1,440.00
+11.00
+(0.77%)
At close: 3:30:13 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 14, 2025 | 1,425.00 | 1,458.00 | 1,425.00 | 1,440.00 | 1,440.00 | 377,813 |
| Apr 11, 2025 | 1,400.00 | 1,431.00 | 1,395.00 | 1,429.00 | 1,429.00 | 236,975 |
| Apr 10, 2025 | 1,391.00 | 1,427.00 | 1,385.00 | 1,422.00 | 1,422.00 | 471,440 |
| Apr 9, 2025 | 1,349.00 | 1,391.00 | 1,331.00 | 1,345.00 | 1,345.00 | 665,107 |
| Apr 8, 2025 | 1,389.00 | 1,411.00 | 1,353.00 | 1,377.00 | 1,377.00 | 362,292 |
| Apr 7, 2025 | 1,463.00 | 1,463.00 | 1,376.00 | 1,376.00 | 1,376.00 | 597,850 |
| Apr 4, 2025 | 1,420.00 | 1,487.00 | 1,419.00 | 1,467.00 | 1,467.00 | 352,026 |
| Apr 3, 2025 | 1,457.00 | 1,481.00 | 1,451.00 | 1,451.00 | 1,451.00 | 374,423 |
| Apr 2, 2025 | 1,528.00 | 1,551.00 | 1,462.00 | 1,497.00 | 1,497.00 | 287,168 |
| Apr 1, 2025 | 1,470.00 | 1,548.00 | 1,470.00 | 1,528.00 | 1,528.00 | 285,091 |
| Mar 31, 2025 | 1,557.00 | 1,557.00 | 1,490.00 | 1,490.00 | 1,490.00 | 357,247 |
| Mar 28, 2025 | 1,595.00 | 1,604.00 | 1,554.00 | 1,559.00 | 1,559.00 | 308,171 |
| Mar 27, 2025 | 1,610.00 | 1,626.00 | 1,594.00 | 1,594.00 | 1,594.00 | 307,897 |
| Mar 26, 2025 | 1,592.00 | 1,635.00 | 1,590.00 | 1,630.00 | 1,630.00 | 391,913 |
| Mar 25, 2025 | 1,601.00 | 1,628.00 | 1,585.00 | 1,592.00 | 1,592.00 | 327,154 |
| Mar 24, 2025 | 1,603.00 | 1,626.00 | 1,586.00 | 1,607.00 | 1,607.00 | 218,030 |
| Mar 21, 2025 | 1,610.00 | 1,627.00 | 1,576.00 | 1,610.00 | 1,610.00 | 420,531 |
| Mar 20, 2025 | 1,639.00 | 1,648.00 | 1,615.00 | 1,616.00 | 1,616.00 | 297,436 |
| Mar 19, 2025 | 1,636.00 | 1,644.00 | 1,597.00 | 1,643.00 | 1,643.00 | 345,261 |
| Mar 18, 2025 | 1,631.00 | 1,650.00 | 1,623.00 | 1,633.00 | 1,633.00 | 314,807 |
| Mar 17, 2025 | 1,699.00 | 1,700.00 | 1,594.00 | 1,623.00 | 1,623.00 | 490,503 |
| Mar 14, 2025 | 1,645.00 | 1,690.00 | 1,645.00 | 1,652.00 | 1,652.00 | 397,306 |
| Mar 13, 2025 | 1,668.00 | 1,690.00 | 1,652.00 | 1,652.00 | 1,652.00 | 748,587 |
| Mar 12, 2025 | 1,630.00 | 1,704.00 | 1,630.00 | 1,668.00 | 1,668.00 | 1,494,915 |
| Mar 11, 2025 | 1,598.00 | 1,633.00 | 1,580.00 | 1,625.00 | 1,625.00 | 550,581 |
| Mar 10, 2025 | 1,670.00 | 1,800.00 | 1,625.00 | 1,640.00 | 1,640.00 | 4,328,594 |
| Mar 7, 2025 | 1,635.00 | 1,717.00 | 1,630.00 | 1,673.00 | 1,673.00 | 2,356,545 |
| Mar 6, 2025 | 1,613.00 | 1,670.00 | 1,609.00 | 1,644.00 | 1,644.00 | 861,301 |
| Mar 5, 2025 | 1,545.00 | 1,612.00 | 1,545.00 | 1,611.00 | 1,611.00 | 493,426 |
| Mar 4, 2025 | 1,590.00 | 1,594.00 | 1,543.00 | 1,562.00 | 1,562.00 | 428,025 |
| Feb 28, 2025 | 1,607.00 | 1,629.00 | 1,590.00 | 1,596.00 | 1,596.00 | 422,429 |
| Feb 27, 2025 | 1,645.00 | 1,649.00 | 1,606.00 | 1,621.00 | 1,621.00 | 400,679 |
| Feb 26, 2025 | 1,630.00 | 1,663.00 | 1,624.00 | 1,645.00 | 1,645.00 | 466,549 |
| Feb 25, 2025 | 1,635.00 | 1,665.00 | 1,630.00 | 1,630.00 | 1,630.00 | 643,706 |
| Feb 24, 2025 | 1,630.00 | 1,649.00 | 1,620.00 | 1,649.00 | 1,649.00 | 375,102 |
| Feb 21, 2025 | 1,629.00 | 1,660.00 | 1,622.00 | 1,645.00 | 1,645.00 | 670,393 |
| Feb 20, 2025 | 1,626.00 | 1,638.00 | 1,613.00 | 1,625.00 | 1,625.00 | 627,408 |
| Feb 19, 2025 | 1,615.00 | 1,656.00 | 1,603.00 | 1,627.00 | 1,627.00 | 738,354 |
| Feb 18, 2025 | 1,623.00 | 1,623.00 | 1,593.00 | 1,612.00 | 1,612.00 | 504,423 |
| Feb 17, 2025 | 1,607.00 | 1,626.00 | 1,600.00 | 1,623.00 | 1,623.00 | 551,837 |
| Feb 14, 2025 | 1,601.00 | 1,621.00 | 1,590.00 | 1,605.00 | 1,605.00 | 590,765 |
| Feb 13, 2025 | 1,577.00 | 1,617.00 | 1,558.00 | 1,602.00 | 1,602.00 | 1,090,235 |
| Feb 12, 2025 | 1,610.00 | 1,625.00 | 1,574.00 | 1,577.00 | 1,577.00 | 2,006,487 |
| Feb 11, 2025 | 1,588.00 | 1,700.00 | 1,525.00 | 1,646.00 | 1,646.00 | 12,683,294 |
| Feb 10, 2025 | 1,611.00 | 1,786.00 | 1,544.00 | 1,556.00 | 1,556.00 | 11,255,104 |
| Feb 7, 2025 | 1,534.00 | 1,540.00 | 1,506.00 | 1,525.00 | 1,525.00 | 284,705 |
| Feb 6, 2025 | 1,463.00 | 1,581.00 | 1,463.00 | 1,533.00 | 1,533.00 | 1,232,843 |
| Feb 5, 2025 | 1,440.00 | 1,502.00 | 1,439.00 | 1,470.00 | 1,470.00 | 349,523 |
| Feb 4, 2025 | 1,421.00 | 1,460.00 | 1,419.00 | 1,446.00 | 1,446.00 | 304,682 |
| Feb 3, 2025 | 1,452.00 | 1,469.00 | 1,419.00 | 1,427.00 | 1,427.00 | 348,379 |
| Jan 31, 2025 | 1,459.00 | 1,497.00 | 1,459.00 | 1,478.00 | 1,478.00 | 285,087 |
| Jan 24, 2025 | 1,504.00 | 1,509.00 | 1,487.00 | 1,498.00 | 1,498.00 | 163,425 |
| Jan 23, 2025 | 1,528.00 | 1,541.00 | 1,488.00 | 1,504.00 | 1,504.00 | 375,885 |
| Jan 22, 2025 | 1,530.00 | 1,535.00 | 1,516.00 | 1,527.00 | 1,527.00 | 256,218 |
| Jan 21, 2025 | 1,543.00 | 1,547.00 | 1,514.00 | 1,526.00 | 1,526.00 | 291,617 |
| Jan 20, 2025 | 1,543.00 | 1,556.00 | 1,533.00 | 1,542.00 | 1,542.00 | 258,976 |
| Jan 17, 2025 | 1,527.00 | 1,559.00 | 1,524.00 | 1,543.00 | 1,543.00 | 293,545 |
| Jan 16, 2025 | 1,539.00 | 1,560.00 | 1,525.00 | 1,542.00 | 1,542.00 | 358,102 |
| Jan 15, 2025 | 1,507.00 | 1,619.00 | 1,507.00 | 1,539.00 | 1,539.00 | 2,120,904 |
| Jan 14, 2025 | 1,473.00 | 1,520.00 | 1,472.00 | 1,507.00 | 1,507.00 | 615,198 |
| Jan 13, 2025 | 1,459.00 | 1,475.00 | 1,448.00 | 1,473.00 | 1,473.00 | 301,810 |
| Jan 10, 2025 | 1,462.00 | 1,476.00 | 1,457.00 | 1,474.00 | 1,474.00 | 142,107 |
| Jan 9, 2025 | 1,463.00 | 1,472.00 | 1,446.00 | 1,471.00 | 1,471.00 | 213,169 |
| Jan 8, 2025 | 1,454.00 | 1,465.00 | 1,444.00 | 1,463.00 | 1,463.00 | 297,811 |
| Jan 7, 2025 | 1,455.00 | 1,473.00 | 1,447.00 | 1,454.00 | 1,454.00 | 199,446 |
| Jan 6, 2025 | 1,440.00 | 1,467.00 | 1,431.00 | 1,456.00 | 1,456.00 | 276,250 |
| Jan 3, 2025 | 1,414.00 | 1,456.00 | 1,411.00 | 1,443.00 | 1,443.00 | 344,666 |
| Jan 2, 2025 | 1,386.00 | 1,414.00 | 1,386.00 | 1,414.00 | 1,414.00 | 161,928 |
| Dec 30, 2024 | 1,365.00 | 1,402.00 | 1,359.00 | 1,395.00 | 1,395.00 | 172,132 |
| Dec 27, 2024 | 1,400.00 | 1,416.00 | 1,378.00 | 1,378.00 | 1,378.00 | 163,014 |
| Dec 26, 2024 | 1,431.00 | 1,436.00 | 1,400.00 | 1,400.00 | 1,400.00 | 235,172 |
| Dec 24, 2024 | 1,443.00 | 1,466.00 | 1,422.00 | 1,430.00 | 1,430.00 | 465,781 |
| Dec 23, 2024 | 1,404.00 | 1,450.00 | 1,404.00 | 1,437.00 | 1,437.00 | 370,173 |
| Dec 20, 2024 | 1,410.00 | 1,535.00 | 1,402.00 | 1,414.00 | 1,414.00 | 1,955,333 |
| Dec 19, 2024 | 1,430.00 | 1,445.00 | 1,412.00 | 1,418.00 | 1,418.00 | 202,882 |
| Dec 18, 2024 | 1,428.00 | 1,452.00 | 1,423.00 | 1,452.00 | 1,452.00 | 243,455 |
| Dec 17, 2024 | 1,462.00 | 1,463.00 | 1,421.00 | 1,434.00 | 1,434.00 | 379,570 |
| Dec 16, 2024 | 1,442.00 | 1,479.00 | 1,435.00 | 1,452.00 | 1,452.00 | 303,728 |
| Dec 13, 2024 | 1,402.00 | 1,434.00 | 1,402.00 | 1,430.00 | 1,430.00 | 264,453 |
| Dec 12, 2024 | 1,441.00 | 1,441.00 | 1,407.00 | 1,430.00 | 1,430.00 | 285,637 |
| Dec 11, 2024 | 1,394.00 | 1,428.00 | 1,368.00 | 1,428.00 | 1,428.00 | 367,786 |
| Dec 10, 2024 | 1,244.00 | 1,371.00 | 1,244.00 | 1,366.00 | 1,366.00 | 726,975 |
| Dec 9, 2024 | 1,320.00 | 1,351.00 | 1,264.00 | 1,264.00 | 1,264.00 | 900,601 |
| Dec 6, 2024 | 1,400.00 | 1,420.00 | 1,356.00 | 1,383.00 | 1,383.00 | 543,532 |
| Dec 5, 2024 | 1,474.00 | 1,478.00 | 1,417.00 | 1,418.00 | 1,418.00 | 551,291 |
| Dec 4, 2024 | 1,446.00 | 1,504.00 | 1,445.00 | 1,463.00 | 1,463.00 | 747,292 |
| Dec 3, 2024 | 1,436.00 | 1,681.00 | 1,436.00 | 1,504.00 | 1,504.00 | 4,435,200 |
| Dec 2, 2024 | 1,485.00 | 1,505.00 | 1,430.00 | 1,436.00 | 1,436.00 | 368,448 |
| Nov 29, 2024 | 1,512.00 | 1,515.00 | 1,470.00 | 1,489.00 | 1,489.00 | 290,464 |
| Nov 28, 2024 | 1,481.00 | 1,513.00 | 1,470.00 | 1,512.00 | 1,512.00 | 276,949 |
| Nov 27, 2024 | 1,509.00 | 1,524.00 | 1,496.00 | 1,496.00 | 1,496.00 | 230,979 |
| Nov 26, 2024 | 1,536.00 | 1,572.00 | 1,510.00 | 1,515.00 | 1,515.00 | 610,531 |
| Nov 25, 2024 | 1,500.00 | 1,546.00 | 1,495.00 | 1,532.00 | 1,532.00 | 480,369 |
| Nov 22, 2024 | 1,484.00 | 1,518.00 | 1,484.00 | 1,506.00 | 1,506.00 | 345,872 |
| Nov 21, 2024 | 1,472.00 | 1,510.00 | 1,472.00 | 1,499.00 | 1,499.00 | 199,841 |
| Nov 20, 2024 | 1,513.00 | 1,516.00 | 1,491.00 | 1,498.00 | 1,498.00 | 252,746 |
| Nov 19, 2024 | 1,525.00 | 1,539.00 | 1,506.00 | 1,513.00 | 1,513.00 | 369,463 |
| Nov 18, 2024 | 1,458.00 | 1,676.00 | 1,458.00 | 1,525.00 | 1,525.00 | 2,852,785 |
| Nov 15, 2024 | 1,415.00 | 1,435.00 | 1,366.00 | 1,428.00 | 1,428.00 | 591,774 |
| Nov 14, 2024 | 1,443.00 | 1,466.00 | 1,424.00 | 1,424.00 | 1,424.00 | 352,517 |
| Nov 13, 2024 | 1,500.00 | 1,520.00 | 1,448.00 | 1,450.00 | 1,450.00 | 606,652 |
| Nov 12, 2024 | 1,573.00 | 1,578.00 | 1,511.00 | 1,518.00 | 1,518.00 | 479,104 |
| Nov 11, 2024 | 1,631.00 | 1,649.00 | 1,575.00 | 1,578.00 | 1,578.00 | 718,059 |
| Nov 8, 2024 | 1,632.00 | 1,675.00 | 1,632.00 | 1,649.00 | 1,649.00 | 227,719 |
| Nov 7, 2024 | 1,650.00 | 1,650.00 | 1,620.00 | 1,631.00 | 1,631.00 | 178,235 |
| Nov 6, 2024 | 1,690.00 | 1,694.00 | 1,644.00 | 1,653.00 | 1,653.00 | 278,623 |
| Nov 5, 2024 | 1,655.00 | 1,690.00 | 1,630.00 | 1,686.00 | 1,686.00 | 348,861 |
| Nov 4, 2024 | 1,612.00 | 1,656.00 | 1,612.00 | 1,648.00 | 1,648.00 | 257,948 |
| Nov 1, 2024 | 1,637.00 | 1,651.00 | 1,623.00 | 1,628.00 | 1,628.00 | 176,774 |
| Oct 31, 2024 | 1,651.00 | 1,670.00 | 1,622.00 | 1,653.00 | 1,653.00 | 258,725 |
| Oct 30, 2024 | 1,662.00 | 1,684.00 | 1,662.00 | 1,662.00 | 1,662.00 | 262,314 |
| Oct 29, 2024 | 1,645.00 | 1,672.00 | 1,644.00 | 1,672.00 | 1,672.00 | 274,426 |
| Oct 28, 2024 | 1,619.00 | 1,665.00 | 1,619.00 | 1,659.00 | 1,659.00 | 323,318 |
| Oct 25, 2024 | 1,621.00 | 1,690.00 | 1,620.00 | 1,623.00 | 1,623.00 | 390,524 |
| Oct 24, 2024 | 1,629.00 | 1,660.00 | 1,616.00 | 1,620.00 | 1,620.00 | 392,115 |
| Oct 23, 2024 | 1,629.00 | 1,682.00 | 1,614.00 | 1,650.00 | 1,650.00 | 504,798 |
| Oct 22, 2024 | 1,656.00 | 1,673.00 | 1,622.00 | 1,627.00 | 1,627.00 | 563,851 |
| Oct 21, 2024 | 1,674.00 | 1,690.00 | 1,651.00 | 1,673.00 | 1,673.00 | 224,851 |
| Oct 18, 2024 | 1,716.00 | 1,720.00 | 1,670.00 | 1,673.00 | 1,673.00 | 566,305 |
| Oct 17, 2024 | 1,715.00 | 1,733.00 | 1,713.00 | 1,716.00 | 1,716.00 | 314,371 |
| Oct 16, 2024 | 1,741.00 | 1,750.00 | 1,717.00 | 1,720.00 | 1,720.00 | 512,071 |
| Oct 15, 2024 | 1,764.00 | 1,781.00 | 1,740.00 | 1,741.00 | 1,741.00 | 759,417 |
| Oct 14, 2024 | 1,800.00 | 1,802.00 | 1,765.00 | 1,797.00 | 1,797.00 | 709,924 |
| Oct 11, 2024 | 1,877.00 | 1,878.00 | 1,795.00 | 1,797.00 | 1,797.00 | 1,549,480 |
| Oct 10, 2024 | 1,926.00 | 1,940.00 | 1,843.00 | 1,850.00 | 1,850.00 | 2,843,193 |
| Oct 8, 2024 | 1,827.00 | 1,995.00 | 1,800.00 | 1,900.00 | 1,900.00 | 15,126,005 |
| Oct 7, 2024 | 1,870.00 | 1,975.00 | 1,840.00 | 1,841.00 | 1,841.00 | 6,754,661 |
| Oct 4, 2024 | 1,882.00 | 2,040.00 | 1,866.00 | 1,881.00 | 1,881.00 | 37,052,620 |
| Oct 2, 2024 | 1,683.00 | 2,080.00 | 1,645.00 | 1,764.00 | 1,764.00 | 19,802,046 |
| Sep 30, 2024 | 1,720.00 | 1,721.00 | 1,670.00 | 1,683.00 | 1,683.00 | 321,755 |
| Sep 27, 2024 | 1,698.00 | 1,712.00 | 1,681.00 | 1,706.00 | 1,706.00 | 396,135 |
| Sep 26, 2024 | 1,675.00 | 1,680.00 | 1,656.00 | 1,680.00 | 1,680.00 | 287,595 |
| Sep 25, 2024 | 1,660.00 | 1,680.00 | 1,642.00 | 1,653.00 | 1,653.00 | 515,824 |
| Sep 24, 2024 | 1,632.00 | 1,634.00 | 1,617.00 | 1,632.00 | 1,632.00 | 210,381 |
| Sep 23, 2024 | 1,640.00 | 1,640.00 | 1,548.00 | 1,614.00 | 1,614.00 | 151,651 |
| Sep 20, 2024 | 1,611.00 | 1,634.00 | 1,607.00 | 1,617.00 | 1,617.00 | 215,933 |
| Sep 19, 2024 | 1,601.00 | 1,614.00 | 1,574.00 | 1,599.00 | 1,599.00 | 238,636 |
| Sep 13, 2024 | 1,581.00 | 1,642.00 | 1,580.00 | 1,600.00 | 1,600.00 | 396,263 |
| Sep 12, 2024 | 1,569.00 | 1,621.00 | 1,561.00 | 1,561.00 | 1,561.00 | 365,232 |
| Sep 11, 2024 | 1,539.00 | 1,574.00 | 1,539.00 | 1,558.00 | 1,558.00 | 152,000 |
| Sep 10, 2024 | 1,552.00 | 1,574.00 | 1,538.00 | 1,549.00 | 1,549.00 | 167,366 |
| Sep 9, 2024 | 1,482.00 | 1,565.00 | 1,482.00 | 1,552.00 | 1,552.00 | 223,698 |
| Sep 6, 2024 | 1,564.00 | 1,586.00 | 1,539.00 | 1,541.00 | 1,541.00 | 321,388 |
| Sep 5, 2024 | 1,600.00 | 1,638.00 | 1,575.00 | 1,580.00 | 1,580.00 | 351,474 |
| Sep 4, 2024 | 1,689.00 | 1,689.00 | 1,610.00 | 1,611.00 | 1,611.00 | 553,584 |
| Sep 3, 2024 | 1,700.00 | 1,725.00 | 1,700.00 | 1,703.00 | 1,703.00 | 270,680 |
| Sep 2, 2024 | 1,688.00 | 1,717.00 | 1,676.00 | 1,717.00 | 1,717.00 | 182,897 |
| Aug 30, 2024 | 1,675.00 | 1,707.00 | 1,670.00 | 1,689.00 | 1,689.00 | 201,621 |
| Aug 29, 2024 | 1,690.00 | 1,690.00 | 1,665.00 | 1,683.00 | 1,683.00 | 196,402 |
| Aug 28, 2024 | 1,710.00 | 1,727.00 | 1,685.00 | 1,692.00 | 1,692.00 | 243,817 |
| Aug 27, 2024 | 1,715.00 | 1,733.00 | 1,691.00 | 1,718.00 | 1,718.00 | 177,786 |
| Aug 26, 2024 | 1,740.00 | 1,763.00 | 1,716.00 | 1,717.00 | 1,717.00 | 259,863 |
| Aug 23, 2024 | 1,711.00 | 1,749.00 | 1,711.00 | 1,740.00 | 1,740.00 | 184,108 |
| Aug 22, 2024 | 1,762.00 | 1,784.00 | 1,750.00 | 1,751.00 | 1,751.00 | 242,171 |
| Aug 21, 2024 | 1,778.00 | 1,787.00 | 1,752.00 | 1,762.00 | 1,762.00 | 205,809 |
| Aug 20, 2024 | 1,702.00 | 1,797.00 | 1,700.00 | 1,778.00 | 1,778.00 | 721,453 |
| Aug 19, 2024 | 1,724.00 | 1,728.00 | 1,685.00 | 1,698.00 | 1,698.00 | 269,466 |
| Aug 16, 2024 | 1,760.00 | 1,780.00 | 1,724.00 | 1,724.00 | 1,724.00 | 407,672 |
| Aug 14, 2024 | 1,722.00 | 1,775.00 | 1,710.00 | 1,757.00 | 1,757.00 | 383,254 |
| Aug 13, 2024 | 1,718.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,705.00 | 266,622 |
| Aug 12, 2024 | 1,680.00 | 1,720.00 | 1,675.00 | 1,720.00 | 1,720.00 | 277,250 |
| Aug 9, 2024 | 1,633.00 | 1,681.00 | 1,633.00 | 1,680.00 | 1,680.00 | 368,543 |
| Aug 8, 2024 | 1,648.00 | 1,656.00 | 1,600.00 | 1,622.00 | 1,622.00 | 333,833 |
| Aug 7, 2024 | 1,613.00 | 1,670.00 | 1,613.00 | 1,658.00 | 1,658.00 | 402,772 |
| Aug 6, 2024 | 1,521.00 | 1,659.00 | 1,521.00 | 1,629.00 | 1,629.00 | 1,067,938 |
| Aug 5, 2024 | 1,752.00 | 1,761.00 | 1,450.00 | 1,525.00 | 1,525.00 | 1,256,886 |
| Aug 2, 2024 | 1,819.00 | 1,826.00 | 1,771.00 | 1,772.00 | 1,772.00 | 467,671 |
| Aug 1, 2024 | 1,765.00 | 1,867.00 | 1,765.00 | 1,850.00 | 1,850.00 | 848,372 |
| Jul 31, 2024 | 1,796.00 | 1,803.00 | 1,740.00 | 1,761.00 | 1,761.00 | 961,076 |
| Jul 30, 2024 | 1,824.00 | 1,826.00 | 1,796.00 | 1,797.00 | 1,797.00 | 456,695 |
| Jul 29, 2024 | 1,823.00 | 1,844.00 | 1,820.00 | 1,824.00 | 1,824.00 | 367,117 |
| Jul 26, 2024 | 1,834.00 | 1,852.00 | 1,810.00 | 1,823.00 | 1,823.00 | 521,557 |
| Jul 25, 2024 | 1,900.00 | 1,901.00 | 1,787.00 | 1,852.00 | 1,852.00 | 885,732 |
| Jul 24, 2024 | 1,978.00 | 1,980.00 | 1,940.00 | 1,940.00 | 1,940.00 | 600,158 |
| Jul 23, 2024 | 1,990.00 | 2,005.00 | 1,981.00 | 1,985.00 | 1,985.00 | 538,505 |
| Jul 22, 2024 | 2,005.00 | 2,015.00 | 1,988.00 | 1,992.00 | 1,992.00 | 551,275 |
| Jul 19, 2024 | 2,015.00 | 2,025.00 | 2,005.00 | 2,010.00 | 2,010.00 | 278,072 |
| Jul 18, 2024 | 2,005.00 | 2,040.00 | 2,000.00 | 2,015.00 | 2,015.00 | 668,620 |
| Jul 17, 2024 | 2,045.00 | 2,155.00 | 2,020.00 | 2,025.00 | 2,025.00 | 3,161,431 |
| Jul 16, 2024 | 2,020.00 | 2,025.00 | 2,005.00 | 2,010.00 | 2,010.00 | 429,140 |
| Jul 15, 2024 | 2,025.00 | 2,045.00 | 2,010.00 | 2,015.00 | 2,015.00 | 315,696 |
| Jul 12, 2024 | 2,030.00 | 2,045.00 | 2,015.00 | 2,025.00 | 2,025.00 | 301,219 |
| Jul 11, 2024 | 2,050.00 | 2,075.00 | 2,025.00 | 2,030.00 | 2,030.00 | 486,454 |
| Jul 10, 2024 | 2,020.00 | 2,055.00 | 2,015.00 | 2,055.00 | 2,055.00 | 544,441 |
| Jul 9, 2024 | 2,030.00 | 2,035.00 | 2,015.00 | 2,015.00 | 2,015.00 | 257,657 |
| Jul 8, 2024 | 2,005.00 | 2,030.00 | 2,005.00 | 2,030.00 | 2,030.00 | 335,605 |
| Jul 5, 2024 | 2,015.00 | 2,020.00 | 2,000.00 | 2,005.00 | 2,005.00 | 322,031 |
| Jul 4, 2024 | 2,010.00 | 2,025.00 | 2,005.00 | 2,005.00 | 2,005.00 | 371,258 |
| Jul 3, 2024 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | 609,985 |
| Jul 2, 2024 | 2,030.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | 648,422 |
| Jul 1, 2024 | 2,025.00 | 2,085.00 | 2,020.00 | 2,040.00 | 2,040.00 | 629,343 |
| Jun 28, 2024 | 2,060.00 | 2,060.00 | 2,030.00 | 2,035.00 | 2,035.00 | 297,973 |
| Jun 27, 2024 | 2,055.00 | 2,055.00 | 2,035.00 | 2,045.00 | 2,045.00 | 268,327 |
| Jun 26, 2024 | 2,025.00 | 2,060.00 | 2,020.00 | 2,055.00 | 2,055.00 | 492,410 |
| Jun 25, 2024 | 2,005.00 | 2,040.00 | 2,005.00 | 2,025.00 | 2,025.00 | 429,657 |
| Jun 24, 2024 | 2,040.00 | 2,045.00 | 2,005.00 | 2,010.00 | 2,010.00 | 665,069 |
| Jun 21, 2024 | 2,040.00 | 2,075.00 | 2,035.00 | 2,040.00 | 2,040.00 | 913,702 |
| Jun 20, 2024 | 2,040.00 | 2,075.00 | 2,030.00 | 2,045.00 | 2,045.00 | 759,481 |
| Jun 19, 2024 | 2,050.00 | 2,070.00 | 2,040.00 | 2,040.00 | 2,040.00 | 789,832 |
| Jun 18, 2024 | 2,060.00 | 2,080.00 | 2,045.00 | 2,055.00 | 2,055.00 | 755,399 |
| Jun 17, 2024 | 2,055.00 | 2,105.00 | 2,055.00 | 2,065.00 | 2,065.00 | 687,399 |
| Jun 14, 2024 | 2,100.00 | 2,110.00 | 2,070.00 | 2,080.00 | 2,080.00 | 1,077,613 |
| Jun 13, 2024 | 2,115.00 | 2,140.00 | 2,100.00 | 2,100.00 | 2,100.00 | 846,383 |
| Jun 12, 2024 | 2,175.00 | 2,190.00 | 2,105.00 | 2,125.00 | 2,125.00 | 1,345,194 |
| Jun 11, 2024 | 2,155.00 | 2,190.00 | 2,150.00 | 2,170.00 | 2,170.00 | 858,000 |
| Jun 10, 2024 | 2,150.00 | 2,160.00 | 2,115.00 | 2,155.00 | 2,155.00 | 620,584 |
| Jun 7, 2024 | 2,180.00 | 2,195.00 | 2,150.00 | 2,150.00 | 2,150.00 | 707,090 |
| Jun 5, 2024 | 2,170.00 | 2,200.00 | 2,145.00 | 2,180.00 | 2,180.00 | 1,158,532 |
| Jun 4, 2024 | 2,240.00 | 2,255.00 | 2,170.00 | 2,170.00 | 2,170.00 | 1,521,600 |
| Jun 3, 2024 | 2,220.00 | 2,260.00 | 2,205.00 | 2,245.00 | 2,245.00 | 1,030,536 |
| May 31, 2024 | 2,230.00 | 2,260.00 | 2,200.00 | 2,210.00 | 2,210.00 | 1,039,339 |
| May 30, 2024 | 2,285.00 | 2,320.00 | 2,225.00 | 2,230.00 | 2,230.00 | 1,641,325 |
| May 29, 2024 | 2,305.00 | 2,325.00 | 2,255.00 | 2,260.00 | 2,260.00 | 1,508,870 |
| May 28, 2024 | 2,330.00 | 2,330.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,196,180 |
| May 27, 2024 | 2,345.00 | 2,345.00 | 2,260.00 | 2,325.00 | 2,325.00 | 2,302,199 |
| May 24, 2024 | 2,335.00 | 2,390.00 | 2,295.00 | 2,350.00 | 2,350.00 | 2,826,692 |
| May 23, 2024 | 2,400.00 | 2,450.00 | 2,345.00 | 2,360.00 | 2,360.00 | 3,389,992 |
| May 22, 2024 | 2,595.00 | 2,600.00 | 2,450.00 | 2,485.00 | 2,485.00 | 5,231,140 |
| May 21, 2024 | 2,565.00 | 2,650.00 | 2,485.00 | 2,535.00 | 2,535.00 | 18,584,782 |
| May 20, 2024 | 2,305.00 | 2,480.00 | 2,300.00 | 2,470.00 | 2,470.00 | 8,538,194 |
| May 17, 2024 | 2,410.00 | 2,410.00 | 2,285.00 | 2,295.00 | 2,295.00 | 2,859,886 |
| May 16, 2024 | 2,410.00 | 2,455.00 | 2,390.00 | 2,410.00 | 2,410.00 | 3,693,880 |
| May 14, 2024 | 2,495.00 | 2,570.00 | 2,380.00 | 2,380.00 | 2,380.00 | 10,194,929 |
| May 13, 2024 | 2,375.00 | 2,445.00 | 2,360.00 | 2,430.00 | 2,430.00 | 6,422,933 |
| May 10, 2024 | 2,390.00 | 2,410.00 | 2,350.00 | 2,355.00 | 2,355.00 | 2,846,240 |
| May 9, 2024 | 2,340.00 | 2,430.00 | 2,330.00 | 2,370.00 | 2,370.00 | 4,794,013 |
| May 8, 2024 | 2,360.00 | 2,420.00 | 2,325.00 | 2,335.00 | 2,335.00 | 3,376,293 |
| May 7, 2024 | 2,385.00 | 2,390.00 | 2,335.00 | 2,370.00 | 2,370.00 | 3,050,989 |
| May 3, 2024 | 2,305.00 | 2,455.00 | 2,245.00 | 2,350.00 | 2,350.00 | 12,086,967 |
| May 2, 2024 | 2,335.00 | 2,350.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,226,604 |
| Apr 30, 2024 | 2,305.00 | 2,495.00 | 2,280.00 | 2,375.00 | 2,375.00 | 15,066,272 |
| Apr 29, 2024 | 2,245.00 | 2,325.00 | 2,220.00 | 2,280.00 | 2,280.00 | 3,344,558 |
| Apr 26, 2024 | 2,230.00 | 2,290.00 | 2,175.00 | 2,265.00 | 2,265.00 | 3,795,382 |
| Apr 25, 2024 | 2,370.00 | 2,370.00 | 2,220.00 | 2,220.00 | 2,220.00 | 5,117,434 |
| Apr 24, 2024 | 2,375.00 | 2,425.00 | 2,305.00 | 2,405.00 | 2,405.00 | 4,467,090 |
| Apr 23, 2024 | 2,450.00 | 2,580.00 | 2,390.00 | 2,400.00 | 2,400.00 | 17,190,620 |
| Apr 22, 2024 | 2,450.00 | 2,505.00 | 2,355.00 | 2,355.00 | 2,355.00 | 4,925,622 |
| Apr 19, 2024 | 2,610.00 | 2,655.00 | 2,410.00 | 2,485.00 | 2,485.00 | 19,727,093 |
| Apr 18, 2024 | 2,750.00 | 2,760.00 | 2,455.00 | 2,510.00 | 2,510.00 | 41,171,473 |
| Apr 17, 2024 | 2,455.00 | 2,500.00 | 2,330.00 | 2,355.00 | 2,355.00 | 7,324,239 |
| Apr 16, 2024 | 2,465.00 | 2,535.00 | 2,320.00 | 2,350.00 | 2,350.00 | 15,352,129 |
| Apr 15, 2024 | 2,430.00 | 2,560.00 | 2,350.00 | 2,425.00 | 2,425.00 | 44,380,197 |
Related Tickers
069460.KS Daeho Al Co.,Ltd.
1,746.00
+0.06%
006110.KS Sam-A Aluminium Company, Limited
23,800.00
+1.93%
601677.SS Henan Mingtai Al.Industrial Co.,Ltd.
11.47
+1.15%
601600.SS Aluminum Corporation of China Limited
6.58
+0.30%
AM8.F AMAG Austria Metall AG
24.60
-0.81%
000807.SZ Yunnan Aluminium Co., Ltd.
14.63
+0.69%
ALMMF Aluminum Corporation of China Limited
0.5400
-15.24%
HINDALCO.BO Hindalco Industries Limited
600.40
+6.39%
1378.HK CHINAHONGQIAO
13.340
+0.60%
HINDALCO.NS Hindalco Industries Limited
601.80
+6.70%