Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
44,950.00
-200.00
(-0.44%)
At close: 3:30:24 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 28, 2025 | 45,050.00 | 45,350.00 | 44,600.00 | 44,950.00 | 44,950.00 | 62,368 |
| Feb 27, 2025 | 45,200.00 | 45,550.00 | 43,250.00 | 45,150.00 | 45,150.00 | 48,824 |
| Feb 26, 2025 | 45,500.00 | 45,800.00 | 45,050.00 | 45,450.00 | 45,450.00 | 64,925 |
| Feb 25, 2025 | 44,550.00 | 45,500.00 | 44,250.00 | 45,400.00 | 45,400.00 | 79,390 |
| Feb 24, 2025 | 44,200.00 | 44,900.00 | 44,000.00 | 44,700.00 | 44,700.00 | 62,912 |
| Feb 21, 2025 | 44,700.00 | 44,750.00 | 44,150.00 | 44,200.00 | 44,200.00 | 46,646 |
| Feb 20, 2025 | 44,300.00 | 44,550.00 | 43,850.00 | 44,500.00 | 44,500.00 | 58,927 |
| Feb 19, 2025 | 43,250.00 | 44,750.00 | 43,150.00 | 44,300.00 | 44,300.00 | 107,170 |
| Feb 18, 2025 | 43,200.00 | 43,550.00 | 42,850.00 | 43,500.00 | 43,500.00 | 62,089 |
| Feb 17, 2025 | 42,750.00 | 43,300.00 | 42,500.00 | 43,200.00 | 43,200.00 | 69,625 |
| Feb 14, 2025 | 42,050.00 | 43,000.00 | 42,000.00 | 42,450.00 | 42,450.00 | 76,738 |
| Feb 13, 2025 | 42,000.00 | 42,200.00 | 41,800.00 | 42,000.00 | 42,000.00 | 77,806 |
| Feb 12, 2025 | 42,000.00 | 42,500.00 | 41,700.00 | 42,100.00 | 42,100.00 | 44,316 |
| Feb 11, 2025 | 41,700.00 | 42,250.00 | 41,650.00 | 41,800.00 | 41,800.00 | 59,712 |
| Feb 10, 2025 | 42,600.00 | 42,700.00 | 41,650.00 | 41,650.00 | 41,650.00 | 63,624 |
| Feb 7, 2025 | 42,700.00 | 43,150.00 | 42,500.00 | 42,500.00 | 42,500.00 | 57,624 |
| Feb 6, 2025 | 43,350.00 | 43,350.00 | 42,750.00 | 43,100.00 | 43,100.00 | 70,446 |
| Feb 5, 2025 | 42,000.00 | 43,300.00 | 42,000.00 | 42,800.00 | 42,800.00 | 89,952 |
| Feb 4, 2025 | 42,500.00 | 42,600.00 | 41,900.00 | 42,150.00 | 42,150.00 | 67,735 |
| Feb 3, 2025 | 41,200.00 | 42,650.00 | 40,650.00 | 42,450.00 | 42,450.00 | 105,499 |
| Jan 31, 2025 | 41,450.00 | 42,050.00 | 40,950.00 | 42,000.00 | 42,000.00 | 72,278 |
| Jan 24, 2025 | 40,400.00 | 41,200.00 | 40,150.00 | 40,950.00 | 40,950.00 | 65,983 |
| Jan 23, 2025 | 40,500.00 | 40,600.00 | 39,900.00 | 40,100.00 | 40,100.00 | 50,563 |
| Jan 22, 2025 | 40,500.00 | 40,650.00 | 40,150.00 | 40,150.00 | 40,150.00 | 20,833 |
| Jan 21, 2025 | 40,500.00 | 40,600.00 | 40,100.00 | 40,250.00 | 40,250.00 | 18,230 |
| Jan 20, 2025 | 40,400.00 | 40,550.00 | 40,150.00 | 40,250.00 | 40,250.00 | 18,865 |
| Jan 17, 2025 | 40,300.00 | 40,750.00 | 40,250.00 | 40,550.00 | 40,550.00 | 50,491 |
| Jan 16, 2025 | 40,600.00 | 40,600.00 | 40,000.00 | 40,200.00 | 40,200.00 | 46,379 |
| Jan 15, 2025 | 39,950.00 | 40,700.00 | 39,900.00 | 40,100.00 | 40,100.00 | 51,268 |
| Jan 14, 2025 | 40,150.00 | 40,150.00 | 39,450.00 | 39,650.00 | 39,650.00 | 31,126 |
| Jan 13, 2025 | 39,650.00 | 40,100.00 | 39,500.00 | 39,950.00 | 39,950.00 | 47,245 |
| Jan 10, 2025 | 39,550.00 | 40,150.00 | 39,500.00 | 39,900.00 | 39,900.00 | 48,786 |
| Jan 9, 2025 | 39,800.00 | 40,250.00 | 39,600.00 | 39,650.00 | 39,650.00 | 83,911 |
| Jan 8, 2025 | 39,400.00 | 40,350.00 | 39,400.00 | 40,050.00 | 40,050.00 | 61,905 |
| Jan 7, 2025 | 38,950.00 | 39,800.00 | 38,950.00 | 39,750.00 | 39,750.00 | 97,346 |
| Jan 6, 2025 | 38,700.00 | 38,900.00 | 38,250.00 | 38,800.00 | 38,800.00 | 86,618 |
| Jan 3, 2025 | 38,950.00 | 39,550.00 | 38,250.00 | 38,400.00 | 38,400.00 | 113,468 |
| Jan 2, 2025 | 39,450.00 | 39,800.00 | 38,750.00 | 39,100.00 | 39,100.00 | 57,843 |
| Dec 30, 2024 | 39,950.00 | 40,250.00 | 39,350.00 | 39,450.00 | 39,450.00 | 61,474 |
| Dec 27, 2024 | 40,500.00 | 40,650.00 | 39,800.00 | 39,950.00 | 39,950.00 | 58,149 |
| Dec 26, 2024 | 40,800.00 | 41,000.00 | 40,600.00 | 40,950.00 | 40,950.00 | 54,477 |
| Dec 24, 2024 | 41,450.00 | 41,600.00 | 40,400.00 | 40,900.00 | 40,900.00 | 56,586 |
| Dec 23, 2024 | 40,000.00 | 41,550.00 | 40,000.00 | 41,450.00 | 41,450.00 | 63,282 |
| Dec 20, 2024 | 40,100.00 | 40,450.00 | 39,550.00 | 39,950.00 | 39,950.00 | 115,179 |
| Dec 19, 2024 | 40,150.00 | 40,650.00 | 40,000.00 | 40,350.00 | 40,350.00 | 49,665 |
| Dec 18, 2024 | 41,300.00 | 41,400.00 | 40,250.00 | 40,550.00 | 40,550.00 | 60,528 |
| Dec 17, 2024 | 40,500.00 | 41,350.00 | 40,250.00 | 40,950.00 | 40,950.00 | 151,853 |
| Dec 16, 2024 | 40,200.00 | 40,800.00 | 40,150.00 | 40,500.00 | 40,500.00 | 76,179 |
| Dec 13, 2024 | 40,600.00 | 40,850.00 | 40,050.00 | 40,100.00 | 40,100.00 | 88,944 |
| Dec 12, 2024 | 40,500.00 | 41,000.00 | 40,300.00 | 41,000.00 | 41,000.00 | 120,003 |
| Dec 11, 2024 | 39,950.00 | 40,500.00 | 39,850.00 | 40,300.00 | 40,300.00 | 62,875 |
| Dec 10, 2024 | 41,200.00 | 41,200.00 | 39,900.00 | 39,900.00 | 39,900.00 | 89,728 |
| Dec 9, 2024 | 41,200.00 | 41,200.00 | 39,700.00 | 40,650.00 | 40,650.00 | 94,740 |
| Dec 6, 2024 | 42,400.00 | 42,750.00 | 41,250.00 | 41,250.00 | 41,250.00 | 72,648 |
| Dec 5, 2024 | 41,700.00 | 42,450.00 | 41,450.00 | 41,800.00 | 41,800.00 | 64,107 |
| Dec 4, 2024 | 43,250.00 | 43,250.00 | 41,500.00 | 41,850.00 | 41,850.00 | 134,484 |
| Dec 3, 2024 | 43,100.00 | 43,700.00 | 42,750.00 | 43,400.00 | 43,400.00 | 112,372 |
| Dec 2, 2024 | 43,250.00 | 43,250.00 | 42,150.00 | 42,550.00 | 42,550.00 | 49,652 |
| Nov 29, 2024 | 43,500.00 | 43,500.00 | 42,500.00 | 42,700.00 | 42,700.00 | 57,630 |
| Nov 28, 2024 | 42,800.00 | 43,700.00 | 42,250.00 | 43,400.00 | 43,400.00 | 113,032 |
| Nov 27, 2024 | 41,300.00 | 43,000.00 | 41,300.00 | 42,400.00 | 42,400.00 | 84,804 |
| Nov 26, 2024 | 41,300.00 | 41,550.00 | 41,000.00 | 41,550.00 | 41,550.00 | 23,376 |
| Nov 25, 2024 | 42,650.00 | 42,650.00 | 41,400.00 | 41,600.00 | 41,600.00 | 52,898 |
| Nov 22, 2024 | 41,350.00 | 42,250.00 | 41,150.00 | 42,200.00 | 42,200.00 | 62,131 |
| Nov 21, 2024 | 40,650.00 | 41,350.00 | 40,600.00 | 41,050.00 | 41,050.00 | 45,260 |
| Nov 20, 2024 | 40,300.00 | 40,950.00 | 40,300.00 | 40,550.00 | 40,550.00 | 20,796 |
| Nov 19, 2024 | 40,450.00 | 40,950.00 | 40,150.00 | 40,550.00 | 40,550.00 | 36,395 |
| Nov 18, 2024 | 39,050.00 | 41,100.00 | 39,050.00 | 40,850.00 | 40,850.00 | 97,139 |
| Nov 15, 2024 | 39,700.00 | 40,150.00 | 39,250.00 | 39,400.00 | 39,400.00 | 55,394 |
| Nov 14, 2024 | 39,900.00 | 40,100.00 | 39,200.00 | 39,250.00 | 39,250.00 | 73,389 |
| Nov 13, 2024 | 40,400.00 | 40,400.00 | 39,600.00 | 39,750.00 | 39,750.00 | 42,648 |
| Nov 12, 2024 | 40,200.00 | 41,300.00 | 40,200.00 | 40,650.00 | 40,650.00 | 69,409 |
| Nov 11, 2024 | 40,050.00 | 40,700.00 | 40,050.00 | 40,450.00 | 40,450.00 | 50,239 |
| Nov 8, 2024 | 40,700.00 | 40,800.00 | 40,100.00 | 40,300.00 | 40,300.00 | 38,726 |
| Nov 7, 2024 | 39,600.00 | 40,900.00 | 39,550.00 | 40,000.00 | 40,000.00 | 71,655 |
| Nov 6, 2024 | 39,900.00 | 40,000.00 | 39,550.00 | 39,750.00 | 39,750.00 | 66,456 |
| Nov 5, 2024 | 39,650.00 | 40,050.00 | 39,550.00 | 39,950.00 | 39,950.00 | 33,539 |
| Nov 4, 2024 | 40,200.00 | 40,350.00 | 39,600.00 | 40,050.00 | 40,050.00 | 72,273 |
| Nov 1, 2024 | 40,300.00 | 40,650.00 | 39,800.00 | 40,200.00 | 40,200.00 | 43,579 |
| Oct 31, 2024 | 40,350.00 | 40,400.00 | 39,600.00 | 40,400.00 | 40,400.00 | 64,846 |
| Oct 30, 2024 | 39,500.00 | 40,300.00 | 39,450.00 | 40,150.00 | 40,150.00 | 73,805 |
| Oct 29, 2024 | 39,350.00 | 39,850.00 | 39,300.00 | 39,550.00 | 39,550.00 | 66,612 |
| Oct 28, 2024 | 41,050.00 | 41,050.00 | 39,100.00 | 39,400.00 | 39,400.00 | 181,681 |
| Oct 25, 2024 | 40,700.00 | 41,200.00 | 40,550.00 | 41,000.00 | 41,000.00 | 43,258 |
| Oct 24, 2024 | 40,600.00 | 40,850.00 | 40,500.00 | 40,650.00 | 40,650.00 | 56,345 |
| Oct 23, 2024 | 40,950.00 | 40,950.00 | 40,400.00 | 40,600.00 | 40,600.00 | 35,780 |
| Oct 22, 2024 | 40,550.00 | 41,050.00 | 40,550.00 | 40,800.00 | 40,800.00 | 45,939 |
| Oct 21, 2024 | 41,000.00 | 41,050.00 | 40,600.00 | 40,650.00 | 40,650.00 | 29,475 |
| Oct 18, 2024 | 40,950.00 | 41,000.00 | 40,300.00 | 40,950.00 | 40,950.00 | 66,889 |
| Oct 17, 2024 | 40,900.00 | 41,150.00 | 40,600.00 | 40,600.00 | 40,600.00 | 27,943 |
| Oct 16, 2024 | 40,600.00 | 40,950.00 | 40,500.00 | 40,700.00 | 40,700.00 | 38,127 |
| Oct 15, 2024 | 40,800.00 | 41,050.00 | 40,300.00 | 41,050.00 | 41,050.00 | 56,370 |
| Oct 14, 2024 | 40,500.00 | 41,350.00 | 40,450.00 | 40,900.00 | 40,900.00 | 58,667 |
| Oct 11, 2024 | 40,500.00 | 40,900.00 | 40,250.00 | 40,900.00 | 40,900.00 | 22,928 |
| Oct 10, 2024 | 41,200.00 | 41,200.00 | 40,000.00 | 40,000.00 | 40,000.00 | 55,026 |
| Oct 8, 2024 | 41,000.00 | 41,000.00 | 39,900.00 | 40,150.00 | 40,150.00 | 98,537 |
| Oct 7, 2024 | 40,650.00 | 41,150.00 | 40,550.00 | 41,000.00 | 41,000.00 | 28,747 |
| Oct 4, 2024 | 40,800.00 | 41,250.00 | 40,350.00 | 41,000.00 | 41,000.00 | 33,490 |
| Oct 2, 2024 | 41,150.00 | 41,150.00 | 40,200.00 | 40,450.00 | 40,450.00 | 65,048 |
| Sep 30, 2024 | 41,300.00 | 41,450.00 | 40,500.00 | 41,150.00 | 41,150.00 | 69,600 |
| Sep 27, 2024 | 41,250.00 | 41,300.00 | 40,500.00 | 40,600.00 | 40,600.00 | 47,568 |
| Sep 26, 2024 | 40,500.00 | 41,200.00 | 40,400.00 | 41,200.00 | 41,200.00 | 83,059 |
| Sep 25, 2024 | 43,150.00 | 43,550.00 | 40,250.00 | 40,300.00 | 40,300.00 | 220,599 |
| Sep 24, 2024 | 43,000.00 | 43,750.00 | 41,900.00 | 42,700.00 | 42,700.00 | 57,055 |
| Sep 23, 2024 | 43,900.00 | 43,900.00 | 42,800.00 | 42,800.00 | 42,800.00 | 23,856 |
| Sep 20, 2024 | 43,950.00 | 43,950.00 | 43,050.00 | 43,200.00 | 43,200.00 | 98,737 |
| Sep 19, 2024 | 44,200.00 | 44,500.00 | 43,100.00 | 43,600.00 | 43,600.00 | 50,366 |
| Sep 13, 2024 | 42,000.00 | 43,050.00 | 41,900.00 | 43,050.00 | 43,050.00 | 46,567 |
| Sep 12, 2024 | 42,050.00 | 42,150.00 | 41,550.00 | 42,050.00 | 42,050.00 | 83,640 |
| Sep 11, 2024 | 43,200.00 | 43,200.00 | 41,250.00 | 42,000.00 | 42,000.00 | 89,895 |
| Sep 10, 2024 | 42,650.00 | 43,750.00 | 42,600.00 | 43,150.00 | 43,150.00 | 44,475 |
| Sep 9, 2024 | 43,900.00 | 44,450.00 | 42,250.00 | 42,550.00 | 42,550.00 | 77,465 |
| Sep 6, 2024 | 44,900.00 | 44,900.00 | 43,450.00 | 44,600.00 | 44,600.00 | 87,192 |
| Sep 5, 2024 | 44,750.00 | 45,100.00 | 44,150.00 | 44,600.00 | 44,600.00 | 44,494 |
| Sep 4, 2024 | 45,400.00 | 45,450.00 | 44,200.00 | 44,700.00 | 44,700.00 | 61,039 |
| Sep 3, 2024 | 44,300.00 | 45,550.00 | 44,100.00 | 45,200.00 | 45,200.00 | 83,180 |
| Sep 2, 2024 | 43,450.00 | 44,250.00 | 43,450.00 | 44,100.00 | 44,100.00 | 53,513 |
| Aug 30, 2024 | 44,500.00 | 44,650.00 | 43,300.00 | 43,450.00 | 43,450.00 | 53,228 |
| Aug 29, 2024 | 44,300.00 | 46,000.00 | 43,850.00 | 44,500.00 | 44,500.00 | 102,030 |
| Aug 28, 2024 | 45,300.00 | 45,300.00 | 43,700.00 | 44,300.00 | 44,300.00 | 57,488 |
| Aug 27, 2024 | 45,400.00 | 45,400.00 | 44,600.00 | 45,400.00 | 45,400.00 | 63,119 |
| Aug 26, 2024 | 44,800.00 | 45,550.00 | 44,500.00 | 45,200.00 | 45,200.00 | 112,949 |
| Aug 23, 2024 | 42,050.00 | 44,950.00 | 42,000.00 | 44,850.00 | 44,850.00 | 277,454 |
| Aug 22, 2024 | 42,000.00 | 42,400.00 | 41,600.00 | 42,050.00 | 42,050.00 | 40,097 |
| Aug 21, 2024 | 41,800.00 | 41,950.00 | 41,500.00 | 41,750.00 | 41,750.00 | 28,286 |
| Aug 20, 2024 | 41,500.00 | 41,750.00 | 41,150.00 | 41,400.00 | 41,400.00 | 29,234 |
| Aug 19, 2024 | 40,800.00 | 41,500.00 | 40,800.00 | 41,450.00 | 41,450.00 | 24,925 |
| Aug 16, 2024 | 41,100.00 | 41,800.00 | 40,900.00 | 40,900.00 | 40,900.00 | 27,368 |
| Aug 14, 2024 | 40,600.00 | 40,950.00 | 40,300.00 | 40,850.00 | 40,850.00 | 23,790 |
| Aug 13, 2024 | 40,550.00 | 41,250.00 | 40,550.00 | 40,550.00 | 40,550.00 | 20,314 |
| Aug 12, 2024 | 41,600.00 | 41,600.00 | 40,500.00 | 40,900.00 | 40,900.00 | 16,956 |
| Aug 9, 2024 | 40,300.00 | 41,500.00 | 40,250.00 | 41,200.00 | 41,200.00 | 46,857 |
| Aug 8, 2024 | 38,850.00 | 40,650.00 | 38,850.00 | 40,650.00 | 40,650.00 | 92,607 |
| Aug 7, 2024 | 38,350.00 | 39,400.00 | 38,050.00 | 39,000.00 | 39,000.00 | 56,369 |
| Aug 6, 2024 | 42,650.00 | 42,650.00 | 38,700.00 | 38,800.00 | 38,800.00 | 102,820 |
| Aug 5, 2024 | 40,200.00 | 40,250.00 | 37,800.00 | 39,500.00 | 39,500.00 | 130,941 |
| Aug 2, 2024 | 40,700.00 | 41,200.00 | 39,900.00 | 40,200.00 | 40,200.00 | 54,009 |
| Aug 1, 2024 | 41,450.00 | 41,950.00 | 40,900.00 | 40,900.00 | 40,900.00 | 58,410 |
| Jul 31, 2024 | 40,600.00 | 42,200.00 | 40,600.00 | 42,100.00 | 42,100.00 | 100,972 |
| Jul 30, 2024 | 40,850.00 | 41,150.00 | 40,450.00 | 40,600.00 | 40,600.00 | 38,267 |
| Jul 29, 2024 | 39,600.00 | 41,600.00 | 39,400.00 | 41,250.00 | 41,250.00 | 185,858 |
| Jul 26, 2024 | 38,850.00 | 39,650.00 | 38,700.00 | 39,500.00 | 39,500.00 | 33,088 |
| Jul 25, 2024 | 39,800.00 | 39,800.00 | 38,750.00 | 38,900.00 | 38,900.00 | 36,835 |
| Jul 24, 2024 | 39,150.00 | 39,650.00 | 39,050.00 | 39,450.00 | 39,450.00 | 33,421 |
| Jul 23, 2024 | 40,100.00 | 40,100.00 | 39,500.00 | 39,500.00 | 39,500.00 | 33,653 |
| Jul 22, 2024 | 39,600.00 | 40,500.00 | 39,150.00 | 39,850.00 | 39,850.00 | 67,624 |
| Jul 19, 2024 | 39,000.00 | 39,550.00 | 38,850.00 | 39,550.00 | 39,550.00 | 20,152 |
| Jul 18, 2024 | 39,650.00 | 39,700.00 | 39,000.00 | 39,450.00 | 39,450.00 | 31,600 |
| Jul 17, 2024 | 39,950.00 | 39,950.00 | 39,300.00 | 39,300.00 | 39,300.00 | 21,364 |
| Jul 16, 2024 | 39,200.00 | 39,800.00 | 38,750.00 | 39,500.00 | 39,500.00 | 30,457 |
| Jul 15, 2024 | 39,950.00 | 39,950.00 | 39,000.00 | 39,000.00 | 39,000.00 | 19,091 |
| Jul 12, 2024 | 39,950.00 | 39,950.00 | 39,250.00 | 39,600.00 | 39,600.00 | 23,818 |
| Jul 11, 2024 | 39,750.00 | 39,900.00 | 39,100.00 | 39,900.00 | 39,900.00 | 53,412 |
| Jul 10, 2024 | 38,800.00 | 39,300.00 | 38,700.00 | 39,250.00 | 39,250.00 | 25,923 |
| Jul 9, 2024 | 39,550.00 | 39,600.00 | 38,900.00 | 39,150.00 | 39,150.00 | 41,320 |
| Jul 8, 2024 | 39,200.00 | 39,900.00 | 39,100.00 | 39,100.00 | 39,100.00 | 29,502 |
| Jul 5, 2024 | 40,000.00 | 40,350.00 | 39,300.00 | 39,550.00 | 39,550.00 | 69,444 |
| Jul 4, 2024 | 39,600.00 | 40,400.00 | 39,200.00 | 39,800.00 | 39,800.00 | 89,633 |
| Jul 3, 2024 | 38,700.00 | 40,000.00 | 38,300.00 | 39,300.00 | 39,300.00 | 119,399 |
| Jul 2, 2024 | 37,800.00 | 38,650.00 | 37,650.00 | 38,400.00 | 38,400.00 | 41,730 |
| Jul 1, 2024 | 38,100.00 | 38,350.00 | 37,800.00 | 38,200.00 | 38,200.00 | 24,220 |
| Jun 28, 2024 | 37,700.00 | 38,350.00 | 37,500.00 | 38,300.00 | 38,300.00 | 61,585 |
| Jun 27, 2024 | 37,150.00 | 37,750.00 | 36,850.00 | 37,350.00 | 37,350.00 | 34,394 |
| Jun 26, 2024 | 37,150.00 | 37,850.00 | 37,050.00 | 37,600.00 | 37,600.00 | 47,072 |
| Jun 25, 2024 | 37,600.00 | 37,800.00 | 37,250.00 | 37,500.00 | 37,500.00 | 28,136 |
| Jun 24, 2024 | 37,700.00 | 37,850.00 | 37,250.00 | 37,250.00 | 37,250.00 | 49,299 |
| Jun 21, 2024 | 37,500.00 | 37,850.00 | 37,300.00 | 37,650.00 | 37,650.00 | 75,681 |
| Jun 20, 2024 | 37,100.00 | 37,550.00 | 36,850.00 | 37,200.00 | 37,200.00 | 82,101 |
| Jun 19, 2024 | 36,850.00 | 37,700.00 | 36,850.00 | 36,900.00 | 36,900.00 | 90,276 |
| Jun 18, 2024 | 37,950.00 | 38,000.00 | 36,800.00 | 36,850.00 | 36,850.00 | 134,674 |
| Jun 17, 2024 | 38,300.00 | 38,450.00 | 37,850.00 | 37,850.00 | 37,850.00 | 83,998 |
| Jun 14, 2024 | 39,900.00 | 40,000.00 | 38,150.00 | 38,200.00 | 38,200.00 | 243,196 |
| Jun 13, 2024 | 38,550.00 | 43,300.00 | 38,000.00 | 43,300.00 | 43,300.00 | 176,353 |
| Jun 12, 2024 | 38,600.00 | 39,050.00 | 38,500.00 | 38,850.00 | 38,850.00 | 33,982 |
| Jun 11, 2024 | 38,900.00 | 39,300.00 | 38,650.00 | 38,950.00 | 38,950.00 | 54,916 |
| Jun 10, 2024 | 38,300.00 | 39,550.00 | 38,300.00 | 38,900.00 | 38,900.00 | 61,575 |
| Jun 7, 2024 | 38,500.00 | 39,550.00 | 38,500.00 | 38,700.00 | 38,700.00 | 37,321 |
| Jun 5, 2024 | 38,750.00 | 39,000.00 | 38,300.00 | 38,750.00 | 38,750.00 | 26,994 |
| Jun 4, 2024 | 39,300.00 | 40,000.00 | 38,600.00 | 38,750.00 | 38,750.00 | 104,848 |
| Jun 3, 2024 | 40,600.00 | 40,800.00 | 39,750.00 | 40,000.00 | 40,000.00 | 47,003 |
| May 31, 2024 | 40,350.00 | 40,500.00 | 39,800.00 | 40,500.00 | 40,500.00 | 80,524 |
| May 30, 2024 | 39,700.00 | 40,300.00 | 39,700.00 | 40,000.00 | 40,000.00 | 52,845 |
| May 29, 2024 | 39,800.00 | 40,450.00 | 39,600.00 | 40,450.00 | 40,450.00 | 76,139 |
| May 28, 2024 | 39,400.00 | 40,250.00 | 39,200.00 | 40,200.00 | 40,200.00 | 58,574 |
| May 27, 2024 | 39,050.00 | 40,000.00 | 38,750.00 | 39,650.00 | 39,650.00 | 48,860 |
| May 24, 2024 | 38,700.00 | 39,350.00 | 38,650.00 | 39,100.00 | 39,100.00 | 38,051 |
| May 23, 2024 | 38,500.00 | 39,350.00 | 38,500.00 | 38,950.00 | 38,950.00 | 50,939 |
| May 22, 2024 | 39,850.00 | 40,150.00 | 38,500.00 | 38,750.00 | 38,750.00 | 66,020 |
| May 21, 2024 | 39,550.00 | 40,450.00 | 39,300.00 | 40,050.00 | 40,050.00 | 38,650 |
| May 20, 2024 | 39,700.00 | 40,250.00 | 39,550.00 | 39,950.00 | 39,950.00 | 56,636 |
| May 17, 2024 | 39,150.00 | 40,200.00 | 38,850.00 | 39,700.00 | 39,700.00 | 70,458 |
| May 16, 2024 | 40,200.00 | 40,250.00 | 39,400.00 | 39,500.00 | 39,500.00 | 64,969 |
| May 14, 2024 | 39,600.00 | 39,900.00 | 39,250.00 | 39,500.00 | 39,500.00 | 34,074 |
| May 13, 2024 | 39,600.00 | 39,900.00 | 39,100.00 | 39,600.00 | 39,600.00 | 59,527 |
| May 10, 2024 | 39,250.00 | 39,600.00 | 38,600.00 | 39,550.00 | 39,550.00 | 57,598 |
| May 9, 2024 | 38,700.00 | 39,000.00 | 38,550.00 | 38,850.00 | 38,850.00 | 45,255 |
| May 8, 2024 | 38,800.00 | 38,900.00 | 38,400.00 | 38,600.00 | 38,600.00 | 28,552 |
| May 7, 2024 | 38,700.00 | 38,750.00 | 38,200.00 | 38,450.00 | 38,450.00 | 50,922 |
| May 3, 2024 | 38,450.00 | 38,700.00 | 38,200.00 | 38,250.00 | 38,250.00 | 20,060 |
| May 2, 2024 | 38,450.00 | 39,000.00 | 38,400.00 | 38,600.00 | 38,600.00 | 28,126 |
| Apr 30, 2024 | 39,650.00 | 40,100.00 | 38,650.00 | 39,100.00 | 39,100.00 | 83,743 |
| Apr 29, 2024 | 38,850.00 | 40,450.00 | 38,400.00 | 40,150.00 | 40,150.00 | 154,926 |
| Apr 26, 2024 | 37,800.00 | 38,700.00 | 37,650.00 | 38,350.00 | 38,350.00 | 81,383 |
| Apr 25, 2024 | 37,250.00 | 38,200.00 | 37,250.00 | 37,850.00 | 37,850.00 | 46,810 |
| Apr 24, 2024 | 38,450.00 | 38,500.00 | 37,250.00 | 37,450.00 | 37,450.00 | 51,255 |
| Apr 23, 2024 | 37,350.00 | 38,300.00 | 37,200.00 | 38,100.00 | 38,100.00 | 59,123 |
| Apr 22, 2024 | 36,850.00 | 38,100.00 | 36,350.00 | 37,750.00 | 37,750.00 | 115,406 |
| Apr 19, 2024 | 35,200.00 | 36,350.00 | 35,150.00 | 35,950.00 | 35,950.00 | 85,441 |
| Apr 18, 2024 | 36,650.00 | 36,650.00 | 35,500.00 | 35,800.00 | 35,800.00 | 55,101 |
| Apr 17, 2024 | 36,900.00 | 36,900.00 | 36,050.00 | 36,350.00 | 36,350.00 | 72,934 |
| Apr 16, 2024 | 35,000.00 | 37,050.00 | 35,000.00 | 37,000.00 | 37,000.00 | 144,188 |
| Apr 15, 2024 | 35,350.00 | 35,650.00 | 34,850.00 | 35,650.00 | 35,650.00 | 95,405 |
| Apr 12, 2024 | 35,050.00 | 35,650.00 | 34,850.00 | 35,400.00 | 35,400.00 | 98,833 |
| Apr 11, 2024 | 35,500.00 | 36,100.00 | 35,050.00 | 35,400.00 | 35,400.00 | 166,571 |
| Apr 9, 2024 | 36,700.00 | 36,750.00 | 36,100.00 | 36,500.00 | 36,500.00 | 65,797 |
| Apr 8, 2024 | 36,100.00 | 36,750.00 | 35,950.00 | 36,450.00 | 36,450.00 | 54,116 |
| Apr 5, 2024 | 36,050.00 | 36,500.00 | 36,050.00 | 36,100.00 | 36,100.00 | 52,530 |
| Apr 4, 2024 | 36,800.00 | 36,950.00 | 36,150.00 | 36,400.00 | 36,400.00 | 82,202 |
| Apr 3, 2024 | 36,300.00 | 36,750.00 | 36,000.00 | 36,450.00 | 36,450.00 | 105,194 |
| Apr 2, 2024 | 36,300.00 | 37,000.00 | 36,150.00 | 36,550.00 | 36,550.00 | 102,451 |
| Apr 1, 2024 | 38,100.00 | 38,250.00 | 36,600.00 | 36,750.00 | 36,750.00 | 142,006 |
| Mar 29, 2024 | 38,500.00 | 38,600.00 | 37,500.00 | 37,850.00 | 37,850.00 | 124,920 |
| Mar 28, 2024 | 38,250.00 | 38,850.00 | 38,000.00 | 38,450.00 | 38,450.00 | 159,255 |
| Mar 27, 2024 | 38,900.00 | 39,000.00 | 37,750.00 | 38,550.00 | 38,550.00 | 242,037 |
| Mar 26, 2024 | 2,500.00 Dividend | |||||
| Mar 26, 2024 | 38,950.00 | 39,650.00 | 38,050.00 | 39,250.00 | 39,250.00 | 420,027 |
| Mar 25, 2024 | 41,600.00 | 41,600.00 | 40,900.00 | 41,500.00 | 39,000.00 | 197,477 |
| Mar 22, 2024 | 40,600.00 | 41,450.00 | 40,550.00 | 41,450.00 | 38,953.01 | 196,876 |
| Mar 21, 2024 | 39,600.00 | 40,700.00 | 39,550.00 | 40,550.00 | 38,107.23 | 197,893 |
| Mar 20, 2024 | 39,150.00 | 39,600.00 | 38,700.00 | 39,250.00 | 36,885.54 | 85,879 |
| Mar 19, 2024 | 38,850.00 | 39,300.00 | 38,600.00 | 38,800.00 | 36,462.65 | 94,243 |
| Mar 18, 2024 | 40,750.00 | 40,750.00 | 38,800.00 | 39,100.00 | 36,744.58 | 132,825 |
| Mar 15, 2024 | 40,450.00 | 40,900.00 | 40,000.00 | 40,350.00 | 37,919.28 | 128,427 |
| Mar 14, 2024 | 39,650.00 | 40,500.00 | 39,500.00 | 40,400.00 | 37,966.27 | 177,410 |
| Mar 13, 2024 | 39,100.00 | 39,600.00 | 38,800.00 | 39,350.00 | 36,979.52 | 96,004 |
| Mar 12, 2024 | 39,150.00 | 39,650.00 | 38,700.00 | 38,750.00 | 36,415.66 | 82,492 |
| Mar 11, 2024 | 39,400.00 | 39,400.00 | 38,750.00 | 38,800.00 | 36,462.65 | 64,107 |
| Mar 8, 2024 | 39,700.00 | 40,200.00 | 39,350.00 | 39,700.00 | 37,308.43 | 140,941 |
| Mar 7, 2024 | 39,500.00 | 39,500.00 | 39,000.00 | 39,350.00 | 36,979.52 | 93,840 |
| Mar 6, 2024 | 38,900.00 | 39,300.00 | 38,750.00 | 39,300.00 | 36,932.53 | 82,278 |
| Mar 5, 2024 | 38,550.00 | 39,250.00 | 38,500.00 | 39,100.00 | 36,744.58 | 99,311 |
| Mar 4, 2024 | 37,900.00 | 39,300.00 | 37,550.00 | 38,800.00 | 36,462.65 | 208,227 |
| Feb 29, 2024 | 36,450.00 | 37,950.00 | 36,250.00 | 37,550.00 | 35,287.95 | 167,862 |
| Feb 28, 2024 | 36,150.00 | 36,450.00 | 35,650.00 | 36,450.00 | 34,254.21 | 48,207 |
Related Tickers
030190.KS NICE Information Service Co., Ltd.
12,840.00
-1.23%
8511.T Japan Securities Finance Co., Ltd.
1,781.00
-1.06%
CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited
1,641.90
+0.35%
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,400.75
-2.63%
SHRIRAMFIN.NS Shriram Finance Limited
617.30
+1.73%
SBICARD.NS SBI Cards and Payment Services Limited
838.80
-2.10%
MANAPPURAM.NS Manappuram Finance Limited
200.96
-3.51%
BAJFINANCE.NS Bajaj Finance Limited
8,530.30
-2.01%
FINV FinVolution Group
8.20
-2.79%
QFIN Qifu Technology, Inc.
39.77
-3.95%