,098 |
| Oct 18, 2024 | 5,720.00 | 5,760.00 | 5,680.00 | 5,730.00 | 5,730.00 | 13,111 |
| Oct 17, 2024 | 5,670.00 | 5,760.00 | 5,640.00 | 5,720.00 | 5,720.00 | 8,122 |
| Oct 16, 2024 | 5,680.00 | 5,740.00 | 5,660.00 | 5,670.00 | 5,670.00 | 40,955 |
| Oct 15, 2024 | 5,690.00 | 5,740.00 | 5,680.00 | 5,680.00 | 5,680.00 | 20,700 |
| Oct 14, 2024 | 5,730.00 | 5,790.00 | 5,680.00 | 5,680.00 | 5,680.00 | 24,234 |
| Oct 11, 2024 | 5,730.00 | 5,780.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,822 |
| Oct 10, 2024 | 5,720.00 | 5,720.00 | 5,680.00 | 5,700.00 | 5,700.00 | 10,219 |
| Oct 8, 2024 | 5,650.00 | 5,730.00 | 5,650.00 | 5,710.00 | 5,710.00 | 15,826 |
| Oct 7, 2024 | 5,610.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 10,100 |
| Oct 4, 2024 | 5,550.00 | 5,630.00 | 5,550.00 | 5,610.00 | 5,610.00 | 14,645 |
| Oct 2, 2024 | 5,600.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,600.00 | 17,349 |
| Sep 30, 2024 | 5,730.00 | 5,750.00 | 5,600.00 | 5,610.00 | 5,610.00 | 24,951 |
| Sep 27, 2024 | 5,760.00 | 5,760.00 | 5,710.00 | 5,730.00 | 5,730.00 | 6,785 |
| Sep 26, 2024 | 5,650.00 | 5,730.00 | 5,650.00 | 5,730.00 | 5,730.00 | 37,832 |
| Sep 25, 2024 | 5,660.00 | 5,670.00 | 5,620.00 | 5,660.00 | 5,660.00 | 17,086 |
| Sep 24, 2024 | 5,680.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | 26,347 |
| Sep 23, 2024 | 5,670.00 | 5,680.00 | 5,650.00 | 5,670.00 | 5,670.00 | 2,529 |
| Sep 20, 2024 | 5,650.00 | 5,700.00 | 5,630.00 | 5,680.00 | 5,680.00 | 2,106 |
| Sep 19, 2024 | 5,680.00 | 5,680.00 | 5,580.00 | 5,650.00 | 5,650.00 | 3,755 |
| Sep 13, 2024 | 5,630.00 | 5,660.00 | 5,600.00 | 5,660.00 | 5,660.00 | 5,517 |
| Sep 12, 2024 | 5,620.00 | 5,640.00 | 5,590.00 | 5,600.00 | 5,600.00 | 5,025 |
| Sep 11, 2024 | 5,620.00 | 5,640.00 | 5,590.00 | 5,610.00 | 5,610.00 | 12,547 |
| Sep 10, 2024 | 5,580.00 | 5,620.00 | 5,580.00 | 5,610.00 | 5,610.00 | 36,037 |
| Sep 9, 2024 | 5,580.00 | 5,590.00 | 5,480.00 | 5,580.00 | 5,580.00 | 50,705 |
| Sep 6, 2024 | 5,600.00 | 5,600.00 | 5,450.00 | 5,490.00 | 5,490.00 | 66,352 |
| Sep 5, 2024 | 5,590.00 | 5,630.00 | 5,570.00 | 5,590.00 | 5,590.00 | 44,917 |
| Sep 4, 2024 | 5,580.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | 31,616 |
| Sep 3, 2024 | 5,620.00 | 5,630.00 | 5,590.00 | 5,590.00 | 5,590.00 | 11,659 |
| Sep 2, 2024 | 5,650.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,630.00 | 30,455 |
| Aug 30, 2024 | 5,640.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,650.00 | 8,947 |
| Aug 29, 2024 | 5,670.00 | 5,670.00 | 5,580.00 | 5,650.00 | 5,650.00 | 9,099 |
| Aug 28, 2024 | 5,600.00 | 5,670.00 | 5,600.00 | 5,600.00 | 5,600.00 | 8,254 |
| Aug 27, 2024 | 5,610.00 | 5,670.00 | 5,590.00 | 5,600.00 | 5,600.00 | 4,941 |
| Aug 26, 2024 | 5,630.00 | 5,640.00 | 5,610.00 | 5,620.00 | 5,620.00 | 11,739 |
| Aug 23, 2024 | 5,650.00 | 5,680.00 | 5,620.00 | 5,640.00 | 5,640.00 | 4,041 |
| Aug 22, 2024 | 5,620.00 | 5,690.00 | 5,610.00 | 5,660.00 | 5,660.00 | 14,879 |
| Aug 21, 2024 | 5,620.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,600.00 | 38,014 |
| Aug 20, 2024 | 5,600.00 | 5,650.00 | 5,600.00 | 5,620.00 | 5,620.00 | 5,251 |
| Aug 19, 2024 | 5,620.00 | 5,690.00 | 5,600.00 | 5,600.00 | 5,600.00 | 11,717 |
| Aug 16, 2024 | 5,700.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,610.00 | 27,879 |
| Aug 14, 2024 | 5,720.00 | 5,770.00 | 5,670.00 | 5,740.00 | 5,740.00 | 4,168 |
| Aug 13, 2024 | 5,650.00 | 5,730.00 | 5,560.00 | 5,720.00 | 5,720.00 | 9,516 |
| Aug 12, 2024 | 5,650.00 | 5,750.00 | 5,580.00 | 5,650.00 | 5,650.00 | 33,717 |
| Aug 9, 2024 | 5,560.00 | 5,690.00 | 5,540.00 | 5,690.00 | 5,690.00 | 21,528 |
| Aug 8, 2024 | 5,550.00 | 5,640.00 | 5,420.00 | 5,590.00 | 5,590.00 | 27,839 |
| Aug 7, 2024 | 5,340.00 | 5,800.00 | 5,260.00 | 5,480.00 | 5,480.00 | 190,406 |
| Aug 6, 2024 | 4,920.00 | 5,190.00 | 4,920.00 | 5,080.00 | 5,080.00 | 71,205 |
| Aug 5, 2024 | 5,330.00 | 5,330.00 | 4,800.00 | 4,915.00 | 4,915.00 | 61,124 |
| Aug 2, 2024 | 5,530.00 | 5,530.00 | 5,250.00 | 5,350.00 | 5,350.00 | 26,141 |
| Aug 1, 2024 | 5,470.00 | 5,570.00 | 5,420.00 | 5,530.00 | 5,530.00 | 31,285 |
| Jul 31, 2024 | 5,470.00 | 5,480.00 | 5,390.00 | 5,470.00 | 5,470.00 | 16,312 |
| Jul 30, 2024 | 5,570.00 | 5,570.00 | 5,460.00 | 5,470.00 | 5,470.00 | 17,989 |
| Jul 29, 2024 | 5,600.00 | 5,610.00 | 5,550.00 | 5,570.00 | 5,570.00 | 28,212 |
| Jul 26, 2024 | 5,540.00 | 5,590.00 | 5,530.00 | 5,580.00 | 5,580.00 | 2,603 |
| Jul 25, 2024 | 5,610.00 | 5,610.00 | 5,540.00 | 5,580.00 | 5,580.00 | 10,375 |
| Jul 24, 2024 | 5,630.00 | 5,660.00 | 5,590.00 | 5,610.00 | 5,610.00 | 19,240 |
| Jul 23, 2024 | 5,650.00 | 5,650.00 | 5,600.00 | 5,610.00 | 5,610.00 | 6,482 |
| Jul 22, 2024 | 5,660.00 | 5,690.00 | 5,570.00 | 5,660.00 | 5,660.00 | 21,440 |
| Jul 19, 2024 | 5,720.00 | 5,720.00 | 5,590.00 | 5,660.00 | 5,660.00 | 29,768 |
| Jul 18, 2024 | 5,710.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,720.00 | 14,069 |
| Jul 17, 2024 | 5,750.00 | 5,840.00 | 5,600.00 | 5,710.00 | 5,710.00 | 22,808 |
| Jul 16, 2024 | 5,710.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,720.00 | 9,743 |
| Jul 15, 2024 | 5,700.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,720.00 | 5,426 |
| Jul 12, 2024 | 5,740.00 | 5,830.00 | 5,660.00 | 5,700.00 | 5,700.00 | 36,425 |
| Jul 11, 2024 | 5,850.00 | 5,850.00 | 5,740.00 | 5,740.00 | 5,740.00 | 15,513 |
| Jul 10, 2024 | 5,850.00 | 5,860.00 | 5,810.00 | 5,850.00 | 5,850.00 | 35,996 |
| Jul 9, 2024 | 5,930.00 | 5,960.00 | 5,850.00 | 5,870.00 | 5,870.00 | 61,206 |
| Jul 8, 2024 | 5,970.00 | 5,990.00 | 5,930.00 | 5,950.00 | 5,950.00 | 56,445 |
| Jul 5, 2024 | 6,000.00 | 6,000.00 | 5,960.00 | 5,980.00 | 5,980.00 | 64,550 |
| Jul 4, 2024 | 5,990.00 | 6,010.00 | 5,960.00 | 5,990.00 | 5,990.00 | 52,708 |
| Jul 3, 2024 | 6,010.00 | 6,060.00 | 5,950.00 | 5,990.00 | 5,990.00 | 59,519 |
| Jul 2, 2024 | 5,970.00 | 6,000.00 | 5,880.00 | 6,000.00 | 6,000.00 | 71,934 |
| Jul 1, 2024 | 5,930.00 | 5,970.00 | 5,910.00 | 5,940.00 | 5,940.00 | 50,046 |
| Jun 28, 2024 | 5,910.00 | 5,960.00 | 5,900.00 | 5,930.00 | 5,930.00 | 29,884 |
| Jun 27, 2024 | 5,900.00 | 5,910.00 | 5,890.00 | 5,910.00 | 5,910.00 | 41,876 |
| Jun 26, 2024 | 5,910.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | 60,842 |
| Jun 25, 2024 | 5,840.00 | 5,910.00 | 5,840.00 | 5,910.00 | 5,910.00 | 9,749 |
| Jun 24, 2024 | 5,810.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,850.00 | 30,161 |
| Jun 21, 2024 | 5,780.00 | 5,780.00 | 5,680.00 | 5,730.00 | 5,730.00 | 14,374 |
| Jun 20, 2024 | 5,790.00 | 5,800.00 | 5,750.00 | 5,780.00 | 5,780.00 | 9,278 |
| Jun 19, 2024 | 5,740.00 | 5,880.00 | 5,710.00 | 5,790.00 | 5,790.00 | 30,932 |
| Jun 18, 2024 | 5,820.00 | 5,880.00 | 5,610.00 | 5,750.00 | 5,750.00 | 59,051 |
| Jun 17, 2024 | 5,810.00 | 5,820.00 | 5,780.00 | 5,820.00 | 5,820.00 | 3,322 |
| Jun 14, 2024 | 5,860.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,820.00 | 24,648 |
| Jun 13, 2024 | 5,850.00 | 5,890.00 | 5,810.00 | 5,860.00 | 5,860.00 | 15,358 |
| Jun 12, 2024 | 5,840.00 | 5,890.00 | 5,820.00 | 5,850.00 | 5,850.00 | 13,276 |
| Jun 11, 2024 | 5,940.00 | 6,020.00 | 5,820.00 | 5,840.00 | 5,840.00 | 44,725 |
| Jun 10, 2024 | 6,080.00 | 6,100.00 | 5,990.00 | 6,000.00 | 6,000.00 | 31,670 |
| Jun 7, 2024 | 6,100.00 | 6,100.00 | 6,050.00 | 6,080.00 | 6,080.00 | 6,705 |
| Jun 5, 2024 | 6,100.00 | 6,130.00 | 6,040.00 | 6,100.00 | 6,100.00 | 16,962 |
| Jun 4, 2024 | 6,150.00 | 6,190.00 | 6,080.00 | 6,140.00 | 6,140.00 | 24,631 |
| Jun 3, 2024 | 6,170.00 | 6,180.00 | 6,130.00 | 6,160.00 | 6,160.00 | 11,458 |
| May 31, 2024 | 6,160.00 | 6,190.00 | 6,130.00 | 6,170.00 | 6,170.00 | 43,480 |
| May 30, 2024 | 6,170.00 | 6,210.00 | 6,100.00 | 6,160.00 | 6,160.00 | 66,419 |
| May 29, 2024 | 6,200.00 | 6,200.00 | 6,100.00 | 6,170.00 | 6,170.00 | 69,592 |
| May 28, 2024 | 6,210.00 | 6,220.00 | 6,170.00 | 6,200.00 | 6,200.00 | 9,636 |
| May 27, 2024 | 6,190.00 | 6,240.00 | 6,170.00 | 6,210.00 | 6,210.00 | 29,868 |
| May 24, 2024 | 6,160.00 | 6,190.00 | 6,150.00 | 6,180.00 | 6,180.00 | 77,604 |
| May 23, 2024 | 6,170.00 | 6,190.00 | 6,150.00 | 6,190.00 | 6,190.00 | 67,114 |
| May 22, 2024 | 6,190.00 | 6,190.00 | 6,140.00 | 6,170.00 | 6,170.00 | 65,591 |
| May 21, 2024 | 6,210.00 | 6,210.00 | 6,120.00 | 6,190.00 | 6,190.00 | 46,838 |
| May 20, 2024 | 6,190.00 | 6,210.00 | 6,170.00 | 6,190.00 | 6,190.00 | 38,692 |
| May 17, 2024 | 6,210.00 | 6,230.00 | 6,140.00 | 6,200.00 | 6,200.00 | 66,275 |
| May 16, 2024 | 6,150.00 | 6,250.00 | 6,070.00 | 6,230.00 | 6,230.00 | 106,763 |
| May 14, 2024 | 6,110.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,150.00 | 14,149 |
| May 13, 2024 | 6,070.00 | 6,110.00 | 6,070.00 | 6,110.00 | 6,110.00 | 27,125 |
| May 10, 2024 | 6,060.00 | 6,080.00 | 6,030.00 | 6,070.00 | 6,070.00 | 45,895 |
| May 9, 2024 | 6,030.00 | 6,110.00 | 6,000.00 | 6,050.00 | 6,050.00 | 37,342 |
| May 8, 2024 | 6,020.00 | 6,040.00 | 5,980.00 | 6,030.00 | 6,030.00 | 10,030 |
| May 7, 2024 | 6,020.00 | 6,040.00 | 5,960.00 | 6,010.00 | 6,010.00 | 22,385 |
| May 3, 2024 | 6,010.00 | 6,030.00 | 5,950.00 | 6,020.00 | 6,020.00 | 27,243 |
| May 2, 2024 | 5,880.00 | 6,040.00 | 5,830.00 | 6,020.00 | 6,020.00 | 121,896 |
| Apr 30, 2024 | 5,680.00 | 5,710.00 | 5,670.00 | 5,710.00 | 5,710.00 | 13,151 |
| Apr 29, 2024 | 5,680.00 | 5,710.00 | 5,620.00 | 5,680.00 | 5,680.00 | 33,450 |
| Apr 26, 2024 | 5,680.00 | 5,690.00 | 5,640.00 | 5,670.00 | 5,670.00 | 22,905 |
| Apr 25, 2024 | 5,710.00 | 5,710.00 | 5,630.00 | 5,700.00 | 5,700.00 | 11,438 |
| Apr 24, 2024 | 5,710.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,700.00 | 14,143 |
| Apr 23, 2024 | 5,720.00 | 5,720.00 | 5,630.00 | 5,710.00 | 5,710.00 | 22,328 |
| Apr 22, 2024 | 5,670.00 | 5,700.00 | 5,620.00 | 5,700.00 | 5,700.00 | 13,802 |
| Apr 19, 2024 | 5,700.00 | 5,700.00 | 5,530.00 | 5,670.00 | 5,670.00 | 26,971 |
| Apr 18, 2024 | 5,570.00 | 5,730.00 | 5,550.00 | 5,720.00 | 5,720.00 | 37,989 |
| Apr 17, 2024 | 5,610.00 | 5,630.00 | 5,510.00 | 5,560.00 | 5,560.00 | 20,775 |
| Apr 16, 2024 | 5,670.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,610.00 | 67,049 |
| Apr 15, 2024 | 5,750.00 | 5,820.00 | 5,660.00 | 5,670.00 | 5,670.00 | 74,811 |
| Apr 12, 2024 | 5,880.00 | 5,880.00 | 5,710.00 | 5,840.00 | 5,840.00 | 86,717 |
| Apr 11, 2024 | 5,680.00 | 5,910.00 | 5,680.00 | 5,880.00 | 5,880.00 | 58,015 |
| Apr 9, 2024 | 5,690.00 | 5,850.00 | 5,650.00 | 5,780.00 | 5,780.00 | 124,676 |
| Apr 8, 2024 | 5,790.00 | 5,840.00 | 5,630.00 | 5,690.00 | 5,690.00 | 112,798 |
| Apr 5, 2024 | 5,780.00 | 5,850.00 | 5,700.00 | 5,840.00 | 5,840.00 | 100,079 |
| Apr 4, 2024 | 6,040.00 | 6,040.00 | 5,800.00 | 5,840.00 | 5,840.00 | 125,066 |
| Apr 3, 2024 | 6,170.00 | 6,180.00 | 5,960.00 | 6,050.00 | 6,050.00 | 120,790 |
| Apr 2, 2024 | 6,310.00 | 6,330.00 | 6,180.00 | 6,200.00 | 6,200.00 | 81,788 |
| Apr 1, 2024 | 6,220.00 | 6,350.00 | 6,210.00 | 6,350.00 | 6,350.00 | 110,154 |
| Mar 29, 2024 | 6,170.00 | 6,250.00 | 6,130.00 | 6,220.00 | 6,220.00 | 107,655 |
| Mar 28, 2024 | 6,440.00 | 6,470.00 | 6,200.00 | 6,230.00 | 6,230.00 | 118,755 |
| Mar 27, 2024 | 6,450.00 | 6,500.00 | 6,420.00 | 6,450.00 | 6,450.00 | 98,496 |
| Mar 26, 2024 | 6,420.00 | 6,460.00 | 6,360.00 | 6,450.00 | 6,450.00 | 73,181 |
| Mar 25, 2024 | 6,470.00 | 6,480.00 | 6,410.00 | 6,450.00 | 6,450.00 | 66,633 |
| Mar 22, 2024 | 6,480.00 | 6,480.00 | 6,390.00 | 6,470.00 | 6,470.00 | 56,018 |
| Mar 21, 2024 | 6,380.00 | 6,480.00 | 6,350.00 | 6,430.00 | 6,430.00 | 75,897 |
| Mar 20, 2024 | 6,410.00 | 6,420.00 | 6,320.00 | 6,380.00 | 6,380.00 | 78,026 |
| Mar 19, 2024 | 6,450.00 | 6,450.00 | 6,390.00 | 6,410.00 | 6,410.00 | 56,304 |
| Mar 18, 2024 | 6,430.00 | 6,450.00 | 6,350.00 | 6,420.00 | 6,420.00 | 51,789 |
| Mar 15, 2024 | 6,380.00 | 6,430.00 | 6,350.00 | 6,430.00 | 6,430.00 | 43,794 |
| Mar 14, 2024 | 6,350.00 | 6,420.00 | 6,300.00 | 6,380.00 | 6,380.00 | 51,466 |
| Mar 13, 2024 | 6,300.00 | 6,350.00 | 6,250.00 | 6,350.00 | 6,350.00 | 28,224 |
| Mar 12, 2024 | 6,270.00 | 6,310.00 | 6,240.00 | 6,300.00 | 6,300.00 | 77,186 |
| Mar 11, 2024 | 6,250.00 | 6,300.00 | 6,200.00 | 6,290.00 | 6,290.00 | 63,528 |
| Mar 8, 2024 | 6,270.00 | 6,380.00 | 6,190.00 | 6,190.00 | 6,190.00 | 104,388 |
| Mar 7, 2024 | 6,280.00 | 6,290.00 | 6,170.00 | 6,230.00 | 6,230.00 | 173,485 |
| Mar 6, 2024 | 6,290.00 | 6,310.00 | 6,200.00 | 6,290.00 | 6,290.00 | 46,587 |
| Mar 5, 2024 | 6,260.00 | 6,290.00 | 6,210.00 | 6,290.00 | 6,290.00 | 52,209 |
| Mar 4, 2024 | 6,200.00 | 6,280.00 | 6,150.00 | 6,250.00 | 6,250.00 | 40,042 |
| Feb 29, 2024 | 6,230.00 | 6,250.00 | 6,070.00 | 6,170.00 | 6,170.00 | 145,088 |
| Feb 28, 2024 | 6,160.00 | 6,230.00 | 6,120.00 | 6,230.00 | 6,230.00 | 47,571 |
| Feb 27, 2024 | 6,190.00 | 6,240.00 | 6,100.00 | 6,200.00 | 6,200.00 | 85,970 |
| Feb 26, 2024 | 6,240.00 | 6,300.00 | 6,100.00 | 6,190.00 | 6,190.00 | 121,369 |
| Feb 23, 2024 | 6,300.00 | 6,340.00 | 6,240.00 | 6,320.00 | 6,320.00 | 31,707 |
| Feb 22, 2024 | 6,340.00 | 6,390.00 | 6,230.00 | 6,310.00 | 6,310.00 | 84,929 |
| Feb 21, 2024 | 6,420.00 | 6,430.00 | 6,260.00 | 6,390.00 | 6,390.00 | 104,243 |
| Feb 20, 2024 | 6,410.00 | 6,440.00 | 6,380.00 | 6,420.00 | 6,420.00 | 34,322 |
| Feb 19, 2024 | 6,350.00 | 6,500.00 | 6,330.00 | 6,460.00 | 6,460.00 | 101,288 |
| Feb 16, 2024 | 6,380.00 | 6,400.00 | 6,250.00 | 6,360.00 | 6,360.00 | 67,117 |
| Feb 15, 2024 | 6,280.00 | 6,410.00 | 6,260.00 | 6,370.00 | 6,370.00 | 64,617 |
| Feb 14, 2024 | 6,120.00 | 6,350.00 | 6,120.00 | 6,260.00 | 6,260.00 | 80,005 |
| Feb 13, 2024 | 6,450.00 | 6,450.00 | 6,160.00 | 6,350.00 | 6,350.00 | 252,802 |
| Feb 8, 2024 | 6,570.00 | 6,600.00 | 6,380.00 | 6,450.00 | 6,450.00 | 126,905 |
| Feb 7, 2024 | 6,420.00 | 6,570.00 | 6,360.00 | 6,550.00 | 6,550.00 | 155,440 |
| Feb 6, 2024 | 6,480.00 | 6,620.00 | 6,350.00 | 6,400.00 | 6,400.00 | 485,265 |
| Feb 5, 2024 | 6,220.00 | 6,390.00 | 6,070.00 | 6,250.00 | 6,250.00 | 334,004 |
| Feb 2, 2024 | 6,250.00 | 6,250.00 | 5,950.00 | 6,180.00 | 6,180.00 | 275,056 |
| Feb 1, 2024 | 5,770.00 | 6,260.00 | 5,770.00 | 6,240.00 | 6,240.00 | 659,420 |
| Jan 31, 2024 | 5,830.00 | 5,840.00 | 5,780.00 | 5,820.00 | 5,820.00 | 33,505 |
| Jan 30, 2024 | 5,880.00 | 5,900.00 | 5,770.00 | 5,820.00 | 5,820.00 | 61,653 |
| Jan 29, 2024 | 5,680.00 | 5,880.00 | 5,630.00 | 5,810.00 | 5,810.00 | 134,096 |
| Jan 26, 2024 | 5,680.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,680.00 | 11,887 |
| Jan 25, 2024 | 5,640.00 | 5,690.00 | 5,600.00 | 5,690.00 | 5,690.00 | 20,745 |
| Jan 24, 2024 | 5,550.00 | 5,650.00 | 5,490.00 | 5,650.00 | 5,650.00 | 34,906 |
| Jan 23, 2024 | 5,550.00 | 5,570.00 | 5,500.00 | 5,550.00 | 5,550.00 | 30,631 |
| Jan 22, 2024 | 5,590.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,550.00 | 65,634 |
| Jan 19, 2024 | 5,830.00 | 5,830.00 | 5,550.00 | 5,590.00 | 5,590.00 | 141,674 |
| Jan 18, 2024 | 5,840.00 | 5,840.00 | 5,770.00 | 5,830.00 | 5,830.00 | 65,403 |
| Jan 17, 2024 | 5,830.00 | 5,840.00 | 5,760.00 | 5,800.00 | 5,800.00 | 180,322 |
| Jan 16, 2024 | 5,870.00 | 5,880.00 | 5,810.00 | 5,840.00 | 5,840.00 | 139,019 |
| Jan 15, 2024 | 5,880.00 | 5,930.00 | 5,860.00 | 5,860.00 | 5,860.00 | 64,004 |
| Jan 12, 2024 | 5,830.00 | 5,920.00 | 5,820.00 | 5,890.00 | 5,890.00 | 215,513 |
| Jan 11, 2024 | 5,790.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,850.00 | 190,107 |
| Jan 10, 2024 | 5,760.00 | 5,870.00 | 5,730.00 | 5,790.00 | 5,790.00 | 252,023 |
| Jan 9, 2024 | 5,820.00 | 5,830.00 | 5,690.00 | 5,750.00 | 5,750.00 | 176,369 |
| Jan 8, 2024 | 5,760.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,790.00 | 153,982 |
| Jan 5, 2024 | 5,730.00 | 5,810.00 | 5,710.00 | 5,760.00 | 5,760.00 | 186,076 |
| Jan 4, 2024 | 5,720.00 | 5,820.00 | 5,710.00 | 5,730.00 | 5,730.00 | 36,899 |
| Jan 3, 2024 | 5,680.00 | 5,740.00 | 5,670.00 | 5,730.00 | 5,730.00 | 27,819 |
| Jan 2, 2024 | 5,640.00 | 5,700.00 | 5,620.00 | 5,700.00 | 5,700.00 | 42,991 |
| Dec 28, 2023 | 5,580.00 | 5,630.00 | 5,510.00 | 5,620.00 | 5,620.00 | 45,385 |
| Dec 27, 2023 | 150.00 Dividend | |||||
| Dec 27, 2023 | 5,700.00 | 5,720.00 | 5,510.00 | 5,580.00 | 5,580.00 | 114,276 |
| Dec 26, 2023 | 5,760.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,670.00 | 190,138 |
Related Tickers
IKP.BE PT Indah Kiat Pulp & Paper Corp Tbk
0.3820
+2.14%
SCD1.BE
GLN.F Glatfelter Corporation
0.0000
-3.28%
009580.KS Moorim P&P Co., Ltd.
2,575.00
+1.38%
027970.KS Hankuk Paper Mfg. Co., Ltd
820.00
-0.61%
RUCHIRA.BO Ruchira Papers Limited
129.05
-1.45%
200488.SZ Shandong Chenming Paper Holdings Limited
1.0600
+0.95%
HHP.VN Hai Phong Hoang Ha Paper Joint Stock Company
8,370.00
-0.36%
213500.KS Hansol Paper Co., Ltd.
8,890.00
+1.25%
600963.SS Yueyang Forest & Paper Co., Ltd.
5.29
0.00%