KSE - Delayed Quote KRW
Lotte Tour Development Co., Ltd. (032350.KS)
10,750.00
+710.00
+(7.07%)
At close: 3:30:06 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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 10,060.00 | 10,780.00 | 10,020.00 | 10,750.00 | 10,750.00 | 1,425,018 |
| Apr 28, 2025 | 9,630.00 | 10,120.00 | 9,500.00 | 10,040.00 | 10,040.00 | 944,719 |
| Apr 25, 2025 | 9,530.00 | 9,700.00 | 9,480.00 | 9,610.00 | 9,610.00 | 203,762 |
| Apr 24, 2025 | 9,650.00 | 9,660.00 | 9,450.00 | 9,560.00 | 9,560.00 | 247,589 |
| Apr 23, 2025 | 9,790.00 | 9,790.00 | 9,460.00 | 9,640.00 | 9,640.00 | 301,982 |
| Apr 22, 2025 | 9,760.00 | 9,930.00 | 9,610.00 | 9,700.00 | 9,700.00 | 386,450 |
| Apr 21, 2025 | 9,710.00 | 9,900.00 | 9,600.00 | 9,780.00 | 9,780.00 | 458,715 |
| Apr 18, 2025 | 9,670.00 | 9,690.00 | 9,520.00 | 9,600.00 | 9,600.00 | 280,137 |
| Apr 17, 2025 | 9,300.00 | 9,690.00 | 9,200.00 | 9,660.00 | 9,660.00 | 668,113 |
| Apr 16, 2025 | 9,210.00 | 9,340.00 | 9,120.00 | 9,280.00 | 9,280.00 | 312,322 |
| Apr 15, 2025 | 8,880.00 | 9,210.00 | 8,820.00 | 9,190.00 | 9,190.00 | 541,581 |
| Apr 14, 2025 | 8,730.00 | 8,860.00 | 8,650.00 | 8,750.00 | 8,750.00 | 212,817 |
| Apr 11, 2025 | 8,660.00 | 8,910.00 | 8,600.00 | 8,800.00 | 8,800.00 | 216,220 |
| Apr 10, 2025 | 9,000.00 | 9,040.00 | 8,400.00 | 8,740.00 | 8,740.00 | 480,518 |
| Apr 9, 2025 | 8,870.00 | 9,040.00 | 8,650.00 | 8,810.00 | 8,810.00 | 375,404 |
| Apr 8, 2025 | 8,840.00 | 9,030.00 | 8,710.00 | 9,000.00 | 9,000.00 | 545,213 |
| Apr 7, 2025 | 8,730.00 | 8,950.00 | 8,630.00 | 8,710.00 | 8,710.00 | 639,741 |
| Apr 4, 2025 | 8,300.00 | 8,900.00 | 8,290.00 | 8,900.00 | 8,900.00 | 775,102 |
| Apr 3, 2025 | 8,170.00 | 8,430.00 | 8,160.00 | 8,390.00 | 8,390.00 | 269,978 |
| Apr 2, 2025 | 8,290.00 | 8,420.00 | 8,180.00 | 8,330.00 | 8,330.00 | 370,392 |
| Apr 1, 2025 | 8,070.00 | 8,220.00 | 8,000.00 | 8,220.00 | 8,220.00 | 261,849 |
| Mar 31, 2025 | 7,930.00 | 8,080.00 | 7,710.00 | 7,990.00 | 7,990.00 | 327,844 |
| Mar 28, 2025 | 8,020.00 | 8,080.00 | 7,810.00 | 7,970.00 | 7,970.00 | 192,645 |
| Mar 27, 2025 | 8,000.00 | 8,150.00 | 7,940.00 | 8,020.00 | 8,020.00 | 164,137 |
| Mar 26, 2025 | 8,070.00 | 8,090.00 | 7,945.00 | 8,000.00 | 8,000.00 | 117,186 |
| Mar 25, 2025 | 8,100.00 | 8,100.00 | 7,940.00 | 8,040.00 | 8,040.00 | 163,305 |
| Mar 24, 2025 | 8,150.00 | 8,390.00 | 8,030.00 | 8,040.00 | 8,040.00 | 424,694 |
| Mar 21, 2025 | 7,790.00 | 8,130.00 | 7,790.00 | 8,080.00 | 8,080.00 | 546,239 |
| Mar 20, 2025 | 7,790.00 | 7,810.00 | 7,710.00 | 7,770.00 | 7,770.00 | 129,473 |
| Mar 19, 2025 | 7,800.00 | 7,840.00 | 7,700.00 | 7,710.00 | 7,710.00 | 286,483 |
| Mar 18, 2025 | 7,770.00 | 7,820.00 | 7,700.00 | 7,800.00 | 7,800.00 | 172,197 |
| Mar 17, 2025 | 7,790.00 | 7,820.00 | 7,750.00 | 7,770.00 | 7,770.00 | 111,337 |
| Mar 14, 2025 | 7,690.00 | 7,800.00 | 7,670.00 | 7,780.00 | 7,780.00 | 139,952 |
| Mar 13, 2025 | 7,860.00 | 7,900.00 | 7,640.00 | 7,670.00 | 7,670.00 | 522,966 |
| Mar 12, 2025 | 7,730.00 | 7,960.00 | 7,730.00 | 7,850.00 | 7,850.00 | 191,054 |
| Mar 11, 2025 | 7,750.00 | 7,980.00 | 7,700.00 | 7,890.00 | 7,890.00 | 304,052 |
| Mar 10, 2025 | 8,060.00 | 8,100.00 | 7,920.00 | 7,950.00 | 7,950.00 | 282,991 |
| Mar 7, 2025 | 7,810.00 | 8,210.00 | 7,760.00 | 8,120.00 | 8,120.00 | 548,710 |
| Mar 6, 2025 | 7,860.00 | 7,970.00 | 7,810.00 | 7,810.00 | 7,810.00 | 227,914 |
| Mar 5, 2025 | 7,870.00 | 7,950.00 | 7,800.00 | 7,840.00 | 7,840.00 | 284,043 |
| Mar 4, 2025 | 8,020.00 | 8,120.00 | 7,680.00 | 7,890.00 | 7,890.00 | 507,524 |
| Feb 28, 2025 | 8,400.00 | 8,530.00 | 8,120.00 | 8,120.00 | 8,120.00 | 1,085,462 |
| Feb 27, 2025 | 8,220.00 | 8,490.00 | 8,200.00 | 8,350.00 | 8,350.00 | 358,391 |
| Feb 26, 2025 | 8,340.00 | 8,420.00 | 8,210.00 | 8,310.00 | 8,310.00 | 251,625 |
| Feb 25, 2025 | 8,110.00 | 8,350.00 | 8,090.00 | 8,350.00 | 8,350.00 | 401,706 |
| Feb 24, 2025 | 8,340.00 | 8,340.00 | 8,070.00 | 8,140.00 | 8,140.00 | 459,550 |
| Feb 21, 2025 | 8,030.00 | 8,420.00 | 8,020.00 | 8,340.00 | 8,340.00 | 923,949 |
| Feb 20, 2025 | 7,990.00 | 8,170.00 | 7,900.00 | 7,940.00 | 7,940.00 | 731,271 |
| Feb 19, 2025 | 7,890.00 | 7,900.00 | 7,800.00 | 7,830.00 | 7,830.00 | 337,963 |
| Feb 18, 2025 | 7,940.00 | 7,970.00 | 7,800.00 | 7,860.00 | 7,860.00 | 316,925 |
| Feb 17, 2025 | 7,950.00 | 8,000.00 | 7,910.00 | 7,940.00 | 7,940.00 | 202,889 |
| Feb 14, 2025 | 8,010.00 | 8,140.00 | 7,930.00 | 7,950.00 | 7,950.00 | 223,630 |
| Feb 13, 2025 | 7,900.00 | 8,030.00 | 7,870.00 | 7,910.00 | 7,910.00 | 281,799 |
| Feb 12, 2025 | 7,930.00 | 7,930.00 | 7,830.00 | 7,880.00 | 7,880.00 | 197,149 |
| Feb 11, 2025 | 7,820.00 | 7,930.00 | 7,790.00 | 7,900.00 | 7,900.00 | 115,166 |
| Feb 10, 2025 | 7,900.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,800.00 | 190,477 |
| Feb 7, 2025 | 7,870.00 | 7,960.00 | 7,850.00 | 7,850.00 | 7,850.00 | 123,883 |
| Feb 6, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,960.00 | 7,960.00 | 104,189 |
| Feb 5, 2025 | 8,010.00 | 8,120.00 | 7,970.00 | 7,990.00 | 7,990.00 | 91,842 |
| Feb 4, 2025 | 7,790.00 | 8,110.00 | 7,790.00 | 8,010.00 | 8,010.00 | 226,586 |
| Feb 3, 2025 | 7,800.00 | 7,800.00 | 7,610.00 | 7,720.00 | 7,720.00 | 213,142 |
| Jan 31, 2025 | 7,860.00 | 7,900.00 | 7,780.00 | 7,810.00 | 7,810.00 | 104,320 |
| Jan 24, 2025 | 7,810.00 | 7,920.00 | 7,790.00 | 7,870.00 | 7,870.00 | 74,240 |
| Jan 23, 2025 | 7,950.00 | 7,950.00 | 7,810.00 | 7,810.00 | 7,810.00 | 147,837 |
| Jan 22, 2025 | 7,970.00 | 8,010.00 | 7,900.00 | 7,950.00 | 7,950.00 | 139,801 |
| Jan 21, 2025 | 8,070.00 | 8,070.00 | 7,910.00 | 7,950.00 | 7,950.00 | 119,258 |
| Jan 20, 2025 | 8,030.00 | 8,090.00 | 7,960.00 | 8,050.00 | 8,050.00 | 112,670 |
| Jan 17, 2025 | 7,930.00 | 8,100.00 | 7,920.00 | 8,050.00 | 8,050.00 | 166,331 |
| Jan 16, 2025 | 7,990.00 | 7,990.00 | 7,880.00 | 7,930.00 | 7,930.00 | 94,344 |
| Jan 15, 2025 | 7,900.00 | 7,980.00 | 7,880.00 | 7,900.00 | 7,900.00 | 170,856 |
| Jan 14, 2025 | 7,940.00 | 7,970.00 | 7,860.00 | 7,910.00 | 7,910.00 | 141,021 |
| Jan 13, 2025 | 8,040.00 | 8,040.00 | 7,880.00 | 7,910.00 | 7,910.00 | 145,982 |
| Jan 10, 2025 | 8,050.00 | 8,070.00 | 7,980.00 | 8,040.00 | 8,040.00 | 85,980 |
| Jan 9, 2025 | 8,030.00 | 8,090.00 | 7,990.00 | 8,000.00 | 8,000.00 | 113,574 |
| Jan 8, 2025 | 8,010.00 | 8,170.00 | 7,990.00 | 8,100.00 | 8,100.00 | 143,461 |
| Jan 7, 2025 | 8,090.00 | 8,150.00 | 8,010.00 | 8,010.00 | 8,010.00 | 101,766 |
| Jan 6, 2025 | 7,820.00 | 8,130.00 | 7,750.00 | 8,090.00 | 8,090.00 | 244,240 |
| Jan 3, 2025 | 7,650.00 | 7,810.00 | 7,650.00 | 7,790.00 | 7,790.00 | 222,152 |
| Jan 2, 2025 | 7,650.00 | 7,690.00 | 7,520.00 | 7,560.00 | 7,560.00 | 159,742 |
| Dec 30, 2024 | 7,690.00 | 7,790.00 | 7,060.00 | 7,650.00 | 7,650.00 | 299,631 |
| Dec 27, 2024 | 7,890.00 | 7,970.00 | 7,690.00 | 7,760.00 | 7,760.00 | 224,583 |
| Dec 26, 2024 | 7,950.00 | 8,030.00 | 7,840.00 | 7,890.00 | 7,890.00 | 202,095 |
| Dec 24, 2024 | 8,050.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,950.00 | 127,571 |
| Dec 23, 2024 | 7,890.00 | 8,050.00 | 7,880.00 | 8,020.00 | 8,020.00 | 157,162 |
| Dec 20, 2024 | 8,110.00 | 8,110.00 | 7,850.00 | 7,910.00 | 7,910.00 | 170,045 |
| Dec 19, 2024 | 8,050.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | 183,877 |
| Dec 18, 2024 | 8,150.00 | 8,210.00 | 8,070.00 | 8,120.00 | 8,120.00 | 216,985 |
| Dec 17, 2024 | 8,200.00 | 8,210.00 | 8,010.00 | 8,040.00 | 8,040.00 | 191,927 |
| Dec 16, 2024 | 8,100.00 | 8,230.00 | 8,020.00 | 8,130.00 | 8,130.00 | 247,311 |
| Dec 13, 2024 | 7,900.00 | 8,040.00 | 7,850.00 | 7,980.00 | 7,980.00 | 398,651 |
| Dec 12, 2024 | 8,210.00 | 8,210.00 | 7,830.00 | 7,850.00 | 7,850.00 | 1,450,891 |
| Dec 11, 2024 | 8,000.00 | 8,190.00 | 7,960.00 | 8,170.00 | 8,170.00 | 273,208 |
| Dec 10, 2024 | 7,830.00 | 8,050.00 | 7,700.00 | 7,990.00 | 7,990.00 | 282,359 |
| Dec 9, 2024 | 8,010.00 | 8,150.00 | 7,630.00 | 7,640.00 | 7,640.00 | 404,806 |
| Dec 6, 2024 | 8,170.00 | 8,260.00 | 7,800.00 | 8,180.00 | 8,180.00 | 533,374 |
| Dec 5, 2024 | 8,490.00 | 8,510.00 | 8,190.00 | 8,190.00 | 8,190.00 | 402,752 |
| Dec 4, 2024 | 8,620.00 | 8,780.00 | 8,340.00 | 8,510.00 | 8,510.00 | 537,194 |
| Dec 3, 2024 | 8,880.00 | 8,910.00 | 8,820.00 | 8,860.00 | 8,860.00 | 218,665 |
| Dec 2, 2024 | 8,800.00 | 9,010.00 | 8,770.00 | 8,790.00 | 8,790.00 | 235,607 |
| Nov 29, 2024 | 8,690.00 | 8,810.00 | 8,630.00 | 8,790.00 | 8,790.00 | 180,586 |
| Nov 28, 2024 | 8,800.00 | 8,820.00 | 8,710.00 | 8,800.00 | 8,800.00 | 149,808 |
| Nov 27, 2024 | 8,700.00 | 8,810.00 | 8,630.00 | 8,750.00 | 8,750.00 | 138,334 |
| Nov 26, 2024 | 8,980.00 | 8,980.00 | 8,630.00 | 8,690.00 | 8,690.00 | 382,477 |
| Nov 25, 2024 | 8,570.00 | 8,980.00 | 8,550.00 | 8,970.00 | 8,970.00 | 499,371 |
| Nov 22, 2024 | 8,880.00 | 8,880.00 | 8,430.00 | 8,490.00 | 8,490.00 | 653,288 |
| Nov 21, 2024 | 8,810.00 | 8,900.00 | 8,780.00 | 8,800.00 | 8,800.00 | 151,114 |
| Nov 20, 2024 | 8,820.00 | 8,890.00 | 8,790.00 | 8,820.00 | 8,820.00 | 176,041 |
| Nov 19, 2024 | 8,690.00 | 8,950.00 | 8,690.00 | 8,860.00 | 8,860.00 | 251,056 |
| Nov 18, 2024 | 8,810.00 | 8,990.00 | 8,710.00 | 8,760.00 | 8,760.00 | 299,343 |
| Nov 15, 2024 | 8,650.00 | 9,010.00 | 8,450.00 | 8,800.00 | 8,800.00 | 459,205 |
| Nov 14, 2024 | 8,700.00 | 8,930.00 | 8,440.00 | 8,620.00 | 8,620.00 | 620,953 |
| Nov 13, 2024 | 8,800.00 | 8,800.00 | 8,610.00 | 8,630.00 | 8,630.00 | 216,538 |
| Nov 12, 2024 | 8,610.00 | 8,950.00 | 8,410.00 | 8,840.00 | 8,840.00 | 522,546 |
| Nov 11, 2024 | 9,050.00 | 9,050.00 | 8,540.00 | 8,700.00 | 8,700.00 | 486,822 |
| Nov 8, 2024 | 9,130.00 | 9,190.00 | 9,000.00 | 9,050.00 | 9,050.00 | 219,692 |
| Nov 7, 2024 | 9,110.00 | 9,190.00 | 9,000.00 | 9,120.00 | 9,120.00 | 277,613 |
| Nov 6, 2024 | 9,390.00 | 9,390.00 | 9,030.00 | 9,120.00 | 9,120.00 | 460,400 |
| Nov 5, 2024 | 9,430.00 | 9,500.00 | 9,300.00 | 9,330.00 | 9,330.00 | 264,587 |
| Nov 4, 2024 | 9,810.00 | 10,150.00 | 9,400.00 | 9,430.00 | 9,430.00 | 964,072 |
| Nov 1, 2024 | 9,630.00 | 9,670.00 | 9,500.00 | 9,550.00 | 9,550.00 | 137,742 |
| Oct 31, 2024 | 9,590.00 | 9,720.00 | 9,410.00 | 9,720.00 | 9,720.00 | 195,550 |
| Oct 30, 2024 | 9,620.00 | 9,820.00 | 9,600.00 | 9,600.00 | 9,600.00 | 145,803 |
| Oct 29, 2024 | 9,720.00 | 9,770.00 | 9,600.00 | 9,620.00 | 9,620.00 | 116,972 |
| Oct 28, 2024 | 9,470.00 | 9,720.00 | 9,470.00 | 9,720.00 | 9,720.00 | 165,107 |
| Oct 25, 2024 | 9,650.00 | 9,750.00 | 9,440.00 | 9,480.00 | 9,480.00 | 268,516 |
| Oct 24, 2024 | 9,700.00 | 9,770.00 | 9,600.00 | 9,680.00 | 9,680.00 | 119,943 |
| Oct 23, 2024 | 9,650.00 | 9,750.00 | 9,570.00 | 9,670.00 | 9,670.00 | 132,542 |
| Oct 22, 2024 | 9,630.00 | 9,780.00 | 9,520.00 | 9,670.00 | 9,670.00 | 230,571 |
| Oct 21, 2024 | 9,730.00 | 9,760.00 | 9,620.00 | 9,670.00 | 9,670.00 | 140,225 |
| Oct 18, 2024 | 9,820.00 | 9,900.00 | 9,600.00 | 9,690.00 | 9,690.00 | 244,619 |
| Oct 17, 2024 | 9,880.00 | 9,950.00 | 9,810.00 | 9,860.00 | 9,860.00 | 150,671 |
| Oct 16, 2024 | 9,970.00 | 9,980.00 | 9,860.00 | 9,880.00 | 9,880.00 | 220,819 |
| Oct 15, 2024 | 9,960.00 | 10,070.00 | 9,900.00 | 9,970.00 | 9,970.00 | 323,920 |
| Oct 14, 2024 | 10,000.00 | 10,050.00 | 9,730.00 | 10,030.00 | 10,030.00 | 422,338 |
| Oct 11, 2024 | 10,180.00 | 10,260.00 | 9,990.00 | 10,030.00 | 10,030.00 | 308,378 |
| Oct 10, 2024 | 10,190.00 | 10,290.00 | 9,970.00 | 10,170.00 | 10,170.00 | 552,460 |
| Oct 8, 2024 | 10,010.00 | 10,220.00 | 9,980.00 | 10,180.00 | 10,180.00 | 680,123 |
| Oct 7, 2024 | 9,900.00 | 9,980.00 | 9,690.00 | 9,980.00 | 9,980.00 | 387,543 |
| Oct 4, 2024 | 10,240.00 | 10,240.00 | 9,800.00 | 9,940.00 | 9,940.00 | 676,971 |
| Oct 2, 2024 | 10,310.00 | 10,370.00 | 10,010.00 | 10,170.00 | 10,170.00 | 735,346 |
| Sep 30, 2024 | 10,160.00 | 10,460.00 | 10,020.00 | 10,180.00 | 10,180.00 | 1,147,510 |
| Sep 27, 2024 | 9,630.00 | 10,200.00 | 9,580.00 | 10,200.00 | 10,200.00 | 1,718,806 |
| Sep 26, 2024 | 9,510.00 | 9,540.00 | 9,290.00 | 9,530.00 | 9,530.00 | 236,520 |
| Sep 25, 2024 | 9,630.00 | 9,820.00 | 9,330.00 | 9,420.00 | 9,420.00 | 392,301 |
| Sep 24, 2024 | 9,480.00 | 9,530.00 | 9,420.00 | 9,520.00 | 9,520.00 | 151,065 |
| Sep 23, 2024 | 9,490.00 | 9,500.00 | 9,380.00 | 9,400.00 | 9,400.00 | 169,738 |
| Sep 20, 2024 | 9,490.00 | 9,550.00 | 9,420.00 | 9,430.00 | 9,430.00 | 178,764 |
| Sep 19, 2024 | 9,440.00 | 9,450.00 | 9,280.00 | 9,420.00 | 9,420.00 | 173,477 |
| Sep 13, 2024 | 9,330.00 | 9,390.00 | 9,200.00 | 9,350.00 | 9,350.00 | 140,607 |
| Sep 12, 2024 | 9,240.00 | 9,330.00 | 9,170.00 | 9,290.00 | 9,290.00 | 165,995 |
| Sep 11, 2024 | 9,470.00 | 9,480.00 | 9,150.00 | 9,180.00 | 9,180.00 | 214,713 |
| Sep 10, 2024 | 9,560.00 | 9,560.00 | 9,280.00 | 9,380.00 | 9,380.00 | 149,045 |
| Sep 9, 2024 | 9,060.00 | 9,500.00 | 8,940.00 | 9,490.00 | 9,490.00 | 253,732 |
| Sep 6, 2024 | 9,530.00 | 9,550.00 | 9,150.00 | 9,210.00 | 9,210.00 | 338,167 |
| Sep 5, 2024 | 9,410.00 | 9,790.00 | 9,360.00 | 9,520.00 | 9,520.00 | 484,571 |
| Sep 4, 2024 | 9,340.00 | 9,470.00 | 9,260.00 | 9,370.00 | 9,370.00 | 346,516 |
| Sep 3, 2024 | 9,550.00 | 9,840.00 | 9,510.00 | 9,590.00 | 9,590.00 | 550,128 |
| Sep 2, 2024 | 9,480.00 | 9,540.00 | 9,340.00 | 9,510.00 | 9,510.00 | 215,264 |
| Aug 30, 2024 | 9,340.00 | 9,570.00 | 9,340.00 | 9,480.00 | 9,480.00 | 427,035 |
| Aug 29, 2024 | 9,320.00 | 9,410.00 | 9,200.00 | 9,330.00 | 9,330.00 | 238,488 |
| Aug 28, 2024 | 9,400.00 | 9,460.00 | 9,260.00 | 9,350.00 | 9,350.00 | 233,718 |
| Aug 27, 2024 | 9,160.00 | 9,430.00 | 9,050.00 | 9,420.00 | 9,420.00 | 433,430 |
| Aug 26, 2024 | 9,080.00 | 9,100.00 | 8,900.00 | 9,080.00 | 9,080.00 | 222,520 |
| Aug 23, 2024 | 8,970.00 | 9,120.00 | 8,940.00 | 9,060.00 | 9,060.00 | 164,111 |
| Aug 22, 2024 | 8,950.00 | 9,160.00 | 8,930.00 | 9,020.00 | 9,020.00 | 294,658 |
| Aug 21, 2024 | 8,830.00 | 8,880.00 | 8,700.00 | 8,850.00 | 8,850.00 | 144,883 |
| Aug 20, 2024 | 8,770.00 | 8,850.00 | 8,690.00 | 8,830.00 | 8,830.00 | 191,853 |
| Aug 19, 2024 | 8,980.00 | 8,980.00 | 8,620.00 | 8,690.00 | 8,690.00 | 443,224 |
| Aug 16, 2024 | 9,050.00 | 9,120.00 | 8,880.00 | 8,880.00 | 8,880.00 | 255,094 |
| Aug 14, 2024 | 8,790.00 | 8,920.00 | 8,770.00 | 8,910.00 | 8,910.00 | 173,397 |
| Aug 13, 2024 | 8,840.00 | 8,900.00 | 8,710.00 | 8,740.00 | 8,740.00 | 222,043 |
| Aug 12, 2024 | 8,850.00 | 8,930.00 | 8,810.00 | 8,880.00 | 8,880.00 | 167,095 |
| Aug 9, 2024 | 8,830.00 | 8,950.00 | 8,770.00 | 8,830.00 | 8,830.00 | 233,154 |
| Aug 8, 2024 | 8,720.00 | 8,740.00 | 8,570.00 | 8,710.00 | 8,710.00 | 338,535 |
| Aug 7, 2024 | 8,730.00 | 9,000.00 | 8,670.00 | 8,780.00 | 8,780.00 | 465,210 |
| Aug 6, 2024 | 8,550.00 | 9,070.00 | 8,490.00 | 8,730.00 | 8,730.00 | 475,657 |
| Aug 5, 2024 | 9,270.00 | 9,370.00 | 8,090.00 | 8,470.00 | 8,470.00 | 1,034,770 |
| Aug 2, 2024 | 9,620.00 | 9,660.00 | 9,430.00 | 9,470.00 | 9,470.00 | 521,064 |
| Aug 1, 2024 | 9,670.00 | 9,750.00 | 9,670.00 | 9,710.00 | 9,710.00 | 206,081 |
| Jul 31, 2024 | 9,700.00 | 9,780.00 | 9,650.00 | 9,700.00 | 9,700.00 | 188,389 |
| Jul 30, 2024 | 9,860.00 | 9,880.00 | 9,700.00 | 9,720.00 | 9,720.00 | 238,542 |
| Jul 29, 2024 | 9,750.00 | 9,920.00 | 9,610.00 | 9,850.00 | 9,850.00 | 315,769 |
| Jul 26, 2024 | 9,810.00 | 9,850.00 | 9,710.00 | 9,750.00 | 9,750.00 | 313,436 |
| Jul 25, 2024 | 9,720.00 | 9,960.00 | 9,710.00 | 9,750.00 | 9,750.00 | 566,107 |
| Jul 24, 2024 | 10,110.00 | 10,140.00 | 9,880.00 | 9,920.00 | 9,920.00 | 547,101 |
| Jul 23, 2024 | 9,920.00 | 10,170.00 | 9,850.00 | 10,140.00 | 10,140.00 | 445,903 |
| Jul 22, 2024 | 10,100.00 | 10,120.00 | 9,830.00 | 9,880.00 | 9,880.00 | 398,201 |
| Jul 19, 2024 | 10,000.00 | 10,030.00 | 9,860.00 | 9,910.00 | 9,910.00 | 319,454 |
| Jul 18, 2024 | 9,870.00 | 10,140.00 | 9,870.00 | 10,080.00 | 10,080.00 | 401,462 |
| Jul 17, 2024 | 10,340.00 | 10,340.00 | 9,980.00 | 9,990.00 | 9,990.00 | 630,633 |
| Jul 16, 2024 | 10,250.00 | 10,330.00 | 10,150.00 | 10,270.00 | 10,270.00 | 473,291 |
| Jul 15, 2024 | 10,150.00 | 10,370.00 | 10,020.00 | 10,300.00 | 10,300.00 | 720,537 |
| Jul 12, 2024 | 9,960.00 | 10,130.00 | 9,930.00 | 10,080.00 | 10,080.00 | 464,637 |
| Jul 11, 2024 | 10,000.00 | 10,100.00 | 9,910.00 | 9,920.00 | 9,920.00 | 476,425 |
| Jul 10, 2024 | 9,780.00 | 10,070.00 | 9,770.00 | 10,060.00 | 10,060.00 | 816,624 |
| Jul 9, 2024 | 9,840.00 | 9,950.00 | 9,750.00 | 9,760.00 | 9,760.00 | 378,074 |
| Jul 8, 2024 | 9,620.00 | 9,850.00 | 9,600.00 | 9,830.00 | 9,830.00 | 461,771 |
| Jul 5, 2024 | 9,640.00 | 9,690.00 | 9,580.00 | 9,610.00 | 9,610.00 | 248,028 |
| Jul 4, 2024 | 9,560.00 | 9,660.00 | 9,520.00 | 9,600.00 | 9,600.00 | 208,473 |
| Jul 3, 2024 | 9,700.00 | 9,750.00 | 9,510.00 | 9,550.00 | 9,550.00 | 520,497 |
| Jul 2, 2024 | 9,780.00 | 9,790.00 | 9,590.00 | 9,680.00 | 9,680.00 | 538,535 |
| Jul 1, 2024 | 9,680.00 | 9,940.00 | 9,640.00 | 9,880.00 | 9,880.00 | 483,562 |
| Jun 28, 2024 | 9,630.00 | 9,760.00 | 9,570.00 | 9,680.00 | 9,680.00 | 247,986 |
| Jun 27, 2024 | 9,560.00 | 9,630.00 | 9,500.00 | 9,600.00 | 9,600.00 | 222,499 |
| Jun 26, 2024 | 9,650.00 | 9,690.00 | 9,490.00 | 9,650.00 | 9,650.00 | 326,088 |
| Jun 25, 2024 | 9,750.00 | 9,750.00 | 9,610.00 | 9,660.00 | 9,660.00 | 228,281 |
| Jun 24, 2024 | 9,700.00 | 9,740.00 | 9,630.00 | 9,660.00 | 9,660.00 | 263,624 |
| Jun 21, 2024 | 9,710.00 | 9,780.00 | 9,640.00 | 9,700.00 | 9,700.00 | 270,093 |
| Jun 20, 2024 | 9,630.00 | 9,770.00 | 9,580.00 | 9,710.00 | 9,710.00 | 277,632 |
| Jun 19, 2024 | 9,860.00 | 9,890.00 | 9,580.00 | 9,620.00 | 9,620.00 | 1,030,573 |
| Jun 18, 2024 | 10,040.00 | 10,050.00 | 9,800.00 | 9,860.00 | 9,860.00 | 563,085 |
| Jun 17, 2024 | 10,140.00 | 10,150.00 | 9,880.00 | 9,950.00 | 9,950.00 | 383,574 |
| Jun 14, 2024 | 10,190.00 | 10,190.00 | 9,900.00 | 10,060.00 | 10,060.00 | 710,238 |
| Jun 13, 2024 | 9,940.00 | 10,240.00 | 9,820.00 | 10,190.00 | 10,190.00 | 1,120,954 |
| Jun 12, 2024 | 9,770.00 | 9,930.00 | 9,750.00 | 9,860.00 | 9,860.00 | 306,565 |
| Jun 11, 2024 | 9,870.00 | 9,900.00 | 9,700.00 | 9,750.00 | 9,750.00 | 379,536 |
| Jun 10, 2024 | 9,750.00 | 9,840.00 | 9,580.00 | 9,790.00 | 9,790.00 | 606,004 |
| Jun 7, 2024 | 10,000.00 | 10,030.00 | 9,830.00 | 9,880.00 | 9,880.00 | 518,575 |
| Jun 5, 2024 | 10,040.00 | 10,190.00 | 9,860.00 | 9,980.00 | 9,980.00 | 926,340 |
| Jun 4, 2024 | 10,360.00 | 10,430.00 | 9,830.00 | 9,840.00 | 9,840.00 | 1,515,053 |
| Jun 3, 2024 | 10,900.00 | 10,900.00 | 10,210.00 | 10,340.00 | 10,340.00 | 1,793,386 |
| May 31, 2024 | 10,100.00 | 10,880.00 | 10,010.00 | 10,840.00 | 10,840.00 | 3,919,803 |
| May 30, 2024 | 9,660.00 | 10,190.00 | 9,610.00 | 9,970.00 | 9,970.00 | 931,257 |
| May 29, 2024 | 9,930.00 | 9,940.00 | 9,640.00 | 9,730.00 | 9,730.00 | 556,072 |
| May 28, 2024 | 10,110.00 | 10,120.00 | 9,840.00 | 9,990.00 | 9,990.00 | 590,127 |
| May 27, 2024 | 10,200.00 | 10,450.00 | 10,010.00 | 10,070.00 | 10,070.00 | 1,320,288 |
| May 24, 2024 | 9,630.00 | 10,020.00 | 9,510.00 | 9,950.00 | 9,950.00 | 1,193,061 |
| May 23, 2024 | 9,390.00 | 9,690.00 | 9,310.00 | 9,650.00 | 9,650.00 | 517,988 |
| May 22, 2024 | 9,370.00 | 9,430.00 | 9,320.00 | 9,390.00 | 9,390.00 | 329,274 |
| May 21, 2024 | 9,590.00 | 9,590.00 | 9,240.00 | 9,310.00 | 9,310.00 | 872,782 |
| May 20, 2024 | 9,800.00 | 9,810.00 | 9,570.00 | 9,590.00 | 9,590.00 | 429,429 |
| May 17, 2024 | 9,900.00 | 9,910.00 | 9,640.00 | 9,710.00 | 9,710.00 | 519,561 |
| May 16, 2024 | 10,060.00 | 10,120.00 | 9,870.00 | 9,930.00 | 9,930.00 | 750,771 |
| May 14, 2024 | 9,890.00 | 10,000.00 | 9,850.00 | 9,950.00 | 9,950.00 | 427,802 |
| May 13, 2024 | 9,990.00 | 9,990.00 | 9,810.00 | 9,890.00 | 9,890.00 | 355,043 |
| May 10, 2024 | 9,860.00 | 10,010.00 | 9,810.00 | 9,920.00 | 9,920.00 | 362,479 |
| May 9, 2024 | 9,880.00 | 9,960.00 | 9,790.00 | 9,830.00 | 9,830.00 | 288,284 |
| May 8, 2024 | 9,920.00 | 9,940.00 | 9,760.00 | 9,880.00 | 9,880.00 | 422,477 |
| May 7, 2024 | 10,210.00 | 10,280.00 | 9,850.00 | 9,920.00 | 9,920.00 | 878,979 |
| May 3, 2024 | 10,290.00 | 10,290.00 | 10,010.00 | 10,150.00 | 10,150.00 | 608,422 |
| May 2, 2024 | 10,050.00 | 10,270.00 | 10,050.00 | 10,200.00 | 10,200.00 | 809,689 |
| Apr 30, 2024 | 10,160.00 | 10,170.00 | 9,900.00 | 9,980.00 | 9,980.00 | 520,643 |
| Apr 29, 2024 | 9,790.00 | 10,140.00 | 9,790.00 | 10,040.00 | 10,040.00 | 955,361 |
Related Tickers
034230.KS Paradise Co., Ltd.
12,330.00
+0.57%
114090.KS Grand Korea Leisure Co., Ltd.
12,130.00
+0.25%
035250.KS Kangwon Land, Inc.
16,120.00
+0.12%
CZR Caesars Entertainment, Inc.
27.99
-0.25%
WYNN Wynn Resorts, Limited
81.55
-0.79%
MGM MGM Resorts International
31.79
-1.30%
LVS Las Vegas Sands Corp.
36.56
+1.43%