KOSDAQ - Delayed Quote KRW
PSK HOLDINGS Inc. (031980.KQ)
35,700.00
+1,300.00
+(3.78%)
At close: May 2 at 3:30:20 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 | 34,750.00 | 35,900.00 | 34,450.00 | 35,700.00 | 35,700.00 | 123,344 |
| Apr 30, 2025 | 35,100.00 | 35,150.00 | 34,000.00 | 34,400.00 | 34,400.00 | 190,669 |
| Apr 29, 2025 | 35,300.00 | 35,800.00 | 34,800.00 | 35,050.00 | 35,050.00 | 137,857 |
| Apr 28, 2025 | 36,650.00 | 36,650.00 | 35,050.00 | 35,150.00 | 35,150.00 | 163,628 |
| Apr 25, 2025 | 36,900.00 | 37,400.00 | 35,750.00 | 36,900.00 | 36,900.00 | 172,301 |
| Apr 24, 2025 | 37,800.00 | 37,850.00 | 35,600.00 | 35,750.00 | 35,750.00 | 233,683 |
| Apr 23, 2025 | 35,250.00 | 37,050.00 | 34,800.00 | 37,050.00 | 37,050.00 | 241,585 |
| Apr 22, 2025 | 34,050.00 | 34,550.00 | 33,900.00 | 34,200.00 | 34,200.00 | 128,921 |
| Apr 21, 2025 | 34,400.00 | 36,000.00 | 34,250.00 | 34,700.00 | 34,700.00 | 156,111 |
| Apr 18, 2025 | 34,250.00 | 34,750.00 | 33,450.00 | 34,650.00 | 34,650.00 | 138,851 |
| Apr 17, 2025 | 33,550.00 | 34,750.00 | 33,500.00 | 34,300.00 | 34,300.00 | 281,313 |
| Apr 16, 2025 | 34,900.00 | 34,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 158,989 |
| Apr 15, 2025 | 35,700.00 | 36,500.00 | 35,050.00 | 35,800.00 | 35,800.00 | 106,722 |
| Apr 14, 2025 | 36,950.00 | 36,950.00 | 35,000.00 | 35,350.00 | 35,350.00 | 147,803 |
| Apr 11, 2025 | 34,600.00 | 36,300.00 | 34,550.00 | 35,750.00 | 35,750.00 | 112,082 |
| Apr 10, 2025 | 38,200.00 | 38,200.00 | 35,400.00 | 35,600.00 | 35,600.00 | 221,617 |
| Apr 9, 2025 | 32,300.00 | 34,450.00 | 32,300.00 | 34,000.00 | 34,000.00 | 141,993 |
| Apr 8, 2025 | 34,150.00 | 34,850.00 | 33,050.00 | 33,300.00 | 33,300.00 | 105,684 |
| Apr 7, 2025 | 33,800.00 | 34,500.00 | 32,800.00 | 32,800.00 | 32,800.00 | 204,678 |
| Apr 4, 2025 | 37,200.00 | 38,200.00 | 34,700.00 | 36,000.00 | 36,000.00 | 185,199 |
| Apr 3, 2025 | 36,800.00 | 38,250.00 | 36,050.00 | 38,000.00 | 38,000.00 | 99,350 |
| Apr 2, 2025 | 37,500.00 | 38,700.00 | 37,300.00 | 38,150.00 | 38,150.00 | 155,836 |
| Apr 1, 2025 | 35,650.00 | 37,500.00 | 35,050.00 | 37,400.00 | 37,400.00 | 198,229 |
| Mar 31, 2025 | 36,500.00 | 37,100.00 | 34,500.00 | 34,950.00 | 34,950.00 | 254,785 |
| Mar 28, 2025 | 39,500.00 | 39,550.00 | 37,450.00 | 37,850.00 | 37,850.00 | 157,249 |
| Mar 27, 2025 | 39,850.00 | 40,550.00 | 39,450.00 | 39,600.00 | 39,600.00 | 113,888 |
| Mar 26, 2025 | 40,000.00 | 41,400.00 | 39,700.00 | 41,050.00 | 41,050.00 | 84,131 |
| Mar 25, 2025 | 42,650.00 | 42,800.00 | 40,100.00 | 40,150.00 | 40,150.00 | 201,067 |
| Mar 24, 2025 | 43,150.00 | 43,700.00 | 42,000.00 | 42,250.00 | 42,250.00 | 168,039 |
| Mar 21, 2025 | 44,100.00 | 44,650.00 | 42,900.00 | 42,900.00 | 42,900.00 | 335,760 |
| Mar 20, 2025 | 44,550.00 | 44,950.00 | 42,400.00 | 43,950.00 | 43,950.00 | 337,376 |
| Mar 19, 2025 | 41,700.00 | 44,450.00 | 41,050.00 | 43,900.00 | 43,900.00 | 462,296 |
| Mar 18, 2025 | 41,850.00 | 43,750.00 | 41,550.00 | 42,100.00 | 42,100.00 | 407,674 |
| Mar 17, 2025 | 40,900.00 | 42,450.00 | 40,500.00 | 41,700.00 | 41,700.00 | 400,447 |
| Mar 14, 2025 | 39,300.00 | 41,550.00 | 39,300.00 | 40,200.00 | 40,200.00 | 319,450 |
| Mar 13, 2025 | 41,150.00 | 41,300.00 | 39,100.00 | 39,100.00 | 39,100.00 | 226,079 |
| Mar 12, 2025 | 39,300.00 | 41,000.00 | 38,800.00 | 40,300.00 | 40,300.00 | 294,130 |
| Mar 11, 2025 | 37,750.00 | 39,150.00 | 37,150.00 | 38,800.00 | 38,800.00 | 220,746 |
| Mar 10, 2025 | 38,850.00 | 40,100.00 | 38,850.00 | 39,350.00 | 39,350.00 | 135,011 |
| Mar 7, 2025 | 38,850.00 | 40,600.00 | 38,500.00 | 39,300.00 | 39,300.00 | 266,172 |
| Mar 6, 2025 | 40,900.00 | 41,050.00 | 38,550.00 | 39,050.00 | 39,050.00 | 280,120 |
| Mar 5, 2025 | 40,050.00 | 40,850.00 | 39,000.00 | 40,200.00 | 40,200.00 | 289,873 |
| Mar 4, 2025 | 40,000.00 | 40,200.00 | 38,200.00 | 39,350.00 | 39,350.00 | 451,957 |
| Feb 28, 2025 | 40,550.00 | 41,500.00 | 40,300.00 | 41,250.00 | 41,250.00 | 288,589 |
| Feb 27, 2025 | 45,800.00 | 45,850.00 | 42,150.00 | 42,700.00 | 42,700.00 | 347,366 |
| Feb 26, 2025 | 43,800.00 | 45,150.00 | 43,150.00 | 44,700.00 | 44,700.00 | 171,961 |
| Feb 25, 2025 | 42,950.00 | 44,900.00 | 42,700.00 | 43,950.00 | 43,950.00 | 181,717 |
| Feb 24, 2025 | 43,500.00 | 44,600.00 | 42,000.00 | 44,200.00 | 44,200.00 | 387,990 |
| Feb 21, 2025 | 45,150.00 | 46,050.00 | 44,200.00 | 45,350.00 | 45,350.00 | 255,080 |
| Feb 20, 2025 | 48,400.00 | 48,500.00 | 44,250.00 | 44,600.00 | 44,600.00 | 598,982 |
| Feb 19, 2025 | 46,750.00 | 51,000.00 | 46,650.00 | 48,050.00 | 48,050.00 | 949,870 |
| Feb 18, 2025 | 46,700.00 | 47,350.00 | 45,800.00 | 46,050.00 | 46,050.00 | 256,538 |
| Feb 17, 2025 | 47,700.00 | 48,900.00 | 46,700.00 | 46,700.00 | 46,700.00 | 207,663 |
| Feb 14, 2025 | 49,050.00 | 49,250.00 | 47,300.00 | 47,400.00 | 47,400.00 | 246,160 |
| Feb 13, 2025 | 48,200.00 | 49,900.00 | 47,700.00 | 48,300.00 | 48,300.00 | 295,350 |
| Feb 12, 2025 | 55,900.00 | 55,900.00 | 48,150.00 | 48,200.00 | 48,200.00 | 916,155 |
| Feb 11, 2025 | 50,500.00 | 52,000.00 | 47,750.00 | 52,000.00 | 52,000.00 | 478,911 |
| Feb 10, 2025 | 48,600.00 | 49,550.00 | 47,500.00 | 49,400.00 | 49,400.00 | 299,312 |
| Feb 7, 2025 | 52,100.00 | 52,600.00 | 49,950.00 | 50,100.00 | 50,100.00 | 210,666 |
| Feb 6, 2025 | 51,100.00 | 51,600.00 | 49,600.00 | 51,500.00 | 51,500.00 | 328,396 |
| Feb 5, 2025 | 47,200.00 | 49,500.00 | 46,850.00 | 49,200.00 | 49,200.00 | 396,717 |
| Feb 4, 2025 | 50,900.00 | 51,400.00 | 45,600.00 | 46,400.00 | 46,400.00 | 576,722 |
| Feb 3, 2025 | 51,900.00 | 52,300.00 | 47,450.00 | 49,000.00 | 49,000.00 | 625,167 |
| Jan 31, 2025 | 51,200.00 | 56,500.00 | 51,100.00 | 54,000.00 | 54,000.00 | 489,208 |
| Jan 24, 2025 | 57,600.00 | 59,300.00 | 56,500.00 | 57,800.00 | 57,800.00 | 260,545 |
| Jan 23, 2025 | 60,300.00 | 60,300.00 | 56,900.00 | 57,100.00 | 57,100.00 | 491,012 |
| Jan 22, 2025 | 56,900.00 | 61,500.00 | 56,400.00 | 60,800.00 | 60,800.00 | 615,666 |
| Jan 21, 2025 | 54,000.00 | 55,500.00 | 53,400.00 | 54,600.00 | 54,600.00 | 304,747 |
| Jan 20, 2025 | 54,500.00 | 55,200.00 | 52,800.00 | 53,200.00 | 53,200.00 | 229,760 |
| Jan 17, 2025 | 50,500.00 | 55,500.00 | 50,500.00 | 53,800.00 | 53,800.00 | 678,472 |
| Jan 16, 2025 | 50,500.00 | 51,500.00 | 48,600.00 | 49,500.00 | 49,500.00 | 274,823 |
| Jan 15, 2025 | 48,850.00 | 49,050.00 | 47,750.00 | 48,400.00 | 48,400.00 | 145,052 |
| Jan 14, 2025 | 48,000.00 | 49,150.00 | 46,750.00 | 48,500.00 | 48,500.00 | 231,008 |
| Jan 13, 2025 | 49,050.00 | 50,000.00 | 46,200.00 | 47,300.00 | 47,300.00 | 427,508 |
| Jan 10, 2025 | 49,100.00 | 52,600.00 | 48,950.00 | 50,000.00 | 50,000.00 | 454,756 |
| Jan 9, 2025 | 50,700.00 | 50,800.00 | 48,400.00 | 48,750.00 | 48,750.00 | 388,172 |
| Jan 8, 2025 | 44,800.00 | 50,300.00 | 44,500.00 | 49,150.00 | 49,150.00 | 725,306 |
| Jan 7, 2025 | 47,100.00 | 49,350.00 | 45,500.00 | 46,550.00 | 46,550.00 | 605,756 |
| Jan 6, 2025 | 44,800.00 | 48,950.00 | 44,450.00 | 46,800.00 | 46,800.00 | 731,859 |
| Jan 3, 2025 | 37,350.00 | 44,250.00 | 36,750.00 | 43,400.00 | 43,400.00 | 976,523 |
| Jan 2, 2025 | 37,650.00 | 37,650.00 | 36,150.00 | 37,250.00 | 37,250.00 | 312,681 |
| Dec 30, 2024 | 38,150.00 | 40,500.00 | 37,850.00 | 38,050.00 | 38,050.00 | 312,581 |
| Dec 27, 2024 | 600 Dividend | |||||
| Dec 27, 2024 | 34,500.00 | 38,700.00 | 34,500.00 | 38,350.00 | 38,350.00 | 738,880 |
| Dec 26, 2024 | 33,650.00 | 35,550.00 | 33,000.00 | 35,000.00 | 34,400.00 | 504,528 |
| Dec 24, 2024 | 33,400.00 | 34,050.00 | 32,250.00 | 32,350.00 | 31,795.43 | 204,687 |
| Dec 23, 2024 | 30,800.00 | 33,250.00 | 30,750.00 | 32,950.00 | 32,385.14 | 282,961 |
| Dec 20, 2024 | 31,350.00 | 31,450.00 | 29,950.00 | 30,250.00 | 29,731.43 | 147,679 |
| Dec 19, 2024 | 31,850.00 | 32,100.00 | 30,700.00 | 31,350.00 | 30,812.57 | 287,634 |
| Dec 18, 2024 | 32,650.00 | 33,350.00 | 31,700.00 | 33,250.00 | 32,680.00 | 225,287 |
| Dec 17, 2024 | 32,050.00 | 33,450.00 | 31,900.00 | 32,850.00 | 32,286.86 | 381,055 |
| Dec 16, 2024 | 31,350.00 | 32,450.00 | 31,200.00 | 31,400.00 | 30,861.71 | 247,919 |
| Dec 13, 2024 | 30,700.00 | 31,200.00 | 30,250.00 | 30,700.00 | 30,173.71 | 316,629 |
| Dec 12, 2024 | 30,600.00 | 31,850.00 | 29,750.00 | 31,050.00 | 30,517.71 | 376,518 |
| Dec 11, 2024 | 28,000.00 | 29,900.00 | 27,700.00 | 29,550.00 | 29,043.43 | 193,416 |
| Dec 10, 2024 | 28,150.00 | 28,900.00 | 28,000.00 | 28,350.00 | 27,864.00 | 206,101 |
| Dec 9, 2024 | 28,450.00 | 29,250.00 | 27,700.00 | 27,900.00 | 27,421.71 | 186,272 |
| Dec 6, 2024 | 30,800.00 | 30,900.00 | 28,700.00 | 29,550.00 | 29,043.43 | 233,730 |
| Dec 5, 2024 | 29,450.00 | 32,450.00 | 29,200.00 | 31,000.00 | 30,468.57 | 545,431 |
| Dec 4, 2024 | 28,700.00 | 30,500.00 | 28,600.00 | 28,950.00 | 28,453.71 | 251,216 |
| Dec 3, 2024 | 29,650.00 | 30,900.00 | 29,650.00 | 29,900.00 | 29,387.43 | 245,578 |
| Dec 2, 2024 | 30,900.00 | 31,100.00 | 29,500.00 | 29,650.00 | 29,141.71 | 164,303 |
| Nov 29, 2024 | 31,400.00 | 31,500.00 | 29,650.00 | 30,300.00 | 29,780.57 | 259,416 |
| Nov 28, 2024 | 31,200.00 | 31,450.00 | 30,450.00 | 31,350.00 | 30,812.57 | 317,073 |
| Nov 27, 2024 | 34,100.00 | 34,100.00 | 30,900.00 | 31,200.00 | 30,665.14 | 486,514 |
| Nov 26, 2024 | 35,500.00 | 35,500.00 | 33,550.00 | 34,100.00 | 33,515.43 | 214,295 |
| Nov 25, 2024 | 34,750.00 | 35,500.00 | 34,100.00 | 35,500.00 | 34,891.43 | 192,289 |
| Nov 22, 2024 | 34,100.00 | 35,100.00 | 34,000.00 | 34,300.00 | 33,712.00 | 164,904 |
| Nov 21, 2024 | 35,300.00 | 35,700.00 | 33,550.00 | 33,700.00 | 33,122.29 | 300,825 |
| Nov 20, 2024 | 35,200.00 | 36,050.00 | 34,100.00 | 35,300.00 | 34,694.86 | 233,544 |
| Nov 19, 2024 | 34,350.00 | 34,650.00 | 33,350.00 | 34,150.00 | 33,564.57 | 169,853 |
| Nov 18, 2024 | 37,600.00 | 37,600.00 | 33,650.00 | 34,100.00 | 33,515.43 | 339,771 |
| Nov 15, 2024 | 35,300.00 | 37,900.00 | 35,250.00 | 37,600.00 | 36,955.43 | 302,160 |
| Nov 14, 2024 | 38,100.00 | 38,600.00 | 35,450.00 | 35,500.00 | 34,891.43 | 266,374 |
| Nov 13, 2024 | 38,050.00 | 39,200.00 | 37,450.00 | 37,600.00 | 36,955.43 | 241,129 |
| Nov 12, 2024 | 39,150.00 | 39,500.00 | 37,500.00 | 38,050.00 | 37,397.71 | 315,862 |
| Nov 11, 2024 | 40,900.00 | 41,400.00 | 39,350.00 | 39,900.00 | 39,216.00 | 364,615 |
| Nov 8, 2024 | 44,000.00 | 44,400.00 | 41,600.00 | 41,600.00 | 40,886.86 | 295,611 |
| Nov 7, 2024 | 42,850.00 | 44,150.00 | 41,250.00 | 43,450.00 | 42,705.14 | 272,677 |
| Nov 6, 2024 | 42,900.00 | 44,250.00 | 42,200.00 | 42,850.00 | 42,115.43 | 440,528 |
| Nov 5, 2024 | 48,950.00 | 49,250.00 | 41,600.00 | 42,200.00 | 41,476.57 | 1,512,409 |
| Nov 4, 2024 | 51,000.00 | 51,200.00 | 48,150.00 | 48,750.00 | 47,914.29 | 438,660 |
| Nov 1, 2024 | 49,800.00 | 51,800.00 | 49,350.00 | 50,500.00 | 49,634.29 | 183,215 |
| Oct 31, 2024 | 49,200.00 | 53,200.00 | 48,650.00 | 50,800.00 | 49,929.14 | 670,894 |
| Oct 30, 2024 | 50,900.00 | 52,100.00 | 49,900.00 | 50,500.00 | 49,634.29 | 200,989 |
| Oct 29, 2024 | 49,050.00 | 52,000.00 | 47,600.00 | 51,400.00 | 50,518.86 | 299,794 |
| Oct 28, 2024 | 50,700.00 | 51,200.00 | 48,450.00 | 48,850.00 | 48,012.57 | 219,754 |
| Oct 25, 2024 | 51,300.00 | 51,900.00 | 49,900.00 | 50,600.00 | 49,732.57 | 173,026 |
| Oct 24, 2024 | 49,350.00 | 52,600.00 | 49,000.00 | 51,300.00 | 50,420.57 | 324,430 |
| Oct 23, 2024 | 47,500.00 | 51,500.00 | 46,400.00 | 50,200.00 | 49,339.43 | 448,049 |
| Oct 22, 2024 | 50,500.00 | 51,000.00 | 47,550.00 | 47,600.00 | 46,784.00 | 241,718 |
| Oct 21, 2024 | 50,500.00 | 51,000.00 | 48,700.00 | 49,700.00 | 48,848.00 | 197,196 |
| Oct 18, 2024 | 53,500.00 | 53,800.00 | 50,100.00 | 50,100.00 | 49,241.14 | 357,002 |
| Oct 17, 2024 | 53,700.00 | 54,500.00 | 51,200.00 | 54,500.00 | 53,565.71 | 276,792 |
| Oct 16, 2024 | 49,150.00 | 54,000.00 | 48,750.00 | 52,800.00 | 51,894.86 | 448,943 |
| Oct 15, 2024 | 53,500.00 | 54,300.00 | 51,500.00 | 51,900.00 | 51,010.29 | 376,805 |
| Oct 14, 2024 | 48,250.00 | 52,700.00 | 48,000.00 | 52,000.00 | 51,108.57 | 445,053 |
| Oct 11, 2024 | 48,650.00 | 49,950.00 | 47,500.00 | 48,250.00 | 47,422.86 | 210,180 |
| Oct 10, 2024 | 49,200.00 | 50,400.00 | 47,850.00 | 48,000.00 | 47,177.14 | 354,694 |
| Oct 8, 2024 | 47,350.00 | 49,250.00 | 47,000.00 | 47,650.00 | 46,833.14 | 190,537 |
| Oct 7, 2024 | 46,000.00 | 48,350.00 | 45,050.00 | 48,100.00 | 47,275.43 | 286,302 |
| Oct 4, 2024 | 46,000.00 | 46,950.00 | 45,050.00 | 45,050.00 | 44,277.71 | 164,410 |
| Oct 2, 2024 | 43,400.00 | 45,650.00 | 42,650.00 | 45,100.00 | 44,326.86 | 262,027 |
| Sep 30, 2024 | 45,700.00 | 45,750.00 | 44,100.00 | 44,350.00 | 43,589.71 | 231,923 |
| Sep 27, 2024 | 45,650.00 | 47,600.00 | 45,200.00 | 45,700.00 | 44,916.57 | 389,079 |
| Sep 26, 2024 | 43,150.00 | 46,550.00 | 42,900.00 | 45,650.00 | 44,867.43 | 902,499 |
| Sep 25, 2024 | 43,150.00 | 43,400.00 | 40,850.00 | 40,900.00 | 40,198.86 | 298,570 |
| Sep 24, 2024 | 41,000.00 | 42,350.00 | 40,200.00 | 42,300.00 | 41,574.86 | 242,454 |
| Sep 23, 2024 | 39,350.00 | 41,000.00 | 38,650.00 | 40,950.00 | 40,248.00 | 289,558 |
| Sep 20, 2024 | 40,100.00 | 40,600.00 | 39,250.00 | 39,350.00 | 38,675.43 | 355,743 |
| Sep 19, 2024 | 38,900.00 | 39,300.00 | 36,100.00 | 38,500.00 | 37,840.00 | 531,747 |
| Sep 13, 2024 | 40,500.00 | 40,650.00 | 39,150.00 | 39,650.00 | 38,970.29 | 274,466 |
| Sep 12, 2024 | 41,850.00 | 42,300.00 | 41,100.00 | 41,200.00 | 40,493.71 | 556,788 |
| Sep 11, 2024 | 40,050.00 | 40,550.00 | 38,350.00 | 39,050.00 | 38,380.57 | 248,473 |
| Sep 10, 2024 | 41,100.00 | 41,600.00 | 39,450.00 | 39,600.00 | 38,921.14 | 327,067 |
| Sep 9, 2024 | 37,600.00 | 41,250.00 | 36,900.00 | 40,500.00 | 39,805.71 | 450,993 |
| Sep 6, 2024 | 40,150.00 | 40,300.00 | 38,000.00 | 38,300.00 | 37,643.43 | 498,597 |
| Sep 5, 2024 | 43,550.00 | 43,700.00 | 39,850.00 | 40,500.00 | 39,805.71 | 741,162 |
| Sep 4, 2024 | 43,550.00 | 45,250.00 | 42,550.00 | 42,950.00 | 42,213.71 | 626,407 |
| Sep 3, 2024 | 48,700.00 | 49,450.00 | 47,500.00 | 47,600.00 | 46,784.00 | 340,902 |
| Sep 2, 2024 | 51,800.00 | 51,900.00 | 48,500.00 | 48,500.00 | 47,668.57 | 484,735 |
| Aug 30, 2024 | 50,000.00 | 52,900.00 | 48,750.00 | 52,900.00 | 51,993.14 | 522,114 |
| Aug 29, 2024 | 51,000.00 | 51,700.00 | 48,600.00 | 49,300.00 | 48,454.86 | 873,059 |
| Aug 28, 2024 | 50,300.00 | 56,000.00 | 49,800.00 | 56,000.00 | 55,040.00 | 546,853 |
| Aug 27, 2024 | 48,950.00 | 50,900.00 | 47,350.00 | 50,400.00 | 49,536.00 | 293,679 |
| Aug 26, 2024 | 54,600.00 | 54,600.00 | 49,950.00 | 49,950.00 | 49,093.71 | 382,825 |
| Aug 23, 2024 | 51,400.00 | 53,800.00 | 51,300.00 | 53,700.00 | 52,779.43 | 167,200 |
| Aug 22, 2024 | 53,700.00 | 54,200.00 | 52,200.00 | 52,900.00 | 51,993.14 | 194,373 |
| Aug 21, 2024 | 52,500.00 | 54,600.00 | 52,100.00 | 53,200.00 | 52,288.00 | 209,638 |
| Aug 20, 2024 | 53,400.00 | 55,200.00 | 52,700.00 | 53,900.00 | 52,976.00 | 411,408 |
| Aug 19, 2024 | 53,500.00 | 53,900.00 | 50,800.00 | 51,300.00 | 50,420.57 | 283,841 |
| Aug 16, 2024 | 53,900.00 | 55,300.00 | 52,300.00 | 53,500.00 | 52,582.86 | 608,687 |
| Aug 14, 2024 | 48,750.00 | 54,500.00 | 48,150.00 | 51,300.00 | 50,420.57 | 945,268 |
| Aug 13, 2024 | 46,550.00 | 47,150.00 | 44,850.00 | 46,900.00 | 46,096.00 | 309,158 |
| Aug 12, 2024 | 43,500.00 | 47,500.00 | 42,650.00 | 46,050.00 | 45,260.57 | 630,775 |
| Aug 9, 2024 | 44,550.00 | 44,750.00 | 42,300.00 | 43,100.00 | 42,361.14 | 360,515 |
| Aug 8, 2024 | 41,150.00 | 42,850.00 | 40,650.00 | 42,150.00 | 41,427.43 | 323,590 |
| Aug 7, 2024 | 43,300.00 | 44,550.00 | 40,900.00 | 43,250.00 | 42,508.57 | 441,765 |
| Aug 6, 2024 | 43,000.00 | 44,200.00 | 41,500.00 | 42,800.00 | 42,066.29 | 417,387 |
| Aug 5, 2024 | 44,700.00 | 46,400.00 | 38,500.00 | 40,850.00 | 40,149.71 | 508,399 |
| Aug 2, 2024 | 48,800.00 | 49,150.00 | 45,000.00 | 46,450.00 | 45,653.71 | 702,284 |
| Aug 1, 2024 | 57,200.00 | 57,300.00 | 52,000.00 | 52,300.00 | 51,403.43 | 504,113 |
| Jul 31, 2024 | 50,000.00 | 54,500.00 | 49,600.00 | 53,500.00 | 52,582.86 | 525,315 |
| Jul 30, 2024 | 50,200.00 | 50,400.00 | 46,850.00 | 50,200.00 | 49,339.43 | 565,159 |
| Jul 29, 2024 | 51,500.00 | 52,200.00 | 49,650.00 | 51,500.00 | 50,617.14 | 365,247 |
| Jul 26, 2024 | 54,300.00 | 54,600.00 | 50,500.00 | 51,300.00 | 50,420.57 | 480,373 |
| Jul 25, 2024 | 55,400.00 | 56,300.00 | 52,700.00 | 54,000.00 | 53,074.29 | 405,401 |
| Jul 24, 2024 | 55,900.00 | 61,400.00 | 55,800.00 | 58,400.00 | 57,398.86 | 392,211 |
| Jul 23, 2024 | 60,000.00 | 61,000.00 | 55,900.00 | 57,400.00 | 56,416.00 | 455,478 |
| Jul 22, 2024 | 63,600.00 | 63,700.00 | 57,700.00 | 58,000.00 | 57,005.71 | 405,100 |
| Jul 19, 2024 | 60,700.00 | 65,000.00 | 59,800.00 | 64,000.00 | 62,902.86 | 428,200 |
| Jul 18, 2024 | 58,000.00 | 62,000.00 | 57,000.00 | 61,100.00 | 60,052.57 | 528,651 |
| Jul 17, 2024 | 66,300.00 | 66,700.00 | 60,800.00 | 61,300.00 | 60,249.14 | 433,266 |
| Jul 16, 2024 | 63,600.00 | 67,700.00 | 62,900.00 | 67,200.00 | 66,048.00 | 412,933 |
| Jul 15, 2024 | 63,600.00 | 63,700.00 | 62,300.00 | 63,100.00 | 62,018.29 | 166,631 |
| Jul 12, 2024 | 64,900.00 | 66,600.00 | 62,800.00 | 63,000.00 | 61,920.00 | 303,673 |
| Jul 11, 2024 | 68,900.00 | 69,700.00 | 66,600.00 | 67,400.00 | 66,244.57 | 361,527 |
| Jul 10, 2024 | 66,000.00 | 69,000.00 | 65,400.00 | 66,600.00 | 65,458.29 | 416,735 |
| Jul 9, 2024 | 63,500.00 | 67,300.00 | 61,600.00 | 66,400.00 | 65,261.71 | 703,689 |
| Jul 8, 2024 | 64,200.00 | 64,700.00 | 60,900.00 | 62,000.00 | 60,937.14 | 430,371 |
| Jul 5, 2024 | 65,300.00 | 67,700.00 | 64,200.00 | 64,900.00 | 63,787.43 | 499,868 |
| Jul 4, 2024 | 66,900.00 | 68,800.00 | 61,800.00 | 64,100.00 | 63,001.14 | 824,848 |
| Jul 3, 2024 | 64,900.00 | 65,900.00 | 60,200.00 | 64,000.00 | 62,902.86 | 648,323 |
| Jul 2, 2024 | 66,800.00 | 67,700.00 | 63,500.00 | 64,700.00 | 63,590.86 | 359,717 |
| Jul 1, 2024 | 70,400.00 | 70,900.00 | 66,400.00 | 66,800.00 | 65,654.86 | 298,876 |
| Jun 28, 2024 | 71,400.00 | 72,700.00 | 67,800.00 | 70,000.00 | 68,800.00 | 341,054 |
| Jun 27, 2024 | 71,800.00 | 74,400.00 | 70,900.00 | 71,300.00 | 70,077.72 | 238,574 |
| Jun 26, 2024 | 74,000.00 | 75,300.00 | 71,000.00 | 73,500.00 | 72,240.00 | 335,415 |
| Jun 25, 2024 | 72,700.00 | 73,600.00 | 70,600.00 | 72,100.00 | 70,864.00 | 324,084 |
| Jun 24, 2024 | 73,800.00 | 75,100.00 | 72,600.00 | 75,100.00 | 73,812.57 | 178,747 |
| Jun 21, 2024 | 72,200.00 | 75,500.00 | 71,800.00 | 75,200.00 | 73,910.86 | 234,151 |
| Jun 20, 2024 | 76,300.00 | 77,900.00 | 72,400.00 | 74,300.00 | 73,026.29 | 439,691 |
| Jun 19, 2024 | 81,500.00 | 85,300.00 | 76,100.00 | 76,500.00 | 75,188.57 | 563,627 |
| Jun 18, 2024 | 78,500.00 | 83,200.00 | 78,500.00 | 81,200.00 | 79,808.00 | 259,263 |
| Jun 17, 2024 | 80,000.00 | 82,400.00 | 77,800.00 | 78,500.00 | 77,154.29 | 312,211 |
| Jun 14, 2024 | 78,000.00 | 83,800.00 | 71,400.00 | 80,000.00 | 78,628.57 | 925,639 |
| Jun 13, 2024 | 80,400.00 | 82,200.00 | 74,000.00 | 77,200.00 | 75,876.57 | 449,310 |
| Jun 12, 2024 | 75,000.00 | 77,800.00 | 72,700.00 | 77,000.00 | 75,680.00 | 371,991 |
| Jun 11, 2024 | 76,000.00 | 77,500.00 | 72,600.00 | 74,500.00 | 73,222.86 | 331,420 |
| Jun 10, 2024 | 75,700.00 | 78,300.00 | 72,700.00 | 74,800.00 | 73,517.72 | 547,984 |
| Jun 7, 2024 | 65,000.00 | 77,700.00 | 64,200.00 | 74,600.00 | 73,321.15 | 1,493,704 |
| Jun 5, 2024 | 58,700.00 | 66,100.00 | 58,200.00 | 64,600.00 | 63,492.57 | 1,747,903 |
| Jun 4, 2024 | 57,000.00 | 58,800.00 | 54,900.00 | 56,100.00 | 55,138.29 | 461,586 |
| Jun 3, 2024 | 56,400.00 | 56,500.00 | 52,900.00 | 55,700.00 | 54,745.14 | 223,818 |
| May 31, 2024 | 54,700.00 | 56,000.00 | 53,000.00 | 54,900.00 | 53,958.86 | 257,152 |
| May 30, 2024 | 52,400.00 | 55,500.00 | 52,100.00 | 54,900.00 | 53,958.86 | 400,823 |
| May 29, 2024 | 52,200.00 | 53,500.00 | 51,300.00 | 51,900.00 | 51,010.29 | 205,562 |
| May 28, 2024 | 52,400.00 | 53,400.00 | 50,200.00 | 51,400.00 | 50,518.86 | 176,924 |
| May 27, 2024 | 51,100.00 | 53,400.00 | 50,100.00 | 52,400.00 | 51,501.71 | 212,242 |
| May 24, 2024 | 51,300.00 | 51,600.00 | 49,050.00 | 51,000.00 | 50,125.71 | 276,862 |
| May 23, 2024 | 54,500.00 | 55,100.00 | 52,000.00 | 52,800.00 | 51,894.86 | 244,037 |
| May 22, 2024 | 53,900.00 | 55,400.00 | 52,200.00 | 53,700.00 | 52,779.43 | 241,728 |
| May 21, 2024 | 55,000.00 | 56,100.00 | 52,600.00 | 54,300.00 | 53,369.14 | 350,384 |
| May 20, 2024 | 51,800.00 | 57,500.00 | 51,200.00 | 55,800.00 | 54,843.43 | 767,593 |
| May 17, 2024 | 52,800.00 | 53,300.00 | 49,500.00 | 50,200.00 | 49,339.43 | 522,801 |
| May 16, 2024 | 51,000.00 | 54,900.00 | 49,750.00 | 54,500.00 | 53,565.71 | 1,008,474 |
| May 14, 2024 | 48,200.00 | 49,800.00 | 47,100.00 | 49,400.00 | 48,553.14 | 336,098 |
| May 13, 2024 | 48,400.00 | 50,300.00 | 47,000.00 | 47,600.00 | 46,784.00 | 350,227 |
| May 10, 2024 | 49,800.00 | 50,200.00 | 44,850.00 | 47,950.00 | 47,128.00 | 887,725 |
| May 9, 2024 | 50,700.00 | 52,100.00 | 49,050.00 | 50,300.00 | 49,437.71 | 222,101 |
| May 8, 2024 | 49,650.00 | 51,500.00 | 49,000.00 | 51,100.00 | 50,224.00 | 271,667 |
| May 7, 2024 | 48,600.00 | 50,800.00 | 48,100.00 | 50,500.00 | 49,634.29 | 625,974 |
| May 3, 2024 | 47,450.00 | 48,150.00 | 45,750.00 | 46,600.00 | 45,801.14 | 151,427 |
| May 2, 2024 | 45,500.00 | 47,150.00 | 44,800.00 | 47,150.00 | 46,341.71 | 194,740 |
Related Tickers
101490.KQ S&S Tech Corporation
34,650.00
+0.43%
084370.KQ Eugene Technology Co.,Ltd.
34,200.00
+0.59%
319660.KQ PSK Inc.
18,290.00
+2.75%
039030.KQ EO Technics Co., Ltd.
118,500.00
+2.78%
183300.KQ KoMiCo Ltd.
59,200.00
+0.85%
272290.KQ INNOX Advanced Materials Co.,Ltd.
22,800.00
-0.22%
166090.KQ Hana Materials Inc.
28,600.00
+2.88%
089030.KQ Techwing, Inc.
34,400.00
+1.47%
348210.KQ NEXTIN, Inc.
54,500.00
+1.68%
095610.KQ TES Co., Ltd
20,900.00
+3.72%