Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
864.00
-7.00
(-0.80%)
At close: 3:30:19 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 |
|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2024 | 1,216.00 | 1,440.00 | 1,210.00 | 1,262.00 | 1,262.00 | 25,492,118 |
| Jun 11, 2024 | 1,250.00 | 1,275.00 | 1,203.00 | 1,208.00 | 1,208.00 | 2,357,265 |
| Jun 10, 2024 | 1,200.00 | 1,245.00 | 1,170.00 | 1,225.00 | 1,225.00 | 535,818 |
| Jun 7, 2024 | 1,170.00 | 1,182.00 | 1,170.00 | 1,182.00 | 1,182.00 | 124,507 |
| Jun 5, 2024 | 1,175.00 | 1,192.00 | 1,167.00 | 1,170.00 | 1,170.00 | 155,717 |
| Jun 4, 2024 | 1,201.00 | 1,201.00 | 1,177.00 | 1,180.00 | 1,180.00 | 206,722 |
| Jun 3, 2024 | 1,198.00 | 1,210.00 | 1,181.00 | 1,201.00 | 1,201.00 | 141,201 |
| May 31, 2024 | 1,175.00 | 1,207.00 | 1,175.00 | 1,198.00 | 1,198.00 | 123,856 |
| May 30, 2024 | 1,199.00 | 1,207.00 | 1,176.00 | 1,176.00 | 1,176.00 | 240,284 |
| May 29, 2024 | 1,212.00 | 1,215.00 | 1,198.00 | 1,205.00 | 1,205.00 | 198,247 |
| May 28, 2024 | 1,212.00 | 1,221.00 | 1,206.00 | 1,213.00 | 1,213.00 | 216,365 |
| May 27, 2024 | 1,212.00 | 1,222.00 | 1,201.00 | 1,212.00 | 1,212.00 | 293,879 |
| May 24, 2024 | 1,195.00 | 1,253.00 | 1,177.00 | 1,203.00 | 1,203.00 | 928,292 |
| May 23, 2024 | 1,195.00 | 1,205.00 | 1,176.00 | 1,200.00 | 1,200.00 | 182,311 |
| May 22, 2024 | 1,195.00 | 1,216.00 | 1,189.00 | 1,200.00 | 1,200.00 | 268,800 |
| May 21, 2024 | 1,211.00 | 1,219.00 | 1,181.00 | 1,189.00 | 1,189.00 | 259,823 |
| May 20, 2024 | 1,231.00 | 1,231.00 | 1,206.00 | 1,208.00 | 1,208.00 | 361,734 |
| May 17, 2024 | 1,201.00 | 1,235.00 | 1,199.00 | 1,212.00 | 1,212.00 | 568,625 |
| May 16, 2024 | 1,210.00 | 1,210.00 | 1,194.00 | 1,203.00 | 1,203.00 | 204,004 |
| May 14, 2024 | 1,202.00 | 1,221.00 | 1,198.00 | 1,210.00 | 1,210.00 | 338,979 |
| May 13, 2024 | 1,208.00 | 1,230.00 | 1,202.00 | 1,221.00 | 1,221.00 | 414,195 |
| May 10, 2024 | 1,200.00 | 1,243.00 | 1,200.00 | 1,219.00 | 1,219.00 | 867,757 |
| May 9, 2024 | 1,210.00 | 1,217.00 | 1,190.00 | 1,190.00 | 1,190.00 | 714,568 |
| May 8, 2024 | 1,148.00 | 1,243.00 | 1,147.00 | 1,243.00 | 1,243.00 | 1,543,234 |
| May 7, 2024 | 1,156.00 | 1,156.00 | 1,133.00 | 1,148.00 | 1,148.00 | 139,467 |
| May 3, 2024 | 1,141.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,150.00 | 223,332 |
| May 2, 2024 | 1,140.00 | 1,157.00 | 1,130.00 | 1,141.00 | 1,141.00 | 203,326 |
| Apr 30, 2024 | 1,109.00 | 1,143.00 | 1,109.00 | 1,140.00 | 1,140.00 | 166,137 |
| Apr 29, 2024 | 1,112.00 | 1,131.00 | 1,102.00 | 1,124.00 | 1,124.00 | 174,182 |
| Apr 26, 2024 | 1,120.00 | 1,140.00 | 1,114.00 | 1,114.00 | 1,114.00 | 86,010 |
| Apr 25, 2024 | 1,103.00 | 1,139.00 | 1,101.00 | 1,120.00 | 1,120.00 | 157,122 |
| Apr 24, 2024 | 1,089.00 | 1,101.00 | 1,089.00 | 1,101.00 | 1,101.00 | 107,123 |
| Apr 23, 2024 | 1,090.00 | 1,110.00 | 1,088.00 | 1,089.00 | 1,089.00 | 94,420 |
| Apr 22, 2024 | 1,084.00 | 1,102.00 | 1,077.00 | 1,090.00 | 1,090.00 | 108,307 |
| Apr 19, 2024 | 1,106.00 | 1,120.00 | 1,078.00 | 1,091.00 | 1,091.00 | 184,214 |
| Apr 18, 2024 | 1,091.00 | 1,109.00 | 1,081.00 | 1,106.00 | 1,106.00 | 113,398 |
| Apr 17, 2024 | 1,098.00 | 1,100.00 | 1,078.00 | 1,091.00 | 1,091.00 | 137,153 |
| Apr 16, 2024 | 1,119.00 | 1,128.00 | 1,084.00 | 1,091.00 | 1,091.00 | 314,875 |
| Apr 15, 2024 | 1,095.00 | 1,145.00 | 1,095.00 | 1,119.00 | 1,119.00 | 247,774 |
| Apr 12, 2024 | 1,143.00 | 1,153.00 | 1,137.00 | 1,140.00 | 1,140.00 | 98,152 |
| Apr 11, 2024 | 1,150.00 | 1,150.00 | 1,138.00 | 1,143.00 | 1,143.00 | 92,226 |
| Apr 9, 2024 | 1,157.00 | 1,168.00 | 1,150.00 | 1,150.00 | 1,150.00 | 86,244 |
| Apr 8, 2024 | 1,163.00 | 1,164.00 | 1,149.00 | 1,157.00 | 1,157.00 | 131,309 |
| Apr 5, 2024 | 1,170.00 | 1,174.00 | 1,158.00 | 1,163.00 | 1,163.00 | 132,173 |
| Apr 4, 2024 | 1,172.00 | 1,190.00 | 1,168.00 | 1,174.00 | 1,174.00 | 93,129 |
| Apr 3, 2024 | 1,173.00 | 1,182.00 | 1,160.00 | 1,180.00 | 1,180.00 | 175,780 |
| Apr 2, 2024 | 1,193.00 | 1,193.00 | 1,175.00 | 1,180.00 | 1,180.00 | 99,648 |
| Apr 1, 2024 | 1,178.00 | 1,193.00 | 1,169.00 | 1,193.00 | 1,193.00 | 169,396 |
| Mar 29, 2024 | 1,175.00 | 1,188.00 | 1,174.00 | 1,180.00 | 1,180.00 | 90,795 |
| Mar 28, 2024 | 1,188.00 | 1,190.00 | 1,170.00 | 1,177.00 | 1,177.00 | 124,171 |
| Mar 27, 2024 | 1,200.00 | 1,200.00 | 1,145.00 | 1,188.00 | 1,188.00 | 194,310 |
| Mar 26, 2024 | 1,202.00 | 1,215.00 | 1,183.00 | 1,198.00 | 1,198.00 | 112,741 |
| Mar 25, 2024 | 1,171.00 | 1,215.00 | 1,170.00 | 1,202.00 | 1,202.00 | 259,633 |
| Mar 22, 2024 | 1,162.00 | 1,177.00 | 1,157.00 | 1,171.00 | 1,171.00 | 121,285 |
| Mar 21, 2024 | 1,180.00 | 1,180.00 | 1,161.00 | 1,165.00 | 1,165.00 | 106,695 |
| Mar 20, 2024 | 1,145.00 | 1,210.00 | 1,143.00 | 1,165.00 | 1,165.00 | 176,273 |
| Mar 19, 2024 | 1,158.00 | 1,158.00 | 1,133.00 | 1,145.00 | 1,145.00 | 72,688 |
| Mar 18, 2024 | 1,139.00 | 1,156.00 | 1,137.00 | 1,148.00 | 1,148.00 | 136,611 |
| Mar 15, 2024 | 1,155.00 | 1,155.00 | 1,131.00 | 1,139.00 | 1,139.00 | 89,407 |
| Mar 14, 2024 | 1,150.00 | 1,150.00 | 1,129.00 | 1,139.00 | 1,139.00 | 155,670 |
| Mar 13, 2024 | 1,144.00 | 1,157.00 | 1,144.00 | 1,150.00 | 1,150.00 | 86,510 |
| Mar 12, 2024 | 1,167.00 | 1,168.00 | 1,150.00 | 1,152.00 | 1,152.00 | 133,126 |
| Mar 11, 2024 | 1,167.00 | 1,179.00 | 1,163.00 | 1,167.00 | 1,167.00 | 57,096 |
| Mar 8, 2024 | 1,157.00 | 1,178.00 | 1,157.00 | 1,167.00 | 1,167.00 | 93,999 |
| Mar 7, 2024 | 1,171.00 | 1,173.00 | 1,155.00 | 1,157.00 | 1,157.00 | 159,732 |
| Mar 6, 2024 | 1,170.00 | 1,182.00 | 1,163.00 | 1,171.00 | 1,171.00 | 121,111 |
| Mar 5, 2024 | 1,183.00 | 1,184.00 | 1,170.00 | 1,170.00 | 1,170.00 | 147,681 |
| Mar 4, 2024 | 1,178.00 | 1,188.00 | 1,175.00 | 1,183.00 | 1,183.00 | 111,229 |
| Feb 29, 2024 | 1,177.00 | 1,191.00 | 1,175.00 | 1,178.00 | 1,178.00 | 97,695 |
| Feb 28, 2024 | 1,183.00 | 1,184.00 | 1,175.00 | 1,184.00 | 1,184.00 | 117,884 |
| Feb 27, 2024 | 1,185.00 | 1,197.00 | 1,182.00 | 1,182.00 | 1,182.00 | 160,086 |
Related Tickers
290720.KQ Foodnamoo., Inc.
2,650.00
+0.95%
006090.KS Oyang Corporation
8,730.00
-0.68%
7475.T ALBIS Co.,Ltd.
2,629.00
+0.88%
238200.KQ BIFIDO Co., Ltd.
3,140.00
+0.64%
001680.KS Daesang Corporation
23,650.00
+0.42%
194700.KQ NOVAREX Co.,Ltd.
8,590.00
+2.02%
2317.HK Vedan International (Holdings) Limited
0.560
0.00%
BRFS BRF S.A.
3.1450
-5.00%
1216.TW Uni-President Enterprises Corp.
81.50
-1.57%