KOSDAQ - Delayed Quote KRW
Kmw Inc. (032500.KQ)
10,850.00
+500.00
+(4.83%)
At close: 3:30:23 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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 10,410.00 | 11,020.00 | 10,340.00 | 10,850.00 | 10,850.00 | 231,129 |
| Jun 10, 2025 | 10,380.00 | 10,540.00 | 10,250.00 | 10,350.00 | 10,350.00 | 131,866 |
| Jun 9, 2025 | 10,900.00 | 11,000.00 | 10,365.00 | 10,380.00 | 10,380.00 | 245,240 |
| Jun 5, 2025 | 11,190.00 | 11,270.00 | 10,760.00 | 11,030.00 | 11,030.00 | 222,717 |
| Jun 4, 2025 | 10,990.00 | 11,380.00 | 10,820.00 | 11,330.00 | 11,330.00 | 536,084 |
| Jun 2, 2025 | 11,300.00 | 11,300.00 | 10,660.00 | 11,060.00 | 11,060.00 | 895,947 |
| May 30, 2025 | 8,800.00 | 11,420.00 | 8,700.00 | 11,420.00 | 11,420.00 | 2,262,287 |
| May 29, 2025 | 8,600.00 | 8,830.00 | 8,460.00 | 8,790.00 | 8,790.00 | 71,773 |
| May 28, 2025 | 8,330.00 | 8,700.00 | 8,320.00 | 8,460.00 | 8,460.00 | 36,158 |
| May 27, 2025 | 8,400.00 | 8,440.00 | 8,280.00 | 8,410.00 | 8,410.00 | 27,820 |
| May 26, 2025 | 8,550.00 | 8,580.00 | 8,350.00 | 8,350.00 | 8,350.00 | 37,684 |
| May 23, 2025 | 8,360.00 | 8,450.00 | 8,320.00 | 8,360.00 | 8,360.00 | 18,486 |
| May 22, 2025 | 8,410.00 | 8,620.00 | 8,330.00 | 8,360.00 | 8,360.00 | 24,745 |
| May 21, 2025 | 8,500.00 | 8,740.00 | 8,060.00 | 8,630.00 | 8,630.00 | 68,106 |
| May 20, 2025 | 8,950.00 | 8,950.00 | 8,440.00 | 8,490.00 | 8,490.00 | 36,410 |
| May 19, 2025 | 8,510.00 | 8,610.00 | 8,280.00 | 8,470.00 | 8,470.00 | 47,604 |
| May 16, 2025 | 8,700.00 | 8,710.00 | 8,530.00 | 8,710.00 | 8,710.00 | 41,671 |
| May 15, 2025 | 8,710.00 | 8,810.00 | 8,650.00 | 8,700.00 | 8,700.00 | 32,624 |
| May 14, 2025 | 8,720.00 | 8,890.00 | 8,450.00 | 8,880.00 | 8,880.00 | 58,809 |
| May 13, 2025 | 8,780.00 | 8,900.00 | 8,720.00 | 8,720.00 | 8,720.00 | 30,438 |
| May 12, 2025 | 8,950.00 | 8,950.00 | 8,640.00 | 8,780.00 | 8,780.00 | 59,023 |
| May 9, 2025 | 8,730.00 | 8,900.00 | 8,730.00 | 8,860.00 | 8,860.00 | 55,534 |
| May 8, 2025 | 8,630.00 | 8,870.00 | 8,630.00 | 8,760.00 | 8,760.00 | 43,530 |
| May 7, 2025 | 8,740.00 | 8,830.00 | 8,590.00 | 8,730.00 | 8,730.00 | 67,344 |
| May 2, 2025 | 8,450.00 | 8,720.00 | 8,450.00 | 8,580.00 | 8,580.00 | 35,889 |
| Apr 30, 2025 | 8,590.00 | 8,900.00 | 8,590.00 | 8,630.00 | 8,630.00 | 90,224 |
| Apr 29, 2025 | 8,500.00 | 8,840.00 | 8,400.00 | 8,630.00 | 8,630.00 | 91,149 |
| Apr 28, 2025 | 8,310.00 | 8,520.00 | 8,280.00 | 8,480.00 | 8,480.00 | 134,102 |
| Apr 25, 2025 | 8,100.00 | 8,130.00 | 8,020.00 | 8,040.00 | 8,040.00 | 28,674 |
| Apr 24, 2025 | 7,990.00 | 8,120.00 | 7,960.00 | 8,030.00 | 8,030.00 | 22,481 |
| Apr 23, 2025 | 8,050.00 | 8,130.00 | 7,890.00 | 8,060.00 | 8,060.00 | 35,165 |
| Apr 22, 2025 | 8,050.00 | 8,100.00 | 7,850.00 | 7,850.00 | 7,850.00 | 21,864 |
| Apr 21, 2025 | 8,070.00 | 8,210.00 | 7,960.00 | 8,010.00 | 8,010.00 | 28,042 |
| Apr 18, 2025 | 8,000.00 | 8,140.00 | 7,880.00 | 8,140.00 | 8,140.00 | 36,398 |
| Apr 17, 2025 | 7,990.00 | 8,250.00 | 7,860.00 | 8,130.00 | 8,130.00 | 54,998 |
| Apr 16, 2025 | 7,800.00 | 7,990.00 | 7,770.00 | 7,800.00 | 7,800.00 | 56,130 |
| Apr 15, 2025 | 7,720.00 | 7,940.00 | 7,700.00 | 7,840.00 | 7,840.00 | 49,580 |
| Apr 14, 2025 | 7,270.00 | 7,960.00 | 7,270.00 | 7,940.00 | 7,940.00 | 94,305 |
| Apr 11, 2025 | 7,200.00 | 7,350.00 | 7,120.00 | 7,270.00 | 7,270.00 | 56,383 |
| Apr 10, 2025 | 7,100.00 | 7,420.00 | 6,990.00 | 7,420.00 | 7,420.00 | 76,227 |
| Apr 9, 2025 | 7,100.00 | 7,100.00 | 6,750.00 | 6,840.00 | 6,840.00 | 47,679 |
| Apr 8, 2025 | 7,050.00 | 7,120.00 | 6,870.00 | 6,870.00 | 6,870.00 | 73,374 |
| Apr 7, 2025 | 6,960.00 | 7,260.00 | 6,910.00 | 6,950.00 | 6,950.00 | 73,409 |
| Apr 4, 2025 | 7,010.00 | 7,480.00 | 7,010.00 | 7,330.00 | 7,330.00 | 73,438 |
| Apr 3, 2025 | 7,190.00 | 7,200.00 | 7,030.00 | 7,120.00 | 7,120.00 | 48,664 |
| Apr 2, 2025 | 7,600.00 | 7,670.00 | 7,170.00 | 7,300.00 | 7,300.00 | 78,901 |
| Apr 1, 2025 | 7,600.00 | 7,840.00 | 7,520.00 | 7,590.00 | 7,590.00 | 64,029 |
| Mar 31, 2025 | 7,500.00 | 7,730.00 | 7,360.00 | 7,680.00 | 7,680.00 | 72,432 |
| Mar 28, 2025 | 7,710.00 | 7,810.00 | 7,560.00 | 7,740.00 | 7,740.00 | 33,231 |
| Mar 27, 2025 | 8,050.00 | 8,050.00 | 7,750.00 | 7,780.00 | 7,780.00 | 34,257 |
| Mar 26, 2025 | 7,920.00 | 8,000.00 | 7,840.00 | 7,940.00 | 7,940.00 | 31,719 |
| Mar 25, 2025 | 8,010.00 | 8,250.00 | 7,810.00 | 7,840.00 | 7,840.00 | 58,421 |
| Mar 24, 2025 | 8,300.00 | 8,330.00 | 8,060.00 | 8,140.00 | 8,140.00 | 38,904 |
| Mar 21, 2025 | 8,110.00 | 8,390.00 | 8,030.00 | 8,310.00 | 8,310.00 | 122,306 |
| Mar 20, 2025 | 8,000.00 | 8,050.00 | 7,810.00 | 8,020.00 | 8,020.00 | 56,820 |
| Mar 19, 2025 | 7,550.00 | 8,000.00 | 7,550.00 | 7,970.00 | 7,970.00 | 92,848 |
| Mar 18, 2025 | 7,570.00 | 7,720.00 | 7,570.00 | 7,630.00 | 7,630.00 | 32,454 |
| Mar 17, 2025 | 7,550.00 | 7,650.00 | 7,450.00 | 7,630.00 | 7,630.00 | 49,047 |
| Mar 14, 2025 | 7,310.00 | 7,590.00 | 7,310.00 | 7,520.00 | 7,520.00 | 52,770 |
| Mar 13, 2025 | 7,600.00 | 7,680.00 | 7,310.00 | 7,310.00 | 7,310.00 | 129,099 |
| Mar 12, 2025 | 7,450.00 | 7,620.00 | 7,400.00 | 7,590.00 | 7,590.00 | 60,346 |
| Mar 11, 2025 | 7,570.00 | 7,580.00 | 7,230.00 | 7,500.00 | 7,500.00 | 91,473 |
| Mar 10, 2025 | 7,810.00 | 7,900.00 | 7,610.00 | 7,610.00 | 7,610.00 | 68,785 |
| Mar 7, 2025 | 7,980.00 | 7,980.00 | 7,770.00 | 7,840.00 | 7,840.00 | 49,636 |
| Mar 6, 2025 | 8,160.00 | 8,190.00 | 7,890.00 | 7,980.00 | 7,980.00 | 74,867 |
| Mar 5, 2025 | 8,100.00 | 8,290.00 | 7,880.00 | 8,060.00 | 8,060.00 | 70,550 |
| Mar 4, 2025 | 8,050.00 | 8,115.00 | 7,750.00 | 7,990.00 | 7,990.00 | 70,990 |
| Feb 28, 2025 | 8,410.00 | 8,550.00 | 8,120.00 | 8,150.00 | 8,150.00 | 171,378 |
| Feb 27, 2025 | 8,580.00 | 8,640.00 | 8,450.00 | 8,550.00 | 8,550.00 | 63,137 |
| Feb 26, 2025 | 8,460.00 | 8,660.00 | 8,460.00 | 8,580.00 | 8,580.00 | 50,846 |
| Feb 25, 2025 | 8,560.00 | 8,580.00 | 8,380.00 | 8,520.00 | 8,520.00 | 61,460 |
| Feb 24, 2025 | 8,860.00 | 8,860.00 | 8,500.00 | 8,550.00 | 8,550.00 | 153,518 |
| Feb 21, 2025 | 8,720.00 | 8,870.00 | 8,560.00 | 8,860.00 | 8,860.00 | 78,751 |
| Feb 20, 2025 | 9,080.00 | 9,190.00 | 8,690.00 | 8,700.00 | 8,700.00 | 242,330 |
| Feb 19, 2025 | 9,040.00 | 9,390.00 | 8,980.00 | 9,190.00 | 9,190.00 | 102,405 |
| Feb 18, 2025 | 9,100.00 | 9,330.00 | 8,960.00 | 9,070.00 | 9,070.00 | 104,664 |
| Feb 17, 2025 | 9,200.00 | 9,200.00 | 8,900.00 | 8,960.00 | 8,960.00 | 69,078 |
| Feb 14, 2025 | 8,920.00 | 9,290.00 | 8,790.00 | 9,080.00 | 9,080.00 | 130,911 |
| Feb 13, 2025 | 8,900.00 | 9,090.00 | 8,770.00 | 8,910.00 | 8,910.00 | 113,127 |
| Feb 12, 2025 | 9,030.00 | 9,310.00 | 8,690.00 | 8,740.00 | 8,740.00 | 189,162 |
| Feb 11, 2025 | 9,260.00 | 9,260.00 | 9,030.00 | 9,040.00 | 9,040.00 | 109,720 |
| Feb 10, 2025 | 9,360.00 | 9,360.00 | 9,100.00 | 9,230.00 | 9,230.00 | 109,713 |
| Feb 7, 2025 | 9,540.00 | 9,890.00 | 9,450.00 | 9,480.00 | 9,480.00 | 133,286 |
| Feb 6, 2025 | 9,630.00 | 9,910.00 | 9,500.00 | 9,700.00 | 9,700.00 | 141,466 |
| Feb 5, 2025 | 9,440.00 | 10,000.00 | 9,410.00 | 9,620.00 | 9,620.00 | 215,762 |
| Feb 4, 2025 | 9,380.00 | 9,390.00 | 9,020.00 | 9,250.00 | 9,250.00 | 142,128 |
| Feb 3, 2025 | 9,500.00 | 9,500.00 | 8,800.00 | 9,230.00 | 9,230.00 | 229,018 |
| Jan 31, 2025 | 9,680.00 | 9,730.00 | 9,480.00 | 9,600.00 | 9,600.00 | 160,679 |
| Jan 24, 2025 | 9,840.00 | 10,250.00 | 9,530.00 | 9,660.00 | 9,660.00 | 504,521 |
| Jan 23, 2025 | 9,690.00 | 9,920.00 | 9,450.00 | 9,830.00 | 9,830.00 | 315,448 |
| Jan 22, 2025 | 9,260.00 | 9,860.00 | 9,250.00 | 9,730.00 | 9,730.00 | 630,696 |
| Jan 21, 2025 | 8,650.00 | 9,310.00 | 8,610.00 | 9,190.00 | 9,190.00 | 362,114 |
| Jan 20, 2025 | 8,650.00 | 8,760.00 | 8,390.00 | 8,620.00 | 8,620.00 | 108,602 |
| Jan 17, 2025 | 8,440.00 | 8,930.00 | 8,340.00 | 8,650.00 | 8,650.00 | 181,737 |
| Jan 16, 2025 | 8,650.00 | 8,850.00 | 8,400.00 | 8,430.00 | 8,430.00 | 106,233 |
| Jan 15, 2025 | 8,640.00 | 8,730.00 | 8,380.00 | 8,600.00 | 8,600.00 | 475,247 |
| Jan 14, 2025 | 8,320.00 | 8,630.00 | 8,320.00 | 8,610.00 | 8,610.00 | 43,318 |
| Jan 13, 2025 | 8,570.00 | 8,620.00 | 8,280.00 | 8,390.00 | 8,390.00 | 79,108 |
| Jan 10, 2025 | 8,620.00 | 8,740.00 | 8,600.00 | 8,600.00 | 8,600.00 | 74,986 |
| Jan 9, 2025 | 8,920.00 | 8,930.00 | 8,600.00 | 8,620.00 | 8,620.00 | 83,226 |
| Jan 8, 2025 | 8,690.00 | 8,940.00 | 8,550.00 | 8,920.00 | 8,920.00 | 86,990 |
| Jan 7, 2025 | 9,030.00 | 9,100.00 | 8,740.00 | 8,760.00 | 8,760.00 | 164,435 |
| Jan 6, 2025 | 9,210.00 | 9,520.00 | 9,030.00 | 9,030.00 | 9,030.00 | 158,019 |
| Jan 3, 2025 | 9,280.00 | 9,400.00 | 9,080.00 | 9,260.00 | 9,260.00 | 132,716 |
| Jan 2, 2025 | 8,780.00 | 9,390.00 | 8,620.00 | 9,300.00 | 9,300.00 | 184,893 |
| Dec 30, 2024 | 8,740.00 | 9,060.00 | 8,720.00 | 8,780.00 | 8,780.00 | 96,582 |
| Dec 27, 2024 | 8,960.00 | 9,460.00 | 8,680.00 | 8,890.00 | 8,890.00 | 419,009 |
| Dec 26, 2024 | 8,100.00 | 9,200.00 | 8,070.00 | 9,120.00 | 9,120.00 | 753,044 |
| Dec 24, 2024 | 8,060.00 | 8,180.00 | 8,000.00 | 8,010.00 | 8,010.00 | 61,207 |
| Dec 23, 2024 | 7,850.00 | 8,300.00 | 7,840.00 | 8,100.00 | 8,100.00 | 75,495 |
| Dec 20, 2024 | 8,310.00 | 8,370.00 | 7,900.00 | 7,930.00 | 7,930.00 | 116,907 |
| Dec 19, 2024 | 8,230.00 | 8,610.00 | 8,150.00 | 8,400.00 | 8,400.00 | 130,618 |
| Dec 18, 2024 | 8,150.00 | 8,490.00 | 8,050.00 | 8,480.00 | 8,480.00 | 136,911 |
| Dec 17, 2024 | 8,080.00 | 8,150.00 | 7,860.00 | 8,010.00 | 8,010.00 | 61,414 |
| Dec 16, 2024 | 7,950.00 | 8,150.00 | 7,940.00 | 8,080.00 | 8,080.00 | 83,883 |
| Dec 13, 2024 | 7,840.00 | 8,070.00 | 7,680.00 | 7,950.00 | 7,950.00 | 88,305 |
| Dec 12, 2024 | 7,870.00 | 7,920.00 | 7,650.00 | 7,760.00 | 7,760.00 | 137,390 |
| Dec 11, 2024 | 7,510.00 | 7,890.00 | 7,500.00 | 7,790.00 | 7,790.00 | 63,849 |
| Dec 10, 2024 | 7,400.00 | 7,700.00 | 7,400.00 | 7,580.00 | 7,580.00 | 52,759 |
| Dec 9, 2024 | 7,700.00 | 7,720.00 | 7,350.00 | 7,350.00 | 7,350.00 | 135,219 |
| Dec 6, 2024 | 7,840.00 | 7,920.00 | 7,410.00 | 7,770.00 | 7,770.00 | 147,916 |
| Dec 5, 2024 | 7,910.00 | 8,190.00 | 7,730.00 | 7,770.00 | 7,770.00 | 71,766 |
| Dec 4, 2024 | 7,800.00 | 8,100.00 | 7,740.00 | 8,040.00 | 8,040.00 | 135,194 |
| Dec 3, 2024 | 8,020.00 | 8,170.00 | 7,880.00 | 7,940.00 | 7,940.00 | 62,626 |
| Dec 2, 2024 | 8,530.00 | 8,540.00 | 7,940.00 | 7,940.00 | 7,940.00 | 94,133 |
| Nov 29, 2024 | 8,700.00 | 8,760.00 | 8,400.00 | 8,450.00 | 8,450.00 | 77,205 |
| Nov 28, 2024 | 8,640.00 | 9,140.00 | 8,550.00 | 8,710.00 | 8,710.00 | 133,613 |
| Nov 27, 2024 | 8,740.00 | 8,740.00 | 8,420.00 | 8,640.00 | 8,640.00 | 66,878 |
| Nov 26, 2024 | 8,490.00 | 8,680.00 | 8,400.00 | 8,600.00 | 8,600.00 | 63,968 |
| Nov 25, 2024 | 8,300.00 | 8,570.00 | 8,230.00 | 8,570.00 | 8,570.00 | 97,282 |
| Nov 22, 2024 | 8,300.00 | 8,460.00 | 8,230.00 | 8,300.00 | 8,300.00 | 84,747 |
| Nov 21, 2024 | 8,230.00 | 8,480.00 | 8,060.00 | 8,350.00 | 8,350.00 | 86,816 |
| Nov 20, 2024 | 8,600.00 | 8,600.00 | 8,210.00 | 8,210.00 | 8,210.00 | 102,456 |
| Nov 19, 2024 | 8,230.00 | 8,600.00 | 8,030.00 | 8,600.00 | 8,600.00 | 167,881 |
| Nov 18, 2024 | 8,000.00 | 8,290.00 | 7,960.00 | 8,030.00 | 8,030.00 | 101,411 |
| Nov 15, 2024 | 8,050.00 | 8,170.00 | 7,580.00 | 8,000.00 | 8,000.00 | 183,008 |
| Nov 14, 2024 | 8,100.00 | 8,440.00 | 7,880.00 | 8,180.00 | 8,180.00 | 198,260 |
| Nov 13, 2024 | 8,430.00 | 8,730.00 | 7,960.00 | 8,030.00 | 8,030.00 | 230,611 |
| Nov 12, 2024 | 9,050.00 | 9,160.00 | 8,330.00 | 8,530.00 | 8,530.00 | 225,216 |
| Nov 11, 2024 | 8,800.00 | 9,200.00 | 8,540.00 | 9,050.00 | 9,050.00 | 271,226 |
| Nov 8, 2024 | 8,800.00 | 9,300.00 | 8,720.00 | 8,860.00 | 8,860.00 | 511,594 |
| Nov 7, 2024 | 7,810.00 | 9,090.00 | 7,730.00 | 8,640.00 | 8,640.00 | 1,055,593 |
| Nov 6, 2024 | 7,800.00 | 7,800.00 | 7,560.00 | 7,800.00 | 7,800.00 | 99,108 |
| Nov 5, 2024 | 7,720.00 | 7,760.00 | 7,580.00 | 7,650.00 | 7,650.00 | 42,315 |
| Nov 4, 2024 | 7,570.00 | 7,800.00 | 7,120.00 | 7,790.00 | 7,790.00 | 120,467 |
| Nov 1, 2024 | 8,030.00 | 8,030.00 | 7,570.00 | 7,570.00 | 7,570.00 | 88,344 |
| Oct 31, 2024 | 7,720.00 | 8,120.00 | 7,620.00 | 7,960.00 | 7,960.00 | 172,698 |
| Oct 30, 2024 | 7,760.00 | 7,950.00 | 7,670.00 | 7,790.00 | 7,790.00 | 65,814 |
| Oct 29, 2024 | 7,640.00 | 7,740.00 | 7,540.00 | 7,740.00 | 7,740.00 | 44,672 |
| Oct 28, 2024 | 7,540.00 | 7,860.00 | 7,450.00 | 7,790.00 | 7,790.00 | 79,185 |
| Oct 25, 2024 | 7,710.00 | 7,720.00 | 7,380.00 | 7,540.00 | 7,540.00 | 87,087 |
| Oct 24, 2024 | 7,850.00 | 7,890.00 | 7,550.00 | 7,640.00 | 7,640.00 | 141,204 |
| Oct 23, 2024 | 7,460.00 | 7,890.00 | 7,280.00 | 7,850.00 | 7,850.00 | 239,635 |
| Oct 22, 2024 | 7,650.00 | 7,650.00 | 7,260.00 | 7,300.00 | 7,300.00 | 86,839 |
| Oct 21, 2024 | 7,010.00 | 7,690.00 | 6,990.00 | 7,590.00 | 7,590.00 | 242,198 |
| Oct 18, 2024 | 7,130.00 | 7,190.00 | 6,900.00 | 6,960.00 | 6,960.00 | 82,769 |
| Oct 17, 2024 | 7,270.00 | 7,270.00 | 7,060.00 | 7,130.00 | 7,130.00 | 30,278 |
| Oct 16, 2024 | 7,270.00 | 7,270.00 | 7,070.00 | 7,150.00 | 7,150.00 | 46,400 |
| Oct 15, 2024 | 7,170.00 | 7,250.00 | 7,060.00 | 7,180.00 | 7,180.00 | 38,052 |
| Oct 14, 2024 | 7,060.00 | 7,140.00 | 6,990.00 | 7,100.00 | 7,100.00 | 51,825 |
| Oct 11, 2024 | 7,300.00 | 7,390.00 | 7,060.00 | 7,060.00 | 7,060.00 | 83,146 |
| Oct 10, 2024 | 7,320.00 | 7,420.00 | 7,130.00 | 7,200.00 | 7,200.00 | 79,656 |
| Oct 8, 2024 | 7,580.00 | 7,610.00 | 7,370.00 | 7,380.00 | 7,380.00 | 57,216 |
| Oct 7, 2024 | 7,410.00 | 7,610.00 | 7,300.00 | 7,610.00 | 7,610.00 | 55,680 |
| Oct 4, 2024 | 7,350.00 | 7,620.00 | 7,350.00 | 7,410.00 | 7,410.00 | 99,440 |
| Oct 2, 2024 | 7,380.00 | 7,500.00 | 7,210.00 | 7,300.00 | 7,300.00 | 74,158 |
| Sep 30, 2024 | 7,790.00 | 7,800.00 | 7,440.00 | 7,470.00 | 7,470.00 | 79,895 |
| Sep 27, 2024 | 7,600.00 | 7,740.00 | 7,530.00 | 7,720.00 | 7,720.00 | 83,206 |
| Sep 26, 2024 | 7,380.00 | 7,720.00 | 7,370.00 | 7,670.00 | 7,670.00 | 92,771 |
| Sep 25, 2024 | 7,650.00 | 7,650.00 | 7,400.00 | 7,400.00 | 7,400.00 | 107,536 |
| Sep 24, 2024 | 7,540.00 | 7,840.00 | 7,400.00 | 7,490.00 | 7,490.00 | 218,028 |
| Sep 23, 2024 | 7,250.00 | 7,480.00 | 7,070.00 | 7,400.00 | 7,400.00 | 75,018 |
| Sep 20, 2024 | 7,450.00 | 7,730.00 | 7,290.00 | 7,320.00 | 7,320.00 | 144,232 |
| Sep 19, 2024 | 7,190.00 | 7,410.00 | 7,070.00 | 7,260.00 | 7,260.00 | 117,625 |
| Sep 13, 2024 | 7,340.00 | 7,340.00 | 7,060.00 | 7,180.00 | 7,180.00 | 77,787 |
| Sep 12, 2024 | 6,790.00 | 7,370.00 | 6,790.00 | 7,200.00 | 7,200.00 | 216,416 |
| Sep 11, 2024 | 6,670.00 | 6,940.00 | 6,670.00 | 6,730.00 | 6,730.00 | 65,116 |
| Sep 10, 2024 | 6,810.00 | 6,890.00 | 6,660.00 | 6,660.00 | 6,660.00 | 102,425 |
| Sep 9, 2024 | 6,700.00 | 6,920.00 | 6,600.00 | 6,870.00 | 6,870.00 | 139,821 |
| Sep 6, 2024 | 7,150.00 | 7,160.00 | 6,790.00 | 6,860.00 | 6,860.00 | 178,168 |
| Sep 5, 2024 | 7,220.00 | 7,250.00 | 7,010.00 | 7,200.00 | 7,200.00 | 94,477 |
| Sep 4, 2024 | 7,330.00 | 7,340.00 | 7,020.00 | 7,200.00 | 7,200.00 | 209,253 |
| Sep 3, 2024 | 7,440.00 | 7,650.00 | 7,400.00 | 7,400.00 | 7,400.00 | 133,626 |
| Sep 2, 2024 | 7,660.00 | 7,680.00 | 7,380.00 | 7,550.00 | 7,550.00 | 225,609 |
| Aug 30, 2024 | 7,670.00 | 8,240.00 | 7,520.00 | 7,640.00 | 7,640.00 | 749,069 |
| Aug 29, 2024 | 7,700.00 | 7,760.00 | 7,400.00 | 7,510.00 | 7,510.00 | 263,129 |
| Aug 28, 2024 | 8,250.00 | 8,300.00 | 7,590.00 | 7,810.00 | 7,810.00 | 497,681 |
| Aug 27, 2024 | 8,800.00 | 8,850.00 | 8,010.00 | 8,240.00 | 8,240.00 | 511,091 |
| Aug 26, 2024 | 9,530.00 | 9,650.00 | 8,800.00 | 8,800.00 | 8,800.00 | 473,368 |
| Aug 23, 2024 | 9,460.00 | 9,690.00 | 9,420.00 | 9,610.00 | 9,610.00 | 101,662 |
| Aug 22, 2024 | 9,800.00 | 10,050.00 | 9,650.00 | 9,670.00 | 9,670.00 | 180,133 |
| Aug 21, 2024 | 10,090.00 | 10,180.00 | 9,120.00 | 9,770.00 | 9,770.00 | 639,616 |
| Aug 20, 2024 | 10,420.00 | 10,550.00 | 10,190.00 | 10,190.00 | 10,190.00 | 176,961 |
| Aug 19, 2024 | 10,880.00 | 11,020.00 | 10,380.00 | 10,410.00 | 10,410.00 | 191,435 |
| Aug 16, 2024 | 11,560.00 | 11,600.00 | 10,850.00 | 11,020.00 | 11,020.00 | 149,038 |
| Aug 14, 2024 | 11,150.00 | 11,470.00 | 11,110.00 | 11,420.00 | 11,420.00 | 49,066 |
| Aug 13, 2024 | 11,080.00 | 11,170.00 | 10,960.00 | 11,120.00 | 11,120.00 | 35,543 |
| Aug 12, 2024 | 11,050.00 | 11,250.00 | 10,800.00 | 11,190.00 | 11,190.00 | 41,833 |
| Aug 9, 2024 | 11,130.00 | 11,260.00 | 11,050.00 | 11,130.00 | 11,130.00 | 54,723 |
| Aug 8, 2024 | 10,720.00 | 11,380.00 | 10,630.00 | 11,060.00 | 11,060.00 | 62,032 |
| Aug 7, 2024 | 10,810.00 | 11,310.00 | 10,810.00 | 11,100.00 | 11,100.00 | 76,815 |
| Aug 6, 2024 | 10,300.00 | 11,370.00 | 10,300.00 | 11,160.00 | 11,160.00 | 163,557 |
| Aug 5, 2024 | 11,840.00 | 11,840.00 | 10,300.00 | 10,300.00 | 10,300.00 | 273,833 |
| Aug 2, 2024 | 12,150.00 | 12,150.00 | 11,850.00 | 11,890.00 | 11,890.00 | 83,415 |
| Aug 1, 2024 | 12,450.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,150.00 | 46,386 |
| Jul 31, 2024 | 11,950.00 | 12,360.00 | 11,950.00 | 12,310.00 | 12,310.00 | 72,324 |
| Jul 30, 2024 | 12,140.00 | 12,490.00 | 12,050.00 | 12,070.00 | 12,070.00 | 53,446 |
| Jul 29, 2024 | 12,640.00 | 12,640.00 | 12,280.00 | 12,380.00 | 12,380.00 | 46,688 |
| Jul 26, 2024 | 12,260.00 | 12,650.00 | 12,230.00 | 12,520.00 | 12,520.00 | 113,091 |
| Jul 25, 2024 | 12,000.00 | 12,190.00 | 11,770.00 | 12,150.00 | 12,150.00 | 82,640 |
| Jul 24, 2024 | 11,830.00 | 12,100.00 | 11,830.00 | 12,000.00 | 12,000.00 | 53,728 |
| Jul 23, 2024 | 12,050.00 | 12,190.00 | 11,870.00 | 11,950.00 | 11,950.00 | 54,984 |
| Jul 22, 2024 | 12,150.00 | 12,200.00 | 11,790.00 | 12,030.00 | 12,030.00 | 82,126 |
| Jul 19, 2024 | 12,060.00 | 12,270.00 | 11,990.00 | 12,150.00 | 12,150.00 | 48,062 |
| Jul 18, 2024 | 12,290.00 | 12,410.00 | 11,900.00 | 12,150.00 | 12,150.00 | 74,536 |
| Jul 17, 2024 | 12,360.00 | 12,500.00 | 12,080.00 | 12,180.00 | 12,180.00 | 105,711 |
| Jul 16, 2024 | 12,800.00 | 12,800.00 | 12,320.00 | 12,350.00 | 12,350.00 | 86,044 |
| Jul 15, 2024 | 12,530.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 119,179 |
| Jul 12, 2024 | 12,410.00 | 12,680.00 | 12,220.00 | 12,370.00 | 12,370.00 | 98,135 |
| Jul 11, 2024 | 12,590.00 | 12,780.00 | 12,440.00 | 12,490.00 | 12,490.00 | 82,875 |
| Jul 10, 2024 | 12,550.00 | 12,790.00 | 12,490.00 | 12,590.00 | 12,590.00 | 70,883 |
| Jul 9, 2024 | 12,500.00 | 12,870.00 | 12,500.00 | 12,680.00 | 12,680.00 | 76,090 |
| Jul 8, 2024 | 11,980.00 | 12,750.00 | 11,880.00 | 12,750.00 | 12,750.00 | 228,138 |
| Jul 5, 2024 | 13,020.00 | 13,020.00 | 11,760.00 | 12,150.00 | 12,150.00 | 493,052 |
| Jul 4, 2024 | 13,200.00 | 13,470.00 | 13,140.00 | 13,150.00 | 13,150.00 | 62,453 |
| Jul 3, 2024 | 13,310.00 | 13,490.00 | 13,210.00 | 13,240.00 | 13,240.00 | 88,612 |
| Jul 2, 2024 | 13,510.00 | 13,630.00 | 13,210.00 | 13,430.00 | 13,430.00 | 97,776 |
| Jul 1, 2024 | 13,210.00 | 13,640.00 | 13,100.00 | 13,640.00 | 13,640.00 | 80,812 |
| Jun 28, 2024 | 13,000.00 | 13,250.00 | 12,990.00 | 13,210.00 | 13,210.00 | 80,694 |
| Jun 27, 2024 | 13,060.00 | 13,200.00 | 12,950.00 | 13,000.00 | 13,000.00 | 66,728 |
| Jun 26, 2024 | 13,180.00 | 13,390.00 | 13,080.00 | 13,200.00 | 13,200.00 | 89,114 |
| Jun 25, 2024 | 12,810.00 | 13,300.00 | 12,800.00 | 13,080.00 | 13,080.00 | 55,394 |
| Jun 24, 2024 | 13,160.00 | 13,290.00 | 13,000.00 | 13,050.00 | 13,050.00 | 65,834 |
| Jun 21, 2024 | 13,050.00 | 13,220.00 | 12,980.00 | 13,150.00 | 13,150.00 | 88,637 |
| Jun 20, 2024 | 13,600.00 | 13,610.00 | 13,070.00 | 13,140.00 | 13,140.00 | 168,638 |
| Jun 19, 2024 | 13,560.00 | 13,660.00 | 13,360.00 | 13,400.00 | 13,400.00 | 89,289 |
| Jun 18, 2024 | 13,680.00 | 13,750.00 | 13,350.00 | 13,450.00 | 13,450.00 | 131,799 |
| Jun 17, 2024 | 14,790.00 | 14,790.00 | 13,530.00 | 13,550.00 | 13,550.00 | 518,120 |
| Jun 14, 2024 | 15,000.00 | 15,050.00 | 14,610.00 | 14,840.00 | 14,840.00 | 143,479 |
| Jun 13, 2024 | 15,140.00 | 15,240.00 | 14,820.00 | 14,820.00 | 14,820.00 | 190,533 |
| Jun 12, 2024 | 15,200.00 | 15,340.00 | 15,010.00 | 15,090.00 | 15,090.00 | 100,896 |
| Jun 11, 2024 | 15,460.00 | 15,610.00 | 15,180.00 | 15,220.00 | 15,220.00 | 116,169 |
Related Tickers
088800.KQ Ace Technologies Corp.
2,380.00
-2.86%
ALCA.ST Alcadon Group AB (publ)
21.90
+0.46%
INTRK.AT Intracom Holdings S.A.
3.3100
+2.16%
NOKIA-SEK.ST Nokia Oyj
50.64
-1.44%
300074.SZ AVCON
4.6100
+0.66%
MWE.L M.T.I Wireless Edge Ltd.
49.00
-3.92%
ICQ.F Invisio AB (publ)
30.40
-2.25%
AMPGW AmpliTech Group, Inc.
0.5200
+8.79%
E3B.BE Eutelsat Communications
2.4500
-5.41%
NOKIA.PA Nokia Oyj
4.6160
-1.49%