18,010.00
+170.00
+(0.95%)
At close: January 31 at 3:30:09 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 18,000.00 | 18,250.00 | 17,770.00 | 18,010.00 | 18,010.00 | 1,234,195 |
| Jan 24, 2025 | 17,640.00 | 18,020.00 | 17,610.00 | 17,840.00 | 17,840.00 | 1,345,457 |
| Jan 23, 2025 | 18,500.00 | 18,580.00 | 17,400.00 | 17,440.00 | 17,440.00 | 1,839,171 |
| Jan 22, 2025 | 18,720.00 | 18,850.00 | 18,430.00 | 18,520.00 | 18,520.00 | 1,050,916 |
| Jan 21, 2025 | 18,310.00 | 18,900.00 | 18,310.00 | 18,810.00 | 18,810.00 | 1,415,032 |
| Jan 20, 2025 | 18,510.00 | 18,530.00 | 18,120.00 | 18,220.00 | 18,220.00 | 912,367 |
| Jan 17, 2025 | 18,170.00 | 19,200.00 | 17,800.00 | 18,600.00 | 18,600.00 | 5,003,875 |
| Jan 16, 2025 | 17,620.00 | 17,780.00 | 17,500.00 | 17,730.00 | 17,730.00 | 464,619 |
| Jan 15, 2025 | 17,820.00 | 17,990.00 | 17,410.00 | 17,470.00 | 17,470.00 | 578,387 |
| Jan 14, 2025 | 17,520.00 | 17,950.00 | 17,380.00 | 17,670.00 | 17,670.00 | 560,161 |
| Jan 13, 2025 | 17,920.00 | 17,930.00 | 17,440.00 | 17,520.00 | 17,520.00 | 690,460 |
| Jan 10, 2025 | 17,510.00 | 18,130.00 | 17,500.00 | 17,870.00 | 17,870.00 | 991,721 |
| Jan 9, 2025 | 17,410.00 | 17,670.00 | 17,220.00 | 17,670.00 | 17,670.00 | 840,655 |
| Jan 8, 2025 | 17,400.00 | 17,790.00 | 17,380.00 | 17,510.00 | 17,510.00 | 805,879 |
| Jan 7, 2025 | 17,190.00 | 17,730.00 | 17,150.00 | 17,570.00 | 17,570.00 | 787,010 |
| Jan 6, 2025 | 16,950.00 | 17,210.00 | 16,850.00 | 17,180.00 | 17,180.00 | 488,611 |
| Jan 3, 2025 | 16,740.00 | 17,130.00 | 16,740.00 | 16,900.00 | 16,900.00 | 563,204 |
| Jan 2, 2025 | 16,520.00 | 16,900.00 | 16,510.00 | 16,800.00 | 16,800.00 | 400,263 |
| Dec 30, 2024 | 16,500.00 | 16,880.00 | 16,420.00 | 16,550.00 | 16,550.00 | 363,035 |
| Dec 27, 2024 | 660.00 Dividend | |||||
| Dec 27, 2024 | 16,500.00 | 16,630.00 | 16,360.00 | 16,500.00 | 16,500.00 | 443,827 |
| Dec 26, 2024 | 17,100.00 | 17,120.00 | 16,570.00 | 16,620.00 | 15,960.00 | 742,683 |
| Dec 24, 2024 | 17,090.00 | 17,250.00 | 16,970.00 | 17,090.00 | 16,411.34 | 492,747 |
| Dec 23, 2024 | 17,080.00 | 17,240.00 | 16,950.00 | 17,040.00 | 16,363.32 | 541,314 |
| Dec 20, 2024 | 17,070.00 | 17,200.00 | 16,860.00 | 16,990.00 | 16,315.31 | 630,887 |
| Dec 19, 2024 | 17,200.00 | 17,340.00 | 16,930.00 | 17,200.00 | 16,516.97 | 496,742 |
| Dec 18, 2024 | 17,520.00 | 17,630.00 | 17,220.00 | 17,510.00 | 16,814.66 | 562,209 |
| Dec 17, 2024 | 17,680.00 | 17,880.00 | 17,430.00 | 17,430.00 | 16,737.83 | 576,129 |
| Dec 16, 2024 | 17,800.00 | 17,800.00 | 17,480.00 | 17,700.00 | 16,997.11 | 473,094 |
| Dec 13, 2024 | 17,350.00 | 17,840.00 | 17,310.00 | 17,660.00 | 16,958.70 | 494,361 |
| Dec 12, 2024 | 17,690.00 | 17,700.00 | 17,110.00 | 17,400.00 | 16,709.03 | 925,673 |
| Dec 11, 2024 | 17,090.00 | 17,490.00 | 16,960.00 | 17,490.00 | 16,795.45 | 480,931 |
| Dec 10, 2024 | 16,470.00 | 17,100.00 | 16,330.00 | 17,040.00 | 16,363.32 | 595,646 |
| Dec 9, 2024 | 16,950.00 | 16,950.00 | 16,300.00 | 16,310.00 | 15,662.31 | 730,815 |
| Dec 6, 2024 | 17,510.00 | 17,800.00 | 17,000.00 | 17,320.00 | 16,632.20 | 550,888 |
| Dec 5, 2024 | 17,770.00 | 18,040.00 | 17,600.00 | 17,640.00 | 16,939.49 | 501,873 |
| Dec 4, 2024 | 17,800.00 | 18,030.00 | 17,410.00 | 17,770.00 | 17,064.33 | 785,771 |
| Dec 3, 2024 | 18,090.00 | 18,400.00 | 18,000.00 | 18,310.00 | 17,582.89 | 594,096 |
| Dec 2, 2024 | 18,130.00 | 18,440.00 | 17,860.00 | 17,920.00 | 17,208.38 | 610,395 |
| Nov 29, 2024 | 18,330.00 | 18,380.00 | 17,600.00 | 17,950.00 | 17,237.18 | 699,516 |
| Nov 28, 2024 | 18,380.00 | 18,570.00 | 18,150.00 | 18,330.00 | 17,602.09 | 515,524 |
| Nov 27, 2024 | 18,750.00 | 19,080.00 | 18,150.00 | 18,260.00 | 17,534.87 | 719,841 |
| Nov 26, 2024 | 18,600.00 | 18,840.00 | 18,240.00 | 18,670.00 | 17,928.59 | 802,537 |
| Nov 25, 2024 | 18,500.00 | 18,930.00 | 18,480.00 | 18,800.00 | 18,053.43 | 1,369,992 |
| Nov 22, 2024 | 18,330.00 | 18,420.00 | 18,170.00 | 18,260.00 | 17,534.87 | 572,570 |
| Nov 21, 2024 | 17,860.00 | 18,430.00 | 17,740.00 | 18,260.00 | 17,534.87 | 920,975 |
| Nov 20, 2024 | 17,700.00 | 17,940.00 | 17,640.00 | 17,860.00 | 17,150.76 | 456,778 |
| Nov 19, 2024 | 17,610.00 | 17,710.00 | 17,330.00 | 17,700.00 | 16,997.11 | 650,273 |
| Nov 18, 2024 | 16,860.00 | 17,960.00 | 16,860.00 | 17,710.00 | 17,006.71 | 1,403,895 |
| Nov 15, 2024 | 16,620.00 | 17,040.00 | 16,610.00 | 16,850.00 | 16,180.87 | 933,566 |
| Nov 14, 2024 | 16,990.00 | 17,150.00 | 16,530.00 | 16,530.00 | 15,873.57 | 1,083,408 |
| Nov 13, 2024 | 17,370.00 | 17,550.00 | 16,960.00 | 16,990.00 | 16,315.31 | 905,374 |
| Nov 12, 2024 | 17,760.00 | 17,940.00 | 17,480.00 | 17,600.00 | 16,901.08 | 774,947 |
| Nov 11, 2024 | 18,310.00 | 18,400.00 | 17,780.00 | 17,860.00 | 17,150.76 | 608,984 |
| Nov 8, 2024 | 18,580.00 | 18,670.00 | 18,300.00 | 18,360.00 | 17,630.90 | 470,853 |
| Nov 7, 2024 | 18,740.00 | 18,740.00 | 18,220.00 | 18,740.00 | 17,995.81 | 938,422 |
| Nov 6, 2024 | 18,160.00 | 18,820.00 | 18,090.00 | 18,740.00 | 17,995.81 | 1,443,987 |
| Nov 5, 2024 | 17,840.00 | 18,300.00 | 17,660.00 | 18,090.00 | 17,371.63 | 689,128 |
| Nov 4, 2024 | 17,790.00 | 18,000.00 | 17,670.00 | 18,000.00 | 17,285.20 | 675,895 |
| Nov 1, 2024 | 17,700.00 | 17,960.00 | 17,550.00 | 17,800.00 | 17,093.14 | 860,534 |
| Oct 31, 2024 | 18,160.00 | 18,190.00 | 17,740.00 | 17,860.00 | 17,150.76 | 1,427,354 |
| Oct 30, 2024 | 18,360.00 | 18,430.00 | 18,100.00 | 18,230.00 | 17,506.06 | 2,101,883 |
| Oct 29, 2024 | 18,550.00 | 18,850.00 | 18,230.00 | 18,360.00 | 17,630.90 | 969,624 |
| Oct 28, 2024 | 18,490.00 | 18,930.00 | 18,290.00 | 18,880.00 | 18,130.25 | 768,655 |
| Oct 25, 2024 | 19,750.00 | 19,900.00 | 18,180.00 | 18,420.00 | 17,688.52 | 2,889,389 |
| Oct 24, 2024 | 20,000.00 | 20,300.00 | 19,710.00 | 19,820.00 | 19,032.92 | 799,095 |
| Oct 23, 2024 | 19,800.00 | 20,200.00 | 19,700.00 | 20,100.00 | 19,301.80 | 505,665 |
| Oct 22, 2024 | 20,000.00 | 20,150.00 | 19,650.00 | 19,850.00 | 19,061.73 | 1,093,651 |
| Oct 21, 2024 | 20,650.00 | 20,800.00 | 19,990.00 | 20,100.00 | 19,301.80 | 1,144,889 |
| Oct 18, 2024 | 20,450.00 | 20,700.00 | 20,300.00 | 20,650.00 | 19,829.96 | 572,180 |
| Oct 17, 2024 | 20,550.00 | 21,000.00 | 20,400.00 | 20,550.00 | 19,733.94 | 949,029 |
| Oct 16, 2024 | 21,400.00 | 21,450.00 | 20,350.00 | 20,750.00 | 19,925.99 | 1,766,425 |
| Oct 15, 2024 | 21,850.00 | 21,900.00 | 21,400.00 | 21,700.00 | 20,838.27 | 722,017 |
| Oct 14, 2024 | 22,050.00 | 22,250.00 | 21,600.00 | 22,250.00 | 21,366.43 | 628,450 |
| Oct 11, 2024 | 22,600.00 | 22,750.00 | 22,200.00 | 22,250.00 | 21,366.43 | 370,989 |
| Oct 10, 2024 | 22,600.00 | 22,750.00 | 22,150.00 | 22,350.00 | 21,462.46 | 609,619 |
| Oct 8, 2024 | 22,300.00 | 22,900.00 | 22,150.00 | 22,400.00 | 21,510.47 | 1,122,253 |
| Oct 7, 2024 | 22,200.00 | 22,450.00 | 21,850.00 | 22,400.00 | 21,510.47 | 868,017 |
| Oct 4, 2024 | 21,850.00 | 22,250.00 | 21,650.00 | 22,150.00 | 21,270.40 | 595,001 |
| Oct 2, 2024 | 21,600.00 | 22,300.00 | 21,100.00 | 21,650.00 | 20,790.25 | 1,510,313 |
| Sep 30, 2024 | 22,500.00 | 22,650.00 | 21,800.00 | 22,000.00 | 21,126.35 | 1,487,328 |
| Sep 27, 2024 | 24,300.00 | 24,350.00 | 22,350.00 | 22,350.00 | 21,462.46 | 3,558,915 |
| Sep 26, 2024 | 24,200.00 | 24,350.00 | 23,900.00 | 24,350.00 | 23,383.03 | 654,598 |
| Sep 25, 2024 | 24,600.00 | 24,800.00 | 23,900.00 | 24,150.00 | 23,190.97 | 786,092 |
| Sep 24, 2024 | 24,400.00 | 24,400.00 | 23,900.00 | 24,400.00 | 23,431.05 | 267,520 |
| Sep 23, 2024 | 24,100.00 | 24,450.00 | 23,850.00 | 24,100.00 | 23,142.96 | 322,804 |
| Sep 20, 2024 | 24,550.00 | 24,600.00 | 23,800.00 | 23,850.00 | 22,902.89 | 711,594 |
| Sep 19, 2024 | 24,350.00 | 24,650.00 | 24,050.00 | 24,350.00 | 23,383.03 | 707,660 |
| Sep 13, 2024 | 24,000.00 | 24,300.00 | 23,900.00 | 24,150.00 | 23,190.97 | 292,255 |
| Sep 12, 2024 | 23,600.00 | 23,900.00 | 23,350.00 | 23,900.00 | 22,950.90 | 556,114 |
| Sep 11, 2024 | 23,900.00 | 24,050.00 | 23,100.00 | 23,500.00 | 22,566.79 | 455,654 |
| Sep 10, 2024 | 23,650.00 | 24,350.00 | 23,600.00 | 24,050.00 | 23,094.95 | 455,022 |
| Sep 9, 2024 | 23,350.00 | 23,600.00 | 23,200.00 | 23,500.00 | 22,566.79 | 457,890 |
| Sep 6, 2024 | 24,000.00 | 24,200.00 | 23,750.00 | 23,900.00 | 22,950.90 | 407,996 |
| Sep 5, 2024 | 25,000.00 | 25,100.00 | 23,800.00 | 24,000.00 | 23,046.93 | 830,806 |
| Sep 4, 2024 | 25,200.00 | 25,600.00 | 24,750.00 | 24,900.00 | 23,911.19 | 618,934 |
| Sep 3, 2024 | 25,050.00 | 26,100.00 | 25,000.00 | 25,850.00 | 24,823.47 | 516,274 |
| Sep 2, 2024 | 25,300.00 | 25,500.00 | 24,900.00 | 25,000.00 | 24,007.22 | 444,857 |
| Aug 30, 2024 | 25,750.00 | 25,750.00 | 25,300.00 | 25,350.00 | 24,343.32 | 542,014 |
| Aug 29, 2024 | 26,100.00 | 26,150.00 | 25,500.00 | 25,550.00 | 24,535.38 | 440,164 |
| Aug 28, 2024 | 26,300.00 | 26,450.00 | 25,950.00 | 26,200.00 | 25,159.57 | 236,068 |
| Aug 27, 2024 | 26,300.00 | 26,550.00 | 25,850.00 | 26,450.00 | 25,399.64 | 535,047 |
| Aug 26, 2024 | 26,600.00 | 26,600.00 | 26,000.00 | 26,300.00 | 25,255.60 | 405,286 |
| Aug 23, 2024 | 26,600.00 | 26,650.00 | 26,200.00 | 26,450.00 | 25,399.64 | 349,179 |
| Aug 22, 2024 | 27,350.00 | 27,350.00 | 26,400.00 | 26,700.00 | 25,639.71 | 600,952 |
| Aug 21, 2024 | 27,400.00 | 27,900.00 | 27,050.00 | 27,200.00 | 26,119.86 | 626,884 |
| Aug 20, 2024 | 26,850.00 | 27,800.00 | 26,850.00 | 27,400.00 | 26,311.91 | 1,049,200 |
| Aug 19, 2024 | 26,300.00 | 26,900.00 | 26,250.00 | 26,600.00 | 25,543.68 | 550,062 |
| Aug 16, 2024 | 26,550.00 | 26,550.00 | 26,000.00 | 26,250.00 | 25,207.58 | 566,837 |
| Aug 14, 2024 | 26,700.00 | 26,900.00 | 25,400.00 | 26,200.00 | 25,159.57 | 778,875 |
| Aug 13, 2024 | 27,000.00 | 27,350.00 | 26,300.00 | 26,400.00 | 25,351.63 | 608,239 |
| Aug 12, 2024 | 27,150.00 | 27,400.00 | 26,700.00 | 27,300.00 | 26,215.88 | 440,732 |
| Aug 9, 2024 | 27,600.00 | 27,950.00 | 26,850.00 | 27,000.00 | 25,927.80 | 937,439 |
| Aug 8, 2024 | 25,950.00 | 27,700.00 | 25,900.00 | 27,100.00 | 26,023.83 | 1,695,597 |
| Aug 7, 2024 | 25,850.00 | 26,600.00 | 25,000.00 | 26,350.00 | 25,303.61 | 1,089,597 |
| Aug 6, 2024 | 25,900.00 | 26,500.00 | 25,250.00 | 25,900.00 | 24,871.48 | 1,601,490 |
| Aug 5, 2024 | 27,000.00 | 27,050.00 | 23,450.00 | 24,600.00 | 23,623.11 | 2,664,997 |
| Aug 2, 2024 | 27,750.00 | 28,250.00 | 27,200.00 | 27,600.00 | 26,503.97 | 1,339,851 |
| Aug 1, 2024 | 28,350.00 | 29,300.00 | 28,250.00 | 28,400.00 | 27,272.20 | 1,130,300 |
| Jul 31, 2024 | 28,650.00 | 28,850.00 | 28,200.00 | 28,550.00 | 27,416.25 | 1,014,647 |
| Jul 30, 2024 | 28,550.00 | 29,300.00 | 27,750.00 | 28,300.00 | 27,176.17 | 1,879,667 |
| Jul 29, 2024 | 28,000.00 | 28,900.00 | 27,800.00 | 28,500.00 | 27,368.23 | 2,012,694 |
| Jul 26, 2024 | 26,050.00 | 28,550.00 | 26,000.00 | 27,900.00 | 26,792.06 | 6,403,200 |
| Jul 25, 2024 | 24,700.00 | 26,200.00 | 24,400.00 | 25,700.00 | 24,679.42 | 1,753,958 |
| Jul 24, 2024 | 25,000.00 | 25,350.00 | 24,900.00 | 25,050.00 | 24,055.23 | 514,436 |
| Jul 23, 2024 | 25,050.00 | 25,750.00 | 25,000.00 | 25,100.00 | 24,103.25 | 688,249 |
| Jul 22, 2024 | 24,850.00 | 25,850.00 | 24,850.00 | 25,200.00 | 24,199.28 | 930,055 |
| Jul 19, 2024 | 25,150.00 | 25,200.00 | 24,600.00 | 25,000.00 | 24,007.22 | 706,086 |
| Jul 18, 2024 | 25,350.00 | 25,700.00 | 25,000.00 | 25,450.00 | 24,439.35 | 1,343,809 |
| Jul 17, 2024 | 23,700.00 | 25,600.00 | 23,650.00 | 25,400.00 | 24,391.34 | 3,668,561 |
| Jul 16, 2024 | 23,800.00 | 23,850.00 | 23,250.00 | 23,550.00 | 22,614.80 | 901,415 |
| Jul 15, 2024 | 23,600.00 | 23,850.00 | 23,500.00 | 23,650.00 | 22,710.83 | 636,835 |
| Jul 12, 2024 | 23,350.00 | 23,600.00 | 23,200.00 | 23,450.00 | 22,518.77 | 560,138 |
| Jul 11, 2024 | 23,500.00 | 23,550.00 | 23,000.00 | 23,250.00 | 22,326.71 | 713,356 |
| Jul 10, 2024 | 23,800.00 | 23,850.00 | 23,250.00 | 23,350.00 | 22,422.74 | 759,014 |
| Jul 9, 2024 | 24,000.00 | 24,250.00 | 23,750.00 | 24,000.00 | 23,046.93 | 492,726 |
| Jul 8, 2024 | 23,650.00 | 23,950.00 | 23,600.00 | 23,800.00 | 22,854.87 | 312,017 |
| Jul 5, 2024 | 23,850.00 | 24,050.00 | 23,700.00 | 23,750.00 | 22,806.86 | 441,924 |
| Jul 4, 2024 | 23,400.00 | 23,950.00 | 23,250.00 | 23,750.00 | 22,806.86 | 453,914 |
| Jul 3, 2024 | 23,800.00 | 23,950.00 | 23,400.00 | 23,500.00 | 22,566.79 | 336,986 |
| Jul 2, 2024 | 23,800.00 | 24,000.00 | 23,500.00 | 23,800.00 | 22,854.87 | 577,074 |
| Jul 1, 2024 | 24,350.00 | 24,350.00 | 23,800.00 | 24,050.00 | 23,094.95 | 674,338 |
| Jun 28, 2024 | 23,400.00 | 24,200.00 | 23,200.00 | 24,150.00 | 23,190.97 | 2,085,285 |
| Jun 27, 2024 | 22,650.00 | 23,100.00 | 22,400.00 | 23,050.00 | 22,134.66 | 984,859 |
| Jun 26, 2024 | 22,750.00 | 22,750.00 | 22,200.00 | 22,600.00 | 21,702.53 | 845,484 |
| Jun 25, 2024 | 22,500.00 | 22,900.00 | 22,400.00 | 22,800.00 | 21,894.59 | 828,126 |
| Jun 24, 2024 | 22,250.00 | 22,550.00 | 21,900.00 | 22,300.00 | 21,414.44 | 597,475 |
| Jun 21, 2024 | 22,300.00 | 22,350.00 | 22,050.00 | 22,250.00 | 21,366.43 | 453,805 |
| Jun 20, 2024 | 22,300.00 | 22,650.00 | 22,100.00 | 22,350.00 | 21,462.46 | 595,683 |
| Jun 19, 2024 | 21,950.00 | 22,600.00 | 21,800.00 | 22,250.00 | 21,366.43 | 1,108,758 |
| Jun 18, 2024 | 22,200.00 | 22,300.00 | 21,600.00 | 21,950.00 | 21,078.34 | 1,674,457 |
| Jun 17, 2024 | 22,950.00 | 23,050.00 | 22,000.00 | 22,200.00 | 21,318.41 | 1,312,295 |
| Jun 14, 2024 | 22,750.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,038.63 | 584,938 |
| Jun 13, 2024 | 23,200.00 | 23,400.00 | 22,650.00 | 22,650.00 | 21,750.54 | 1,028,759 |
| Jun 12, 2024 | 22,350.00 | 23,000.00 | 22,350.00 | 23,000.00 | 22,086.64 | 583,678 |
| Jun 11, 2024 | 23,050.00 | 23,100.00 | 22,300.00 | 22,300.00 | 21,414.44 | 1,256,825 |
| Jun 10, 2024 | 22,800.00 | 23,150.00 | 22,450.00 | 22,900.00 | 21,990.61 | 822,334 |
| Jun 7, 2024 | 23,250.00 | 23,500.00 | 23,000.00 | 23,100.00 | 22,182.67 | 837,170 |
| Jun 5, 2024 | 23,650.00 | 23,700.00 | 23,200.00 | 23,250.00 | 22,326.71 | 854,700 |
| Jun 4, 2024 | 23,800.00 | 23,900.00 | 23,500.00 | 23,650.00 | 22,710.83 | 648,782 |
| Jun 3, 2024 | 23,500.00 | 24,450.00 | 23,200.00 | 23,950.00 | 22,998.92 | 1,470,501 |
| May 31, 2024 | 24,000.00 | 24,150.00 | 23,400.00 | 23,400.00 | 22,470.76 | 1,554,866 |
| May 30, 2024 | 23,600.00 | 24,050.00 | 23,600.00 | 23,750.00 | 22,806.86 | 518,972 |
| May 29, 2024 | 23,900.00 | 24,100.00 | 23,650.00 | 23,800.00 | 22,854.87 | 749,227 |
| May 28, 2024 | 24,150.00 | 24,350.00 | 23,800.00 | 24,000.00 | 23,046.93 | 545,825 |
| May 27, 2024 | 23,950.00 | 24,350.00 | 23,850.00 | 24,300.00 | 23,335.02 | 639,121 |
| May 24, 2024 | 24,000.00 | 24,000.00 | 23,700.00 | 23,750.00 | 22,806.86 | 456,009 |
| May 23, 2024 | 23,650.00 | 24,350.00 | 23,600.00 | 24,250.00 | 23,287.00 | 576,447 |
| May 22, 2024 | 24,150.00 | 24,150.00 | 23,650.00 | 23,750.00 | 22,806.86 | 756,321 |
| May 21, 2024 | 23,950.00 | 24,150.00 | 23,800.00 | 24,050.00 | 23,094.95 | 709,711 |
| May 20, 2024 | 24,650.00 | 24,700.00 | 24,050.00 | 24,150.00 | 23,190.97 | 687,543 |
| May 17, 2024 | 24,800.00 | 24,900.00 | 24,350.00 | 24,450.00 | 23,479.06 | 834,660 |
| May 16, 2024 | 25,400.00 | 25,500.00 | 24,750.00 | 24,900.00 | 23,911.19 | 1,086,399 |
| May 14, 2024 | 25,650.00 | 25,750.00 | 25,100.00 | 25,200.00 | 24,199.28 | 670,372 |
| May 13, 2024 | 25,600.00 | 25,700.00 | 25,200.00 | 25,500.00 | 24,487.37 | 486,010 |
| May 10, 2024 | 25,800.00 | 26,000.00 | 25,500.00 | 25,500.00 | 24,487.37 | 539,538 |
| May 9, 2024 | 25,900.00 | 26,000.00 | 25,550.00 | 25,550.00 | 24,535.38 | 664,926 |
| May 8, 2024 | 25,900.00 | 25,900.00 | 25,550.00 | 25,900.00 | 24,871.48 | 725,506 |
| May 7, 2024 | 26,150.00 | 26,200.00 | 25,600.00 | 25,900.00 | 24,871.48 | 825,205 |
| May 3, 2024 | 26,050.00 | 26,150.00 | 25,700.00 | 25,800.00 | 24,775.45 | 503,560 |
| May 2, 2024 | 26,050.00 | 26,400.00 | 25,650.00 | 25,900.00 | 24,871.48 | 711,078 |
| Apr 30, 2024 | 26,450.00 | 27,000.00 | 26,350.00 | 26,450.00 | 25,399.64 | 972,266 |
| Apr 29, 2024 | 26,700.00 | 26,750.00 | 26,250.00 | 26,550.00 | 25,495.67 | 655,421 |
| Apr 26, 2024 | 26,200.00 | 26,800.00 | 26,000.00 | 26,600.00 | 25,543.68 | 1,151,702 |
| Apr 25, 2024 | 25,850.00 | 26,550.00 | 25,600.00 | 25,850.00 | 24,823.47 | 664,846 |
| Apr 24, 2024 | 26,400.00 | 26,600.00 | 26,000.00 | 26,200.00 | 25,159.57 | 557,894 |
| Apr 23, 2024 | 26,150.00 | 26,950.00 | 26,000.00 | 26,200.00 | 25,159.57 | 1,411,221 |
| Apr 22, 2024 | 25,050.00 | 26,350.00 | 24,800.00 | 26,300.00 | 25,255.60 | 1,415,444 |
| Apr 19, 2024 | 25,450.00 | 25,500.00 | 23,950.00 | 24,750.00 | 23,767.15 | 1,715,848 |
| Apr 18, 2024 | 25,200.00 | 25,900.00 | 24,750.00 | 25,700.00 | 24,679.42 | 1,134,432 |
| Apr 17, 2024 | 26,300.00 | 26,400.00 | 24,800.00 | 24,800.00 | 23,815.16 | 1,273,477 |
| Apr 16, 2024 | 25,800.00 | 26,500.00 | 25,650.00 | 26,150.00 | 25,111.55 | 1,527,395 |
| Apr 15, 2024 | 24,700.00 | 26,150.00 | 24,550.00 | 25,800.00 | 24,775.45 | 1,038,753 |
| Apr 12, 2024 | 25,000.00 | 25,350.00 | 24,800.00 | 24,950.00 | 23,959.21 | 524,565 |
| Apr 11, 2024 | 24,800.00 | 25,400.00 | 24,600.00 | 25,000.00 | 24,007.22 | 919,367 |
| Apr 9, 2024 | 26,200.00 | 26,400.00 | 25,350.00 | 25,400.00 | 24,391.34 | 759,844 |
| Apr 8, 2024 | 26,500.00 | 26,500.00 | 25,600.00 | 26,100.00 | 25,063.54 | 746,682 |
| Apr 5, 2024 | 25,650.00 | 26,700.00 | 25,200.00 | 26,100.00 | 25,063.54 | 1,171,981 |
| Apr 4, 2024 | 25,800.00 | 26,900.00 | 25,650.00 | 26,050.00 | 25,015.52 | 2,823,297 |
| Apr 3, 2024 | 25,000.00 | 26,750.00 | 25,000.00 | 25,300.00 | 24,295.31 | 5,117,106 |
| Apr 2, 2024 | 24,950.00 | 25,200.00 | 24,600.00 | 24,650.00 | 23,671.12 | 1,943,137 |
| Apr 1, 2024 | 25,500.00 | 25,500.00 | 25,000.00 | 25,200.00 | 24,199.28 | 683,880 |
| Mar 29, 2024 | 25,200.00 | 25,350.00 | 24,900.00 | 25,000.00 | 24,007.22 | 798,342 |
| Mar 28, 2024 | 24,800.00 | 25,300.00 | 24,550.00 | 25,200.00 | 24,199.28 | 1,131,611 |
| Mar 27, 2024 | 24,300.00 | 24,950.00 | 24,150.00 | 24,900.00 | 23,911.19 | 854,939 |
| Mar 26, 2024 | 24,350.00 | 24,500.00 | 24,200.00 | 24,300.00 | 23,335.02 | 1,041,605 |
| Mar 25, 2024 | 24,550.00 | 24,600.00 | 23,950.00 | 24,200.00 | 23,238.99 | 1,547,428 |
| Mar 22, 2024 | 25,500.00 | 25,650.00 | 24,500.00 | 24,650.00 | 23,671.12 | 1,424,470 |
| Mar 21, 2024 | 25,250.00 | 25,600.00 | 25,200.00 | 25,500.00 | 24,487.37 | 713,022 |
| Mar 20, 2024 | 25,350.00 | 25,800.00 | 25,150.00 | 25,200.00 | 24,199.28 | 611,147 |
| Mar 19, 2024 | 25,500.00 | 25,850.00 | 25,150.00 | 25,150.00 | 24,151.26 | 981,165 |
| Mar 18, 2024 | 25,900.00 | 26,250.00 | 25,200.00 | 25,750.00 | 24,727.44 | 1,068,627 |
| Mar 15, 2024 | 26,450.00 | 28,150.00 | 25,700.00 | 25,700.00 | 24,679.42 | 3,456,770 |
| Mar 14, 2024 | 26,000.00 | 26,650.00 | 25,950.00 | 26,150.00 | 25,111.55 | 1,416,357 |
| Mar 13, 2024 | 27,000.00 | 27,350.00 | 25,600.00 | 25,700.00 | 24,679.42 | 1,547,550 |
| Mar 12, 2024 | 26,950.00 | 27,050.00 | 26,450.00 | 26,850.00 | 25,783.76 | 1,173,569 |
| Mar 11, 2024 | 26,700.00 | 27,550.00 | 26,500.00 | 26,750.00 | 25,687.73 | 2,248,766 |
| Mar 8, 2024 | 25,850.00 | 26,600.00 | 25,700.00 | 26,450.00 | 25,399.64 | 1,464,464 |
| Mar 7, 2024 | 26,350.00 | 26,450.00 | 25,650.00 | 25,800.00 | 24,775.45 | 1,206,967 |
| Mar 6, 2024 | 25,500.00 | 26,500.00 | 25,400.00 | 26,350.00 | 25,303.61 | 1,782,268 |
| Mar 5, 2024 | 24,750.00 | 26,300.00 | 24,700.00 | 25,550.00 | 24,535.38 | 1,777,903 |
| Mar 4, 2024 | 25,000.00 | 25,600.00 | 24,900.00 | 24,950.00 | 23,959.21 | 1,160,747 |
| Feb 29, 2024 | 25,650.00 | 25,850.00 | 24,550.00 | 24,600.00 | 23,623.11 | 2,060,354 |
| Feb 28, 2024 | 24,100.00 | 26,350.00 | 23,900.00 | 26,000.00 | 24,967.51 | 2,623,894 |
| Feb 27, 2024 | 23,800.00 | 24,400.00 | 23,700.00 | 23,950.00 | 22,998.92 | 922,978 |
| Feb 26, 2024 | 24,000.00 | 24,000.00 | 23,350.00 | 23,650.00 | 22,710.83 | 1,141,401 |
| Feb 23, 2024 | 24,200.00 | 24,300.00 | 23,750.00 | 23,800.00 | 22,854.87 | 705,220 |
| Feb 22, 2024 | 23,900.00 | 24,200.00 | 23,750.00 | 24,050.00 | 23,094.95 | 809,997 |
| Feb 21, 2024 | 23,900.00 | 24,000.00 | 23,400.00 | 23,800.00 | 22,854.87 | 512,016 |
| Feb 20, 2024 | 24,250.00 | 24,300.00 | 23,650.00 | 23,700.00 | 22,758.85 | 648,519 |
| Feb 19, 2024 | 24,500.00 | 24,600.00 | 24,050.00 | 24,250.00 | 23,287.00 | 596,184 |
| Feb 16, 2024 | 24,150.00 | 24,500.00 | 23,950.00 | 24,450.00 | 23,479.06 | 1,304,012 |
| Feb 15, 2024 | 23,950.00 | 24,250.00 | 23,750.00 | 24,000.00 | 23,046.93 | 790,926 |
| Feb 14, 2024 | 23,450.00 | 23,750.00 | 23,350.00 | 23,550.00 | 22,614.80 | 901,088 |
| Feb 13, 2024 | 23,750.00 | 23,900.00 | 23,450.00 | 23,650.00 | 22,710.83 | 801,281 |
| Feb 8, 2024 | 23,550.00 | 23,750.00 | 23,400.00 | 23,550.00 | 22,614.80 | 750,634 |
| Feb 7, 2024 | 23,250.00 | 23,600.00 | 23,100.00 | 23,400.00 | 22,470.76 | 801,911 |
| Feb 6, 2024 | 23,100.00 | 23,600.00 | 22,850.00 | 22,950.00 | 22,038.63 | 670,873 |
| Feb 5, 2024 | 23,050.00 | 23,400.00 | 22,700.00 | 23,250.00 | 22,326.71 | 724,679 |
| Feb 2, 2024 | 23,300.00 | 23,400.00 | 22,900.00 | 23,050.00 | 22,134.66 | 1,497,949 |
| Feb 1, 2024 | 22,350.00 | 23,300.00 | 22,350.00 | 23,250.00 | 22,326.71 | 1,922,702 |
| Jan 31, 2024 | 24,500.00 | 24,600.00 | 22,250.00 | 22,300.00 | 21,414.44 | 3,158,972 |
Related Tickers
5076.T INFRONEER Holdings Inc.
1,170.50
-0.09%
1860.T Toda Corporation
940.90
-0.44%
1893.T Penta-Ocean Construction Co., Ltd.
655.60
+0.26%
1417.T MIRAIT ONE Corporation
2,310.50
+0.76%
1719.T Hazama Ando Corporation
1,162.00
+0.69%
1820.T Nishimatsu Construction Co., Ltd.
5,050.00
-0.45%
1861.T Kumagai Gumi Co.,Ltd.
3,845.00
+0.92%
601868.SS China Energy Engineering Corporation Limited
2.2500
+0.45%
1414.T SHO-BOND Holdings Co.,Ltd.
5,035.00
+0.10%
1942.T Kandenko Co.,Ltd.
2,491.50
+6.22%