KSE - Delayed Quote KRW
INFAC Corporation (023810.KS)
5,740.00
+150.00
+(2.68%)
At close: May 2 at 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5,570.00 | 5,740.00 | 5,520.00 | 5,740.00 | 5,740.00 | 14,759 |
| Apr 30, 2025 | 5,590.00 | 5,650.00 | 5,540.00 | 5,590.00 | 5,590.00 | 13,801 |
| Apr 29, 2025 | 5,570.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,620.00 | 10,419 |
| Apr 28, 2025 | 5,620.00 | 5,660.00 | 5,540.00 | 5,540.00 | 5,540.00 | 13,542 |
| Apr 25, 2025 | 5,700.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,660.00 | 15,761 |
| Apr 24, 2025 | 5,700.00 | 5,710.00 | 5,630.00 | 5,670.00 | 5,670.00 | 8,398 |
| Apr 23, 2025 | 5,650.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,670.00 | 7,408 |
| Apr 22, 2025 | 5,670.00 | 5,680.00 | 5,580.00 | 5,660.00 | 5,660.00 | 12,669 |
| Apr 21, 2025 | 5,660.00 | 5,700.00 | 5,600.00 | 5,660.00 | 5,660.00 | 5,250 |
| Apr 18, 2025 | 5,530.00 | 5,690.00 | 5,500.00 | 5,660.00 | 5,660.00 | 22,706 |
| Apr 17, 2025 | 5,610.00 | 5,660.00 | 5,560.00 | 5,590.00 | 5,590.00 | 14,934 |
| Apr 16, 2025 | 5,740.00 | 5,790.00 | 5,650.00 | 5,650.00 | 5,650.00 | 18,355 |
| Apr 15, 2025 | 5,550.00 | 6,430.00 | 5,530.00 | 5,740.00 | 5,740.00 | 397,536 |
| Apr 14, 2025 | 5,440.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 2,649 |
| Apr 11, 2025 | 5,470.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,450.00 | 6,531 |
| Apr 10, 2025 | 5,460.00 | 5,580.00 | 5,460.00 | 5,470.00 | 5,470.00 | 11,162 |
| Apr 9, 2025 | 5,480.00 | 5,540.00 | 5,370.00 | 5,450.00 | 5,450.00 | 8,301 |
| Apr 8, 2025 | 5,610.00 | 5,610.00 | 5,450.00 | 5,520.00 | 5,520.00 | 7,721 |
| Apr 7, 2025 | 5,420.00 | 5,650.00 | 5,310.00 | 5,650.00 | 5,650.00 | 13,502 |
| Apr 4, 2025 | 5,580.00 | 5,640.00 | 5,350.00 | 5,640.00 | 5,640.00 | 8,268 |
| Apr 3, 2025 | 5,520.00 | 5,580.00 | 5,410.00 | 5,580.00 | 5,580.00 | 8,480 |
| Apr 2, 2025 | 5,640.00 | 5,650.00 | 5,530.00 | 5,580.00 | 5,580.00 | 5,011 |
| Apr 1, 2025 | 5,530.00 | 5,640.00 | 5,510.00 | 5,630.00 | 5,630.00 | 7,907 |
| Mar 31, 2025 | 5,410.00 | 5,620.00 | 5,410.00 | 5,620.00 | 5,620.00 | 15,878 |
| Mar 28, 2025 | 5,700.00 | 5,700.00 | 5,580.00 | 5,620.00 | 5,620.00 | 7,103 |
| Mar 27, 2025 | 5,720.00 | 5,750.00 | 5,670.00 | 5,690.00 | 5,690.00 | 5,112 |
| Mar 26, 2025 | 5,860.00 | 5,860.00 | 5,660.00 | 5,760.00 | 5,760.00 | 25,236 |
| Mar 25, 2025 | 5,850.00 | 6,400.00 | 5,740.00 | 5,840.00 | 5,840.00 | 124,363 |
| Mar 24, 2025 | 5,710.00 | 5,800.00 | 5,550.00 | 5,740.00 | 5,740.00 | 10,186 |
| Mar 21, 2025 | 5,690.00 | 5,720.00 | 5,610.00 | 5,720.00 | 5,720.00 | 6,588 |
| Mar 20, 2025 | 5,750.00 | 5,750.00 | 5,680.00 | 5,720.00 | 5,720.00 | 6,948 |
| Mar 19, 2025 | 5,740.00 | 5,740.00 | 5,670.00 | 5,720.00 | 5,720.00 | 5,024 |
| Mar 18, 2025 | 5,720.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,720.00 | 6,101 |
| Mar 17, 2025 | 5,720.00 | 5,750.00 | 5,640.00 | 5,720.00 | 5,720.00 | 8,808 |
| Mar 14, 2025 | 5,650.00 | 5,690.00 | 5,630.00 | 5,690.00 | 5,690.00 | 14,314 |
| Mar 13, 2025 | 5,660.00 | 5,710.00 | 5,590.00 | 5,650.00 | 5,650.00 | 14,567 |
| Mar 12, 2025 | 5,660.00 | 5,750.00 | 5,590.00 | 5,660.00 | 5,660.00 | 19,269 |
| Mar 11, 2025 | 5,800.00 | 5,800.00 | 5,560.00 | 5,720.00 | 5,720.00 | 14,120 |
| Mar 10, 2025 | 5,860.00 | 5,860.00 | 5,690.00 | 5,820.00 | 5,820.00 | 20,839 |
| Mar 7, 2025 | 5,820.00 | 5,880.00 | 5,800.00 | 5,860.00 | 5,860.00 | 3,820 |
| Mar 6, 2025 | 5,830.00 | 5,970.00 | 5,800.00 | 5,880.00 | 5,880.00 | 7,711 |
| Mar 5, 2025 | 5,820.00 | 5,880.00 | 5,810.00 | 5,880.00 | 5,880.00 | 5,524 |
| Mar 4, 2025 | 5,890.00 | 5,920.00 | 5,810.00 | 5,820.00 | 5,820.00 | 4,285 |
| Feb 28, 2025 | 5,920.00 | 6,040.00 | 5,840.00 | 5,920.00 | 5,920.00 | 8,748 |
| Feb 27, 2025 | 5,930.00 | 6,010.00 | 5,920.00 | 5,980.00 | 5,980.00 | 4,634 |
| Feb 26, 2025 | 5,920.00 | 5,980.00 | 5,520.00 | 5,980.00 | 5,980.00 | 151,948 |
| Feb 25, 2025 | 5,860.00 | 5,960.00 | 5,830.00 | 5,950.00 | 5,950.00 | 15,281 |
| Feb 24, 2025 | 5,960.00 | 5,960.00 | 5,780.00 | 5,950.00 | 5,950.00 | 10,099 |
| Feb 21, 2025 | 5,890.00 | 6,060.00 | 5,890.00 | 5,930.00 | 5,930.00 | 11,698 |
| Feb 20, 2025 | 5,930.00 | 5,940.00 | 5,840.00 | 5,890.00 | 5,890.00 | 8,883 |
| Feb 19, 2025 | 5,920.00 | 5,960.00 | 5,840.00 | 5,930.00 | 5,930.00 | 15,071 |
| Feb 18, 2025 | 5,920.00 | 5,990.00 | 5,820.00 | 5,940.00 | 5,940.00 | 14,097 |
| Feb 17, 2025 | 5,950.00 | 5,980.00 | 5,840.00 | 5,940.00 | 5,940.00 | 16,874 |
| Feb 14, 2025 | 5,700.00 | 6,780.00 | 5,700.00 | 5,920.00 | 5,920.00 | 284,838 |
| Feb 13, 2025 | 5,690.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,750.00 | 9,499 |
| Feb 12, 2025 | 5,680.00 | 5,730.00 | 5,620.00 | 5,690.00 | 5,690.00 | 14,723 |
| Feb 11, 2025 | 5,660.00 | 5,690.00 | 5,590.00 | 5,680.00 | 5,680.00 | 3,779 |
| Feb 10, 2025 | 5,580.00 | 5,640.00 | 5,560.00 | 5,630.00 | 5,630.00 | 3,442 |
| Feb 7, 2025 | 5,660.00 | 5,690.00 | 5,570.00 | 5,650.00 | 5,650.00 | 7,685 |
| Feb 6, 2025 | 5,640.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,660.00 | 2,592 |
| Feb 5, 2025 | 5,580.00 | 5,650.00 | 5,570.00 | 5,640.00 | 5,640.00 | 5,742 |
| Feb 4, 2025 | 5,600.00 | 5,650.00 | 5,580.00 | 5,580.00 | 5,580.00 | 10,398 |
| Feb 3, 2025 | 5,680.00 | 5,680.00 | 5,450.00 | 5,670.00 | 5,670.00 | 8,795 |
| Jan 31, 2025 | 5,640.00 | 5,700.00 | 5,570.00 | 5,680.00 | 5,680.00 | 11,583 |
| Jan 24, 2025 | 5,580.00 | 5,640.00 | 5,550.00 | 5,640.00 | 5,640.00 | 6,459 |
| Jan 23, 2025 | 5,680.00 | 5,690.00 | 5,550.00 | 5,640.00 | 5,640.00 | 12,709 |
| Jan 22, 2025 | 5,670.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,670.00 | 4,901 |
| Jan 21, 2025 | 5,690.00 | 5,720.00 | 5,610.00 | 5,680.00 | 5,680.00 | 6,184 |
| Jan 20, 2025 | 5,600.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,690.00 | 7,897 |
| Jan 17, 2025 | 5,690.00 | 5,760.00 | 5,540.00 | 5,690.00 | 5,690.00 | 16,360 |
| Jan 16, 2025 | 5,750.00 | 5,760.00 | 5,670.00 | 5,740.00 | 5,740.00 | 4,129 |
| Jan 15, 2025 | 5,750.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,720.00 | 6,753 |
| Jan 14, 2025 | 5,730.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,750.00 | 6,363 |
| Jan 13, 2025 | 5,680.00 | 5,820.00 | 5,680.00 | 5,750.00 | 5,750.00 | 14,421 |
| Jan 10, 2025 | 5,590.00 | 5,680.00 | 5,520.00 | 5,650.00 | 5,650.00 | 6,371 |
| Jan 9, 2025 | 5,590.00 | 5,640.00 | 5,530.00 | 5,590.00 | 5,590.00 | 3,682 |
| Jan 8, 2025 | 5,590.00 | 5,610.00 | 5,450.00 | 5,610.00 | 5,610.00 | 15,283 |
| Jan 7, 2025 | 5,540.00 | 5,650.00 | 5,480.00 | 5,590.00 | 5,590.00 | 10,781 |
| Jan 6, 2025 | 5,740.00 | 5,740.00 | 5,310.00 | 5,540.00 | 5,540.00 | 51,347 |
| Jan 3, 2025 | 5,590.00 | 5,750.00 | 5,590.00 | 5,740.00 | 5,740.00 | 5,038 |
| Jan 2, 2025 | 5,720.00 | 5,740.00 | 5,590.00 | 5,590.00 | 5,590.00 | 8,599 |
| Dec 30, 2024 | 5,600.00 | 5,770.00 | 5,570.00 | 5,770.00 | 5,770.00 | 13,689 |
| Dec 27, 2024 | 180 Dividend | |||||
| Dec 27, 2024 | 5,840.00 | 5,890.00 | 5,660.00 | 5,720.00 | 5,720.00 | 8,885 |
| Dec 26, 2024 | 5,760.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,710.00 | 8,467 |
| Dec 24, 2024 | 5,830.00 | 5,840.00 | 5,700.00 | 5,820.00 | 5,642.14 | 6,570 |
| Dec 23, 2024 | 5,720.00 | 5,850.00 | 5,720.00 | 5,840.00 | 5,661.53 | 5,725 |
| Dec 20, 2024 | 5,820.00 | 5,840.00 | 5,680.00 | 5,830.00 | 5,651.83 | 11,518 |
| Dec 19, 2024 | 5,850.00 | 5,870.00 | 5,680.00 | 5,870.00 | 5,690.61 | 7,533 |
| Dec 18, 2024 | 5,790.00 | 5,860.00 | 5,740.00 | 5,820.00 | 5,642.14 | 16,286 |
| Dec 17, 2024 | 5,790.00 | 5,790.00 | 5,710.00 | 5,780.00 | 5,603.36 | 12,476 |
| Dec 16, 2024 | 5,700.00 | 5,780.00 | 5,640.00 | 5,780.00 | 5,603.36 | 8,268 |
| Dec 13, 2024 | 5,690.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,516.11 | 7,018 |
| Dec 12, 2024 | 5,700.00 | 5,780.00 | 5,610.00 | 5,660.00 | 5,487.03 | 9,162 |
| Dec 11, 2024 | 5,540.00 | 5,780.00 | 5,500.00 | 5,690.00 | 5,516.11 | 10,829 |
| Dec 10, 2024 | 5,400.00 | 5,550.00 | 5,370.00 | 5,540.00 | 5,370.70 | 19,991 |
| Dec 9, 2024 | 5,490.00 | 5,690.00 | 5,340.00 | 5,400.00 | 5,234.97 | 24,946 |
| Dec 6, 2024 | 5,650.00 | 5,740.00 | 5,410.00 | 5,690.00 | 5,516.11 | 20,552 |
| Dec 5, 2024 | 5,560.00 | 5,700.00 | 5,530.00 | 5,700.00 | 5,525.81 | 19,817 |
| Dec 4, 2024 | 5,470.00 | 5,610.00 | 5,360.00 | 5,610.00 | 5,438.56 | 21,121 |
| Dec 3, 2024 | 5,440.00 | 5,470.00 | 5,340.00 | 5,470.00 | 5,302.84 | 24,707 |
| Dec 2, 2024 | 5,520.00 | 5,590.00 | 5,260.00 | 5,460.00 | 5,293.14 | 56,702 |
| Nov 29, 2024 | 5,570.00 | 5,610.00 | 5,440.00 | 5,610.00 | 5,438.56 | 23,782 |
| Nov 28, 2024 | 5,570.00 | 5,650.00 | 5,480.00 | 5,570.00 | 5,399.78 | 40,165 |
| Nov 27, 2024 | 5,590.00 | 5,680.00 | 5,500.00 | 5,680.00 | 5,506.42 | 46,687 |
| Nov 26, 2024 | 5,740.00 | 5,810.00 | 5,520.00 | 5,650.00 | 5,477.33 | 22,490 |
| Nov 25, 2024 | 5,710.00 | 5,710.00 | 5,550.00 | 5,690.00 | 5,516.11 | 45,428 |
| Nov 22, 2024 | 5,900.00 | 5,900.00 | 5,470.00 | 5,730.00 | 5,554.89 | 109,449 |
| Nov 21, 2024 | 6,350.00 | 6,350.00 | 5,890.00 | 5,910.00 | 5,729.39 | 50,467 |
| Nov 20, 2024 | 6,340.00 | 6,440.00 | 6,340.00 | 6,350.00 | 6,155.94 | 4,434 |
| Nov 19, 2024 | 6,340.00 | 6,380.00 | 6,120.00 | 6,340.00 | 6,146.25 | 7,042 |
| Nov 18, 2024 | 6,240.00 | 6,370.00 | 6,070.00 | 6,340.00 | 6,146.25 | 18,041 |
| Nov 15, 2024 | 6,710.00 | 6,710.00 | 5,800.00 | 6,390.00 | 6,194.72 | 124,410 |
| Nov 14, 2024 | 6,780.00 | 6,780.00 | 6,640.00 | 6,770.00 | 6,563.11 | 6,868 |
| Nov 13, 2024 | 6,860.00 | 6,910.00 | 6,620.00 | 6,780.00 | 6,572.80 | 11,762 |
| Nov 12, 2024 | 6,950.00 | 6,950.00 | 6,580.00 | 6,920.00 | 6,708.52 | 22,848 |
| Nov 11, 2024 | 7,050.00 | 7,050.00 | 6,860.00 | 6,950.00 | 6,737.61 | 6,035 |
| Nov 8, 2024 | 7,070.00 | 7,120.00 | 6,980.00 | 7,050.00 | 6,834.55 | 5,097 |
| Nov 7, 2024 | 7,040.00 | 7,050.00 | 6,910.00 | 7,030.00 | 6,815.16 | 6,447 |
| Nov 6, 2024 | 7,060.00 | 7,090.00 | 6,900.00 | 7,040.00 | 6,824.86 | 7,016 |
| Nov 5, 2024 | 7,020.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,834.55 | 4,706 |
| Nov 4, 2024 | 6,970.00 | 7,040.00 | 6,930.00 | 7,020.00 | 6,805.47 | 8,777 |
| Nov 1, 2024 | 6,810.00 | 6,980.00 | 6,800.00 | 6,970.00 | 6,757.00 | 6,140 |
| Oct 31, 2024 | 6,970.00 | 6,980.00 | 6,840.00 | 6,980.00 | 6,766.69 | 8,885 |
| Oct 30, 2024 | 7,100.00 | 7,100.00 | 6,880.00 | 6,990.00 | 6,776.38 | 6,753 |
| Oct 29, 2024 | 7,090.00 | 7,090.00 | 6,890.00 | 7,060.00 | 6,844.24 | 11,498 |
| Oct 28, 2024 | 7,050.00 | 7,150.00 | 7,000.00 | 7,090.00 | 6,873.33 | 9,910 |
| Oct 25, 2024 | 7,170.00 | 7,170.00 | 6,930.00 | 7,120.00 | 6,902.41 | 10,905 |
| Oct 24, 2024 | 7,180.00 | 7,240.00 | 6,940.00 | 7,170.00 | 6,950.88 | 23,502 |
| Oct 23, 2024 | 7,250.00 | 7,250.00 | 7,160.00 | 7,240.00 | 7,018.74 | 5,259 |
| Oct 22, 2024 | 7,320.00 | 7,320.00 | 7,130.00 | 7,230.00 | 7,009.05 | 7,791 |
| Oct 21, 2024 | 7,280.00 | 7,320.00 | 7,150.00 | 7,320.00 | 7,096.30 | 3,193 |
| Oct 18, 2024 | 7,360.00 | 7,360.00 | 7,120.00 | 7,280.00 | 7,057.52 | 13,665 |
| Oct 17, 2024 | 7,450.00 | 7,450.00 | 7,240.00 | 7,350.00 | 7,125.38 | 22,901 |
| Oct 16, 2024 | 7,680.00 | 7,680.00 | 7,370.00 | 7,540.00 | 7,309.58 | 16,521 |
| Oct 15, 2024 | 7,710.00 | 7,840.00 | 7,610.00 | 7,640.00 | 7,406.52 | 4,253 |
| Oct 14, 2024 | 7,740.00 | 7,740.00 | 7,570.00 | 7,670.00 | 7,435.60 | 6,056 |
| Oct 11, 2024 | 7,730.00 | 7,820.00 | 7,690.00 | 7,700.00 | 7,464.69 | 8,173 |
| Oct 10, 2024 | 7,960.00 | 7,990.00 | 7,700.00 | 7,800.00 | 7,561.63 | 6,335 |
| Oct 8, 2024 | 7,880.00 | 7,930.00 | 7,700.00 | 7,930.00 | 7,687.66 | 11,075 |
| Oct 7, 2024 | 7,810.00 | 7,910.00 | 7,720.00 | 7,880.00 | 7,639.19 | 5,564 |
| Oct 4, 2024 | 7,960.00 | 7,960.00 | 7,730.00 | 7,880.00 | 7,639.19 | 3,633 |
| Oct 2, 2024 | 7,960.00 | 7,960.00 | 7,640.00 | 7,920.00 | 7,677.96 | 8,601 |
| Sep 30, 2024 | 7,860.00 | 8,000.00 | 7,780.00 | 7,960.00 | 7,716.74 | 8,001 |
| Sep 27, 2024 | 8,040.00 | 8,040.00 | 7,810.00 | 8,000.00 | 7,755.52 | 16,407 |
| Sep 26, 2024 | 8,040.00 | 8,070.00 | 7,880.00 | 8,000.00 | 7,755.52 | 7,234 |
| Sep 25, 2024 | 8,050.00 | 8,070.00 | 7,790.00 | 8,040.00 | 7,794.30 | 7,006 |
| Sep 24, 2024 | 7,950.00 | 8,110.00 | 7,940.00 | 8,040.00 | 7,794.30 | 22,011 |
| Sep 23, 2024 | 7,930.00 | 8,000.00 | 7,850.00 | 8,000.00 | 7,755.52 | 8,925 |
| Sep 20, 2024 | 7,930.00 | 8,060.00 | 7,810.00 | 8,010.00 | 7,765.21 | 23,501 |
| Sep 19, 2024 | 7,710.00 | 7,950.00 | 7,710.00 | 7,890.00 | 7,648.88 | 29,355 |
| Sep 13, 2024 | 7,670.00 | 7,790.00 | 7,640.00 | 7,700.00 | 7,464.69 | 5,679 |
| Sep 12, 2024 | 7,430.00 | 7,700.00 | 7,300.00 | 7,670.00 | 7,435.60 | 10,914 |
| Sep 11, 2024 | 7,370.00 | 7,450.00 | 7,210.00 | 7,350.00 | 7,125.38 | 5,326 |
| Sep 10, 2024 | 7,380.00 | 7,490.00 | 7,220.00 | 7,390.00 | 7,164.16 | 1,720 |
| Sep 9, 2024 | 7,260.00 | 7,340.00 | 7,210.00 | 7,340.00 | 7,115.69 | 2,330 |
| Sep 6, 2024 | 7,200.00 | 7,380.00 | 7,150.00 | 7,270.00 | 7,047.83 | 3,805 |
| Sep 5, 2024 | 7,370.00 | 7,460.00 | 7,130.00 | 7,270.00 | 7,047.83 | 11,185 |
| Sep 4, 2024 | 7,690.00 | 7,690.00 | 7,200.00 | 7,330.00 | 7,105.99 | 36,205 |
| Sep 3, 2024 | 7,840.00 | 7,840.00 | 7,600.00 | 7,700.00 | 7,464.69 | 22,677 |
| Sep 2, 2024 | 7,900.00 | 7,920.00 | 7,740.00 | 7,860.00 | 7,619.80 | 6,963 |
| Aug 30, 2024 | 7,760.00 | 7,930.00 | 7,720.00 | 7,900.00 | 7,658.57 | 15,419 |
| Aug 29, 2024 | 7,670.00 | 7,770.00 | 7,500.00 | 7,760.00 | 7,522.85 | 13,156 |
| Aug 28, 2024 | 7,690.00 | 7,700.00 | 7,580.00 | 7,650.00 | 7,416.21 | 6,364 |
| Aug 27, 2024 | 7,620.00 | 7,680.00 | 7,510.00 | 7,650.00 | 7,416.21 | 8,459 |
| Aug 26, 2024 | 7,690.00 | 7,700.00 | 7,450.00 | 7,620.00 | 7,387.13 | 7,926 |
| Aug 23, 2024 | 7,620.00 | 7,660.00 | 7,430.00 | 7,630.00 | 7,396.83 | 5,035 |
| Aug 22, 2024 | 7,620.00 | 7,620.00 | 7,400.00 | 7,620.00 | 7,387.13 | 4,559 |
| Aug 21, 2024 | 7,540.00 | 7,650.00 | 7,440.00 | 7,620.00 | 7,387.13 | 9,420 |
| Aug 20, 2024 | 7,300.00 | 7,550.00 | 7,280.00 | 7,540.00 | 7,309.58 | 17,166 |
| Aug 19, 2024 | 7,430.00 | 7,430.00 | 7,200.00 | 7,310.00 | 7,086.60 | 125,405 |
| Aug 16, 2024 | 7,430.00 | 7,700.00 | 7,280.00 | 7,450.00 | 7,222.33 | 37,353 |
| Aug 14, 2024 | 7,320.00 | 7,420.00 | 7,120.00 | 7,390.00 | 7,164.16 | 13,202 |
| Aug 13, 2024 | 7,240.00 | 7,310.00 | 7,040.00 | 7,290.00 | 7,067.22 | 22,512 |
| Aug 12, 2024 | 7,090.00 | 7,240.00 | 7,030.00 | 7,210.00 | 6,989.66 | 9,447 |
| Aug 9, 2024 | 6,950.00 | 7,190.00 | 6,950.00 | 7,090.00 | 6,873.33 | 13,130 |
| Aug 8, 2024 | 6,950.00 | 7,030.00 | 6,800.00 | 7,020.00 | 6,805.47 | 3,498 |
| Aug 7, 2024 | 6,980.00 | 7,050.00 | 6,770.00 | 7,020.00 | 6,805.47 | 11,935 |
| Aug 6, 2024 | 6,640.00 | 7,120.00 | 6,640.00 | 6,980.00 | 6,766.69 | 30,793 |
| Aug 5, 2024 | 7,450.00 | 7,450.00 | 6,500.00 | 6,790.00 | 6,582.50 | 50,046 |
| Aug 2, 2024 | 7,470.00 | 7,530.00 | 7,300.00 | 7,460.00 | 7,232.02 | 12,701 |
| Aug 1, 2024 | 7,420.00 | 7,590.00 | 7,420.00 | 7,550.00 | 7,319.27 | 4,282 |
| Jul 31, 2024 | 7,400.00 | 7,490.00 | 7,360.00 | 7,490.00 | 7,261.10 | 8,881 |
| Jul 30, 2024 | 7,530.00 | 7,600.00 | 7,430.00 | 7,430.00 | 7,202.94 | 11,930 |
| Jul 29, 2024 | 7,640.00 | 7,680.00 | 7,540.00 | 7,600.00 | 7,367.74 | 7,278 |
| Jul 26, 2024 | 7,670.00 | 7,670.00 | 7,430.00 | 7,600.00 | 7,367.74 | 21,535 |
| Jul 25, 2024 | 7,720.00 | 7,760.00 | 7,490.00 | 7,630.00 | 7,396.83 | 17,105 |
| Jul 24, 2024 | 7,770.00 | 7,800.00 | 7,710.00 | 7,760.00 | 7,522.85 | 8,892 |
| Jul 23, 2024 | 7,890.00 | 8,000.00 | 7,700.00 | 7,770.00 | 7,532.55 | 24,508 |
| Jul 22, 2024 | 8,010.00 | 8,070.00 | 7,710.00 | 7,890.00 | 7,648.88 | 18,876 |
| Jul 19, 2024 | 7,860.00 | 7,980.00 | 7,860.00 | 7,970.00 | 7,726.43 | 12,085 |
| Jul 18, 2024 | 7,990.00 | 7,990.00 | 7,800.00 | 7,940.00 | 7,697.35 | 21,582 |
| Jul 17, 2024 | 8,120.00 | 8,120.00 | 7,940.00 | 7,940.00 | 7,697.35 | 40,835 |
| Jul 16, 2024 | 8,130.00 | 8,180.00 | 8,010.00 | 8,120.00 | 7,871.85 | 11,705 |
| Jul 15, 2024 | 8,100.00 | 8,150.00 | 8,060.00 | 8,130.00 | 7,881.54 | 17,387 |
| Jul 12, 2024 | 7,980.00 | 8,150.00 | 7,950.00 | 8,100.00 | 7,852.46 | 43,830 |
| Jul 11, 2024 | 8,070.00 | 8,100.00 | 7,980.00 | 8,050.00 | 7,803.99 | 24,319 |
| Jul 10, 2024 | 8,170.00 | 8,170.00 | 8,000.00 | 8,060.00 | 7,813.68 | 28,155 |
| Jul 9, 2024 | 8,050.00 | 8,390.00 | 8,020.00 | 8,130.00 | 7,881.54 | 74,389 |
| Jul 8, 2024 | 8,260.00 | 8,260.00 | 8,010.00 | 8,050.00 | 7,803.99 | 49,930 |
| Jul 5, 2024 | 8,390.00 | 8,590.00 | 8,120.00 | 8,300.00 | 8,046.35 | 124,843 |
| Jul 4, 2024 | 8,070.00 | 8,680.00 | 8,000.00 | 8,680.00 | 8,414.74 | 205,678 |
| Jul 3, 2024 | 7,960.00 | 8,340.00 | 7,960.00 | 8,040.00 | 7,794.30 | 44,270 |
| Jul 2, 2024 | 8,150.00 | 8,150.00 | 7,970.00 | 8,020.00 | 7,774.91 | 18,762 |
| Jul 1, 2024 | 7,990.00 | 8,140.00 | 7,950.00 | 8,100.00 | 7,852.46 | 20,609 |
| Jun 28, 2024 | 8,170.00 | 8,260.00 | 7,810.00 | 7,990.00 | 7,745.82 | 103,644 |
| Jun 27, 2024 | 8,340.00 | 8,340.00 | 8,130.00 | 8,210.00 | 7,959.10 | 14,304 |
| Jun 26, 2024 | 8,280.00 | 8,380.00 | 8,200.00 | 8,240.00 | 7,988.18 | 20,001 |
| Jun 25, 2024 | 8,060.00 | 8,340.00 | 8,060.00 | 8,270.00 | 8,017.27 | 41,697 |
| Jun 24, 2024 | 8,210.00 | 8,220.00 | 8,060.00 | 8,130.00 | 7,881.54 | 39,301 |
| Jun 21, 2024 | 8,440.00 | 8,540.00 | 8,200.00 | 8,260.00 | 8,007.57 | 79,006 |
| Jun 20, 2024 | 8,660.00 | 8,700.00 | 8,410.00 | 8,490.00 | 8,230.54 | 54,567 |
| Jun 19, 2024 | 8,900.00 | 8,990.00 | 8,620.00 | 8,620.00 | 8,356.57 | 120,800 |
| Jun 18, 2024 | 9,090.00 | 9,780.00 | 8,780.00 | 8,780.00 | 8,511.68 | 514,534 |
| Jun 17, 2024 | 8,390.00 | 10,310.00 | 8,390.00 | 8,860.00 | 8,589.24 | 2,044,213 |
| Jun 14, 2024 | 8,240.00 | 8,390.00 | 8,080.00 | 8,200.00 | 7,949.41 | 20,307 |
| Jun 13, 2024 | 8,150.00 | 8,300.00 | 8,150.00 | 8,230.00 | 7,978.49 | 11,089 |
| Jun 12, 2024 | 8,300.00 | 8,330.00 | 8,130.00 | 8,190.00 | 7,939.71 | 15,530 |
| Jun 11, 2024 | 8,300.00 | 8,330.00 | 8,160.00 | 8,250.00 | 7,997.88 | 9,857 |
| Jun 10, 2024 | 8,300.00 | 8,340.00 | 8,120.00 | 8,250.00 | 7,997.88 | 5,159 |
| Jun 7, 2024 | 8,360.00 | 8,360.00 | 8,210.00 | 8,300.00 | 8,046.35 | 10,873 |
| Jun 5, 2024 | 8,330.00 | 8,340.00 | 8,250.00 | 8,320.00 | 8,065.74 | 10,709 |
| Jun 4, 2024 | 8,410.00 | 8,410.00 | 8,260.00 | 8,340.00 | 8,085.13 | 5,190 |
| Jun 3, 2024 | 8,500.00 | 8,500.00 | 8,300.00 | 8,370.00 | 8,114.21 | 9,119 |
| May 31, 2024 | 8,300.00 | 8,420.00 | 8,260.00 | 8,370.00 | 8,114.21 | 6,640 |
| May 30, 2024 | 8,510.00 | 8,510.00 | 8,210.00 | 8,370.00 | 8,114.21 | 13,241 |
| May 29, 2024 | 8,440.00 | 8,440.00 | 8,350.00 | 8,370.00 | 8,114.21 | 5,812 |
| May 28, 2024 | 8,480.00 | 8,560.00 | 8,360.00 | 8,440.00 | 8,182.07 | 14,349 |
| May 27, 2024 | 8,530.00 | 8,530.00 | 8,350.00 | 8,480.00 | 8,220.85 | 10,604 |
| May 24, 2024 | 8,520.00 | 8,540.00 | 8,400.00 | 8,480.00 | 8,220.85 | 10,260 |
| May 23, 2024 | 8,600.00 | 8,670.00 | 8,500.00 | 8,540.00 | 8,279.02 | 4,536 |
| May 22, 2024 | 8,540.00 | 8,600.00 | 8,440.00 | 8,600.00 | 8,337.18 | 8,413 |
| May 21, 2024 | 8,610.00 | 8,610.00 | 8,430.00 | 8,570.00 | 8,308.10 | 20,625 |
| May 20, 2024 | 8,620.00 | 8,690.00 | 8,500.00 | 8,600.00 | 8,337.18 | 12,812 |
| May 17, 2024 | 8,640.00 | 8,860.00 | 8,520.00 | 8,640.00 | 8,375.96 | 21,048 |
| May 16, 2024 | 8,690.00 | 8,690.00 | 8,430.00 | 8,630.00 | 8,366.26 | 11,234 |
| May 14, 2024 | 8,620.00 | 8,700.00 | 8,530.00 | 8,640.00 | 8,375.96 | 8,531 |
| May 13, 2024 | 8,620.00 | 8,670.00 | 8,510.00 | 8,620.00 | 8,356.57 | 12,154 |
| May 10, 2024 | 8,650.00 | 8,650.00 | 8,510.00 | 8,620.00 | 8,356.57 | 9,404 |
| May 9, 2024 | 8,650.00 | 8,770.00 | 8,560.00 | 8,600.00 | 8,337.18 | 15,342 |
| May 8, 2024 | 8,670.00 | 8,740.00 | 8,540.00 | 8,720.00 | 8,453.51 | 17,317 |
| May 7, 2024 | 8,520.00 | 8,680.00 | 8,490.00 | 8,660.00 | 8,395.35 | 8,993 |
| May 3, 2024 | 8,630.00 | 8,630.00 | 8,470.00 | 8,590.00 | 8,327.49 | 10,543 |
| May 2, 2024 | 8,590.00 | 8,600.00 | 8,450.00 | 8,580.00 | 8,317.79 | 6,324 |
Related Tickers
P4N.F Polytec Holding AG
2.8300
+0.71%
BGT.BE Bridgestone Corp
37.03
+1.17%
5108.F BRIDGESTONE CORPORATION
6,100.00
+5.35%
MW4.F Akwel SA
7.28
+0.83%
NRE.F Nokian Renkaat Oyj
7.04
+0.86%
688567.SS Farasis Energy (Gan Zhou) Co., Ltd.
12.18
-2.87%
2OZA.DU Microvast Holdings Inc
1.7500
-1.93%
ABDP.L AB Dynamics plc
1,875.00
+2.46%
CAR.L Carclo plc
34.75
+0.58%
1FRVIA.MI Forvia SE
6.99
-1.24%