KSE - Delayed Quote KRW
Maniker.Co.,Ltd (027740.KS)
930.00
-32.00
(-3.33%)
At close: June 13 at 3:30:29 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 958.00 | 960.00 | 926.00 | 930.00 | 930.00 | 936,335 |
| Jun 12, 2025 | 978.00 | 978.00 | 953.00 | 962.00 | 962.00 | 581,804 |
| Jun 11, 2025 | 967.00 | 980.00 | 953.00 | 980.00 | 980.00 | 952,001 |
| Jun 10, 2025 | 977.00 | 984.00 | 954.00 | 972.00 | 972.00 | 1,013,617 |
| Jun 9, 2025 | 950.00 | 975.00 | 944.00 | 970.00 | 970.00 | 1,154,587 |
| Jun 5, 2025 | 955.00 | 955.00 | 935.00 | 949.00 | 949.00 | 736,852 |
| Jun 4, 2025 | 935.00 | 950.00 | 930.00 | 941.00 | 941.00 | 884,455 |
| Jun 2, 2025 | 945.00 | 948.00 | 924.00 | 933.00 | 933.00 | 944,667 |
| May 30, 2025 | 965.00 | 982.00 | 944.00 | 947.00 | 947.00 | 1,102,029 |
| May 29, 2025 | 956.00 | 976.00 | 945.00 | 969.00 | 969.00 | 994,360 |
| May 28, 2025 | 1,001.00 | 1,010.00 | 960.00 | 965.00 | 965.00 | 1,920,863 |
| May 27, 2025 | 1,039.00 | 1,040.00 | 995.00 | 999.00 | 999.00 | 2,690,230 |
| May 26, 2025 | 990.00 | 1,139.00 | 981.00 | 1,037.00 | 1,037.00 | 12,506,277 |
| May 23, 2025 | 1,140.00 | 1,141.00 | 990.00 | 990.00 | 990.00 | 9,273,975 |
| May 22, 2025 | 1,160.00 | 1,272.00 | 1,148.00 | 1,154.00 | 1,154.00 | 24,459,303 |
| May 21, 2025 | 1,087.00 | 1,287.00 | 1,054.00 | 1,156.00 | 1,156.00 | 66,349,787 |
| May 20, 2025 | 1,169.00 | 1,329.00 | 1,011.00 | 1,065.00 | 1,065.00 | 72,110,681 |
| May 19, 2025 | 1,060.00 | 1,110.00 | 1,051.00 | 1,110.00 | 1,110.00 | 25,191,450 |
| May 16, 2025 | 859.00 | 868.00 | 853.00 | 854.00 | 854.00 | 90,421 |
| May 15, 2025 | 864.00 | 884.00 | 852.00 | 859.00 | 859.00 | 296,005 |
| May 14, 2025 | 861.00 | 867.00 | 854.00 | 863.00 | 863.00 | 92,568 |
| May 13, 2025 | 863.00 | 865.00 | 856.00 | 857.00 | 857.00 | 102,952 |
| May 12, 2025 | 857.00 | 860.00 | 851.00 | 857.00 | 857.00 | 58,282 |
| May 9, 2025 | 860.00 | 860.00 | 847.00 | 857.00 | 857.00 | 76,821 |
| May 8, 2025 | 865.00 | 865.00 | 854.00 | 858.00 | 858.00 | 55,143 |
| May 7, 2025 | 854.00 | 864.00 | 845.00 | 859.00 | 859.00 | 54,156 |
| May 2, 2025 | 855.00 | 860.00 | 851.00 | 854.00 | 854.00 | 52,887 |
| Apr 30, 2025 | 855.00 | 860.00 | 846.00 | 855.00 | 855.00 | 138,201 |
| Apr 29, 2025 | 865.00 | 869.00 | 805.00 | 860.00 | 860.00 | 130,269 |
| Apr 28, 2025 | 867.00 | 869.00 | 860.00 | 865.00 | 865.00 | 45,905 |
| Apr 25, 2025 | 864.00 | 875.00 | 854.00 | 867.00 | 867.00 | 133,101 |
| Apr 24, 2025 | 870.00 | 875.00 | 866.00 | 872.00 | 872.00 | 76,339 |
| Apr 23, 2025 | 856.00 | 870.00 | 856.00 | 870.00 | 870.00 | 92,209 |
| Apr 22, 2025 | 864.00 | 867.00 | 850.00 | 856.00 | 856.00 | 145,294 |
| Apr 21, 2025 | 874.00 | 874.00 | 815.00 | 864.00 | 864.00 | 132,817 |
| Apr 18, 2025 | 861.00 | 872.00 | 861.00 | 869.00 | 869.00 | 60,326 |
| Apr 17, 2025 | 865.00 | 870.00 | 852.00 | 861.00 | 861.00 | 79,608 |
| Apr 16, 2025 | 860.00 | 879.00 | 858.00 | 865.00 | 865.00 | 140,596 |
| Apr 15, 2025 | 869.00 | 869.00 | 858.00 | 864.00 | 864.00 | 35,735 |
| Apr 14, 2025 | 857.00 | 870.00 | 851.00 | 860.00 | 860.00 | 124,504 |
| Apr 11, 2025 | 854.00 | 870.00 | 850.00 | 857.00 | 857.00 | 105,907 |
| Apr 10, 2025 | 850.00 | 870.00 | 835.00 | 854.00 | 854.00 | 81,257 |
| Apr 9, 2025 | 848.00 | 856.00 | 800.00 | 828.00 | 828.00 | 96,349 |
| Apr 8, 2025 | 842.00 | 881.00 | 796.00 | 855.00 | 855.00 | 240,352 |
| Apr 7, 2025 | 861.00 | 864.00 | 834.00 | 842.00 | 842.00 | 118,467 |
| Apr 4, 2025 | 850.00 | 874.00 | 850.00 | 868.00 | 868.00 | 45,299 |
| Apr 3, 2025 | 850.00 | 870.00 | 849.00 | 864.00 | 864.00 | 23,105 |
| Apr 2, 2025 | 873.00 | 880.00 | 851.00 | 851.00 | 851.00 | 59,219 |
| Apr 1, 2025 | 857.00 | 889.00 | 856.00 | 865.00 | 865.00 | 73,261 |
| Mar 31, 2025 | 889.00 | 889.00 | 856.00 | 858.00 | 858.00 | 136,321 |
| Mar 28, 2025 | 891.00 | 891.00 | 885.00 | 885.00 | 885.00 | 62,467 |
| Mar 27, 2025 | 889.00 | 892.00 | 889.00 | 890.00 | 890.00 | 53,704 |
| Mar 26, 2025 | 889.00 | 893.00 | 888.00 | 889.00 | 889.00 | 66,814 |
| Mar 25, 2025 | 890.00 | 893.00 | 885.00 | 889.00 | 889.00 | 80,044 |
| Mar 24, 2025 | 886.00 | 893.00 | 884.00 | 890.00 | 890.00 | 110,185 |
| Mar 21, 2025 | 884.00 | 888.00 | 882.00 | 886.00 | 886.00 | 109,007 |
| Mar 20, 2025 | 880.00 | 888.00 | 876.00 | 883.00 | 883.00 | 74,106 |
| Mar 19, 2025 | 888.00 | 888.00 | 880.00 | 880.00 | 880.00 | 64,661 |
| Mar 18, 2025 | 882.00 | 892.00 | 879.00 | 882.00 | 882.00 | 83,339 |
| Mar 17, 2025 | 882.00 | 893.00 | 881.00 | 882.00 | 882.00 | 251,350 |
| Mar 14, 2025 | 869.00 | 884.00 | 869.00 | 878.00 | 878.00 | 152,940 |
| Mar 13, 2025 | 863.00 | 878.00 | 863.00 | 869.00 | 869.00 | 86,097 |
| Mar 12, 2025 | 859.00 | 870.00 | 855.00 | 863.00 | 863.00 | 78,248 |
| Mar 11, 2025 | 853.00 | 887.00 | 853.00 | 861.00 | 861.00 | 307,892 |
| Mar 10, 2025 | 873.00 | 889.00 | 853.00 | 853.00 | 853.00 | 170,990 |
| Mar 7, 2025 | 863.00 | 870.00 | 847.00 | 865.00 | 865.00 | 80,368 |
| Mar 6, 2025 | 875.00 | 875.00 | 852.00 | 853.00 | 853.00 | 40,037 |
| Mar 5, 2025 | 841.00 | 855.00 | 841.00 | 855.00 | 855.00 | 62,858 |
| Mar 4, 2025 | 850.00 | 910.00 | 846.00 | 849.00 | 849.00 | 314,044 |
| Feb 28, 2025 | 867.00 | 867.00 | 854.00 | 858.00 | 858.00 | 99,112 |
| Feb 27, 2025 | 874.00 | 874.00 | 858.00 | 864.00 | 864.00 | 40,425 |
| Feb 26, 2025 | 870.00 | 875.00 | 867.00 | 871.00 | 871.00 | 56,343 |
| Feb 25, 2025 | 875.00 | 878.00 | 858.00 | 868.00 | 868.00 | 194,099 |
| Feb 24, 2025 | 880.00 | 880.00 | 869.00 | 876.00 | 876.00 | 79,947 |
| Feb 21, 2025 | 884.00 | 884.00 | 870.00 | 873.00 | 873.00 | 46,888 |
| Feb 20, 2025 | 880.00 | 884.00 | 874.00 | 874.00 | 874.00 | 121,023 |
| Feb 19, 2025 | 882.00 | 885.00 | 875.00 | 878.00 | 878.00 | 90,505 |
| Feb 18, 2025 | 879.00 | 889.00 | 876.00 | 881.00 | 881.00 | 80,333 |
| Feb 17, 2025 | 882.00 | 884.00 | 870.00 | 883.00 | 883.00 | 128,800 |
| Feb 14, 2025 | 875.00 | 876.00 | 867.00 | 875.00 | 875.00 | 75,594 |
| Feb 13, 2025 | 864.00 | 878.00 | 863.00 | 875.00 | 875.00 | 61,432 |
| Feb 12, 2025 | 871.00 | 877.00 | 865.00 | 867.00 | 867.00 | 52,312 |
| Feb 11, 2025 | 858.00 | 878.00 | 858.00 | 870.00 | 870.00 | 57,371 |
| Feb 10, 2025 | 852.00 | 874.00 | 852.00 | 866.00 | 866.00 | 122,228 |
| Feb 7, 2025 | 855.00 | 870.00 | 853.00 | 865.00 | 865.00 | 93,583 |
| Feb 6, 2025 | 852.00 | 856.00 | 849.00 | 853.00 | 853.00 | 79,743 |
| Feb 5, 2025 | 845.00 | 850.00 | 843.00 | 849.00 | 849.00 | 85,903 |
| Feb 4, 2025 | 845.00 | 852.00 | 840.00 | 845.00 | 845.00 | 69,121 |
| Feb 3, 2025 | 853.00 | 853.00 | 845.00 | 845.00 | 845.00 | 78,523 |
| Jan 31, 2025 | 848.00 | 857.00 | 846.00 | 851.00 | 851.00 | 53,836 |
| Jan 24, 2025 | 850.00 | 854.00 | 846.00 | 848.00 | 848.00 | 62,232 |
| Jan 23, 2025 | 847.00 | 851.00 | 845.00 | 850.00 | 850.00 | 123,580 |
| Jan 22, 2025 | 860.00 | 860.00 | 848.00 | 848.00 | 848.00 | 61,765 |
| Jan 21, 2025 | 847.00 | 853.00 | 845.00 | 852.00 | 852.00 | 60,726 |
| Jan 20, 2025 | 841.00 | 854.00 | 841.00 | 847.00 | 847.00 | 65,399 |
| Jan 17, 2025 | 846.00 | 852.00 | 840.00 | 849.00 | 849.00 | 41,277 |
| Jan 16, 2025 | 842.00 | 852.00 | 842.00 | 846.00 | 846.00 | 71,604 |
| Jan 15, 2025 | 847.00 | 849.00 | 840.00 | 842.00 | 842.00 | 57,361 |
| Jan 14, 2025 | 851.00 | 853.00 | 842.00 | 845.00 | 845.00 | 79,303 |
| Jan 13, 2025 | 854.00 | 855.00 | 835.00 | 849.00 | 849.00 | 80,244 |
| Jan 10, 2025 | 853.00 | 856.00 | 839.00 | 855.00 | 855.00 | 58,351 |
| Jan 9, 2025 | 855.00 | 862.00 | 845.00 | 851.00 | 851.00 | 62,136 |
| Jan 8, 2025 | 849.00 | 857.00 | 847.00 | 854.00 | 854.00 | 41,487 |
| Jan 7, 2025 | 836.00 | 855.00 | 836.00 | 849.00 | 849.00 | 138,957 |
| Jan 6, 2025 | 831.00 | 839.00 | 829.00 | 839.00 | 839.00 | 97,747 |
| Jan 3, 2025 | 824.00 | 831.00 | 820.00 | 827.00 | 827.00 | 88,430 |
| Jan 2, 2025 | 825.00 | 830.00 | 818.00 | 824.00 | 824.00 | 78,221 |
| Dec 30, 2024 | 824.00 | 834.00 | 821.00 | 825.00 | 825.00 | 70,445 |
| Dec 27, 2024 | 832.00 | 846.00 | 825.00 | 827.00 | 827.00 | 82,638 |
| Dec 26, 2024 | 840.00 | 847.00 | 832.00 | 837.00 | 837.00 | 48,787 |
| Dec 24, 2024 | 841.00 | 849.00 | 838.00 | 840.00 | 840.00 | 25,135 |
| Dec 23, 2024 | 841.00 | 850.00 | 835.00 | 841.00 | 841.00 | 51,872 |
| Dec 20, 2024 | 852.00 | 852.00 | 835.00 | 846.00 | 846.00 | 114,791 |
| Dec 19, 2024 | 854.00 | 860.00 | 845.00 | 847.00 | 847.00 | 77,019 |
| Dec 18, 2024 | 850.00 | 858.00 | 847.00 | 854.00 | 854.00 | 59,124 |
| Dec 17, 2024 | 849.00 | 855.00 | 844.00 | 851.00 | 851.00 | 81,722 |
| Dec 16, 2024 | 836.00 | 855.00 | 836.00 | 848.00 | 848.00 | 104,386 |
| Dec 13, 2024 | 847.00 | 847.00 | 837.00 | 845.00 | 845.00 | 90,658 |
| Dec 12, 2024 | 855.00 | 860.00 | 836.00 | 836.00 | 836.00 | 71,590 |
| Dec 11, 2024 | 829.00 | 855.00 | 820.00 | 854.00 | 854.00 | 75,086 |
| Dec 10, 2024 | 787.00 | 820.00 | 786.00 | 820.00 | 820.00 | 98,459 |
| Dec 9, 2024 | 807.00 | 816.00 | 780.00 | 790.00 | 790.00 | 167,699 |
| Dec 6, 2024 | 833.00 | 833.00 | 807.00 | 819.00 | 819.00 | 118,726 |
| Dec 5, 2024 | 852.00 | 852.00 | 829.00 | 833.00 | 833.00 | 97,674 |
| Dec 4, 2024 | 854.00 | 865.00 | 839.00 | 843.00 | 843.00 | 189,902 |
| Dec 3, 2024 | 865.00 | 873.00 | 862.00 | 866.00 | 866.00 | 57,004 |
| Dec 2, 2024 | 872.00 | 876.00 | 862.00 | 865.00 | 865.00 | 62,533 |
| Nov 29, 2024 | 886.00 | 886.00 | 874.00 | 874.00 | 874.00 | 82,208 |
| Nov 28, 2024 | 860.00 | 887.00 | 860.00 | 886.00 | 886.00 | 84,104 |
| Nov 27, 2024 | 872.00 | 879.00 | 869.00 | 873.00 | 873.00 | 68,103 |
| Nov 26, 2024 | 876.00 | 885.00 | 868.00 | 872.00 | 872.00 | 80,860 |
| Nov 25, 2024 | 881.00 | 890.00 | 871.00 | 876.00 | 876.00 | 83,249 |
| Nov 22, 2024 | 867.00 | 883.00 | 866.00 | 872.00 | 872.00 | 59,771 |
| Nov 21, 2024 | 875.00 | 882.00 | 868.00 | 872.00 | 872.00 | 48,048 |
| Nov 20, 2024 | 859.00 | 880.00 | 859.00 | 873.00 | 873.00 | 60,236 |
| Nov 19, 2024 | 863.00 | 869.00 | 857.00 | 865.00 | 865.00 | 59,100 |
| Nov 18, 2024 | 864.00 | 865.00 | 855.00 | 863.00 | 863.00 | 66,081 |
| Nov 15, 2024 | 840.00 | 864.00 | 821.00 | 864.00 | 864.00 | 155,804 |
| Nov 14, 2024 | 837.00 | 860.00 | 830.00 | 834.00 | 834.00 | 133,572 |
| Nov 13, 2024 | 870.00 | 871.00 | 830.00 | 837.00 | 837.00 | 221,079 |
| Nov 12, 2024 | 899.00 | 904.00 | 850.00 | 870.00 | 870.00 | 320,734 |
| Nov 11, 2024 | 919.00 | 920.00 | 874.00 | 898.00 | 898.00 | 222,121 |
| Nov 8, 2024 | 915.00 | 924.00 | 915.00 | 920.00 | 920.00 | 100,880 |
| Nov 7, 2024 | 920.00 | 924.00 | 914.00 | 920.00 | 920.00 | 107,095 |
| Nov 6, 2024 | 921.00 | 926.00 | 919.00 | 920.00 | 920.00 | 109,712 |
| Nov 5, 2024 | 924.00 | 928.00 | 921.00 | 925.00 | 925.00 | 74,450 |
| Nov 4, 2024 | 918.00 | 930.00 | 918.00 | 925.00 | 925.00 | 78,460 |
| Nov 1, 2024 | 927.00 | 927.00 | 916.00 | 922.00 | 922.00 | 84,302 |
| Oct 31, 2024 | 930.00 | 941.00 | 923.00 | 927.00 | 927.00 | 194,528 |
| Oct 30, 2024 | 923.00 | 928.00 | 921.00 | 924.00 | 924.00 | 90,929 |
| Oct 29, 2024 | 921.00 | 934.00 | 921.00 | 923.00 | 923.00 | 135,932 |
| Oct 28, 2024 | 916.00 | 922.00 | 912.00 | 921.00 | 921.00 | 154,648 |
| Oct 25, 2024 | 918.00 | 927.00 | 913.00 | 916.00 | 916.00 | 169,395 |
| Oct 24, 2024 | 921.00 | 924.00 | 917.00 | 919.00 | 919.00 | 131,996 |
| Oct 23, 2024 | 929.00 | 930.00 | 915.00 | 926.00 | 926.00 | 247,352 |
| Oct 22, 2024 | 944.00 | 947.00 | 925.00 | 929.00 | 929.00 | 399,357 |
| Oct 21, 2024 | 950.00 | 953.00 | 942.00 | 949.00 | 949.00 | 246,039 |
| Oct 18, 2024 | 957.00 | 959.00 | 944.00 | 944.00 | 944.00 | 557,362 |
| Oct 17, 2024 | 953.00 | 970.00 | 942.00 | 952.00 | 952.00 | 695,100 |
| Oct 16, 2024 | 1,030.00 | 1,220.00 | 950.00 | 951.00 | 951.00 | 15,619,686 |
| Oct 15, 2024 | 941.00 | 945.00 | 938.00 | 943.00 | 943.00 | 274,814 |
| Oct 14, 2024 | 945.00 | 946.00 | 937.00 | 941.00 | 941.00 | 66,445 |
| Oct 11, 2024 | 954.00 | 955.00 | 938.00 | 941.00 | 941.00 | 151,440 |
| Oct 10, 2024 | 948.00 | 959.00 | 945.00 | 951.00 | 951.00 | 55,737 |
| Oct 8, 2024 | 953.00 | 1,048.00 | 947.00 | 948.00 | 948.00 | 523,236 |
| Oct 7, 2024 | 950.00 | 954.00 | 943.00 | 953.00 | 953.00 | 66,909 |
| Oct 4, 2024 | 956.00 | 956.00 | 948.00 | 951.00 | 951.00 | 27,604 |
| Oct 2, 2024 | 960.00 | 960.00 | 948.00 | 953.00 | 953.00 | 80,146 |
| Sep 30, 2024 | 970.00 | 997.00 | 955.00 | 960.00 | 960.00 | 88,949 |
| Sep 27, 2024 | 949.00 | 979.00 | 947.00 | 975.00 | 975.00 | 164,181 |
| Sep 26, 2024 | 946.00 | 951.00 | 944.00 | 949.00 | 949.00 | 93,505 |
| Sep 25, 2024 | 945.00 | 956.00 | 944.00 | 947.00 | 947.00 | 66,439 |
| Sep 24, 2024 | 938.00 | 945.00 | 935.00 | 944.00 | 944.00 | 36,081 |
| Sep 23, 2024 | 950.00 | 957.00 | 928.00 | 938.00 | 938.00 | 87,931 |
| Sep 20, 2024 | 960.00 | 980.00 | 946.00 | 950.00 | 950.00 | 185,919 |
| Sep 19, 2024 | 968.00 | 968.00 | 946.00 | 950.00 | 950.00 | 43,288 |
| Sep 13, 2024 | 944.00 | 955.00 | 941.00 | 954.00 | 954.00 | 77,832 |
| Sep 12, 2024 | 939.00 | 943.00 | 932.00 | 940.00 | 940.00 | 55,608 |
| Sep 11, 2024 | 944.00 | 956.00 | 935.00 | 935.00 | 935.00 | 63,956 |
| Sep 10, 2024 | 937.00 | 950.00 | 936.00 | 944.00 | 944.00 | 60,762 |
| Sep 9, 2024 | 947.00 | 948.00 | 930.00 | 939.00 | 939.00 | 104,188 |
| Sep 6, 2024 | 984.00 | 984.00 | 948.00 | 949.00 | 949.00 | 177,043 |
| Sep 5, 2024 | 993.00 | 995.00 | 978.00 | 980.00 | 980.00 | 175,203 |
| Sep 4, 2024 | 1,000.00 | 1,001.00 | 983.00 | 993.00 | 993.00 | 222,390 |
| Sep 3, 2024 | 1,002.00 | 1,008.00 | 1,000.00 | 1,004.00 | 1,004.00 | 96,802 |
| Sep 2, 2024 | 1,015.00 | 1,017.00 | 1,000.00 | 1,009.00 | 1,009.00 | 92,312 |
| Aug 30, 2024 | 1,010.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | 37,726 |
| Aug 29, 2024 | 1,007.00 | 1,014.00 | 1,003.00 | 1,008.00 | 1,008.00 | 116,615 |
| Aug 28, 2024 | 1,006.00 | 1,009.00 | 1,003.00 | 1,007.00 | 1,007.00 | 73,949 |
| Aug 27, 2024 | 1,008.00 | 1,010.00 | 1,002.00 | 1,003.00 | 1,003.00 | 117,784 |
| Aug 26, 2024 | 1,014.00 | 1,014.00 | 1,007.00 | 1,008.00 | 1,008.00 | 42,549 |
| Aug 23, 2024 | 1,010.00 | 1,015.00 | 1,002.00 | 1,014.00 | 1,014.00 | 89,906 |
| Aug 22, 2024 | 1,015.00 | 1,018.00 | 1,005.00 | 1,011.00 | 1,011.00 | 100,177 |
| Aug 21, 2024 | 1,024.00 | 1,024.00 | 1,015.00 | 1,017.00 | 1,017.00 | 69,903 |
| Aug 20, 2024 | 1,022.00 | 1,025.00 | 1,010.00 | 1,024.00 | 1,024.00 | 80,400 |
| Aug 19, 2024 | 1,012.00 | 1,024.00 | 1,012.00 | 1,017.00 | 1,017.00 | 74,312 |
| Aug 16, 2024 | 1,046.00 | 1,046.00 | 1,010.00 | 1,024.00 | 1,024.00 | 296,412 |
| Aug 14, 2024 | 1,051.00 | 1,056.00 | 1,030.00 | 1,037.00 | 1,037.00 | 380,209 |
| Aug 13, 2024 | 1,050.00 | 1,057.00 | 1,033.00 | 1,051.00 | 1,051.00 | 113,287 |
| Aug 12, 2024 | 1,061.00 | 1,061.00 | 1,030.00 | 1,050.00 | 1,050.00 | 80,275 |
| Aug 9, 2024 | 1,017.00 | 1,043.00 | 1,017.00 | 1,043.00 | 1,043.00 | 85,410 |
| Aug 8, 2024 | 1,035.00 | 1,041.00 | 1,019.00 | 1,028.00 | 1,028.00 | 91,575 |
| Aug 7, 2024 | 1,035.00 | 1,055.00 | 1,033.00 | 1,041.00 | 1,041.00 | 113,050 |
| Aug 6, 2024 | 1,003.00 | 1,049.00 | 1,003.00 | 1,040.00 | 1,040.00 | 276,211 |
| Aug 5, 2024 | 1,010.00 | 1,043.00 | 1,000.00 | 1,039.00 | 1,039.00 | 803,989 |
| Aug 2, 2024 | 1,054.00 | 1,064.00 | 1,040.00 | 1,043.00 | 1,043.00 | 288,552 |
| Aug 1, 2024 | 1,069.00 | 1,078.00 | 1,065.00 | 1,072.00 | 1,072.00 | 69,898 |
| Jul 31, 2024 | 1,042.00 | 1,071.00 | 1,042.00 | 1,068.00 | 1,068.00 | 181,675 |
| Jul 30, 2024 | 1,070.00 | 1,070.00 | 1,047.00 | 1,051.00 | 1,051.00 | 290,258 |
| Jul 29, 2024 | 1,078.00 | 1,091.00 | 1,069.00 | 1,073.00 | 1,073.00 | 80,090 |
| Jul 26, 2024 | 1,075.00 | 1,087.00 | 1,070.00 | 1,078.00 | 1,078.00 | 133,671 |
| Jul 25, 2024 | 1,095.00 | 1,095.00 | 1,066.00 | 1,085.00 | 1,085.00 | 278,478 |
| Jul 24, 2024 | 1,100.00 | 1,112.00 | 1,091.00 | 1,097.00 | 1,097.00 | 124,556 |
| Jul 23, 2024 | 1,109.00 | 1,118.00 | 1,096.00 | 1,100.00 | 1,100.00 | 258,940 |
| Jul 22, 2024 | 1,101.00 | 1,137.00 | 1,090.00 | 1,114.00 | 1,114.00 | 484,512 |
| Jul 19, 2024 | 1,090.00 | 1,128.00 | 1,085.00 | 1,100.00 | 1,100.00 | 220,118 |
| Jul 18, 2024 | 1,100.00 | 1,105.00 | 1,090.00 | 1,094.00 | 1,094.00 | 204,986 |
| Jul 17, 2024 | 1,106.00 | 1,110.00 | 1,091.00 | 1,106.00 | 1,106.00 | 213,238 |
| Jul 16, 2024 | 1,140.00 | 1,140.00 | 1,100.00 | 1,106.00 | 1,106.00 | 257,976 |
| Jul 15, 2024 | 1,134.00 | 1,134.00 | 1,111.00 | 1,118.00 | 1,118.00 | 321,428 |
| Jul 12, 2024 | 1,135.00 | 1,142.00 | 1,126.00 | 1,131.00 | 1,131.00 | 163,516 |
| Jul 11, 2024 | 1,142.00 | 1,150.00 | 1,133.00 | 1,135.00 | 1,135.00 | 176,856 |
| Jul 10, 2024 | 1,138.00 | 1,146.00 | 1,129.00 | 1,142.00 | 1,142.00 | 205,880 |
| Jul 9, 2024 | 1,144.00 | 1,150.00 | 1,125.00 | 1,137.00 | 1,137.00 | 202,943 |
| Jul 8, 2024 | 1,180.00 | 1,180.00 | 1,138.00 | 1,144.00 | 1,144.00 | 781,917 |
| Jul 5, 2024 | 1,111.00 | 1,124.00 | 1,108.00 | 1,119.00 | 1,119.00 | 162,342 |
| Jul 4, 2024 | 1,095.00 | 1,156.00 | 1,094.00 | 1,122.00 | 1,122.00 | 334,359 |
| Jul 3, 2024 | 1,115.00 | 1,118.00 | 1,090.00 | 1,095.00 | 1,095.00 | 320,903 |
| Jul 2, 2024 | 1,136.00 | 1,136.00 | 1,111.00 | 1,115.00 | 1,115.00 | 264,689 |
| Jul 1, 2024 | 1,140.00 | 1,147.00 | 1,131.00 | 1,136.00 | 1,136.00 | 166,518 |
| Jun 28, 2024 | 1,128.00 | 1,153.00 | 1,121.00 | 1,147.00 | 1,147.00 | 299,322 |
| Jun 27, 2024 | 1,158.00 | 1,160.00 | 1,125.00 | 1,127.00 | 1,127.00 | 576,532 |
| Jun 26, 2024 | 1,187.00 | 1,187.00 | 1,155.00 | 1,165.00 | 1,165.00 | 497,752 |
| Jun 25, 2024 | 1,206.00 | 1,214.00 | 1,176.00 | 1,187.00 | 1,187.00 | 353,177 |
| Jun 24, 2024 | 1,218.00 | 1,224.00 | 1,191.00 | 1,197.00 | 1,197.00 | 478,901 |
| Jun 21, 2024 | 1,222.00 | 1,238.00 | 1,200.00 | 1,217.00 | 1,217.00 | 521,700 |
| Jun 20, 2024 | 1,240.00 | 1,248.00 | 1,220.00 | 1,228.00 | 1,228.00 | 492,398 |
| Jun 19, 2024 | 1,263.00 | 1,268.00 | 1,220.00 | 1,239.00 | 1,239.00 | 826,185 |
| Jun 18, 2024 | 1,274.00 | 1,348.00 | 1,252.00 | 1,262.00 | 1,262.00 | 3,552,933 |
| Jun 17, 2024 | 1,294.00 | 1,330.00 | 1,275.00 | 1,275.00 | 1,275.00 | 3,546,708 |
| Jun 14, 2024 | 1,241.00 | 1,288.00 | 1,221.00 | 1,277.00 | 1,277.00 | 3,421,720 |
| Jun 13, 2024 | 1,262.00 | 1,274.00 | 1,205.00 | 1,240.00 | 1,240.00 | 2,192,562 |
Related Tickers
002311.SZ Guangdong Haid Group Co., Limited
60.00
-0.83%
2296.T Itoham Yonekyu Holdings Inc.
4,940.00
+0.20%
2602.T The Nisshin OilliO Group,Ltd.
4,705.00
-1.05%
066360.KQ Cherrybro co.,Ltd
801.00
-2.55%
136480.KQ HARIM Co., Ltd.
3,150.00
-1.72%
2871.T Nichirei Corporation
1,872.50
-0.27%
2001.T Nippn Corporation
2,117.00
-1.49%
EKSUN.IS Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi
5.27
-4.87%
2607.T Fuji Oil Co., Ltd.
2,866.00
-2.02%
5285.KL SD Guthrie Berhad
4.5900
+1.55%