KSE - Delayed Quote KRW
Paradise Co., Ltd. (034230.KS)
12,440.00
+110.00
+(0.89%)
As of 10:59:21 AM GMT+9. Market Open.
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 30, 2025 | 12,310.00 | 12,530.00 | 12,280.00 | 12,440.00 | 12,440.00 | 139,268 |
| Apr 29, 2025 | 12,300.00 | 12,370.00 | 12,160.00 | 12,330.00 | 12,330.00 | 236,351 |
| Apr 28, 2025 | 12,050.00 | 12,340.00 | 11,980.00 | 12,260.00 | 12,260.00 | 365,125 |
| Apr 25, 2025 | 11,960.00 | 12,060.00 | 11,720.00 | 12,030.00 | 12,030.00 | 248,287 |
| Apr 24, 2025 | 12,220.00 | 12,220.00 | 11,910.00 | 12,010.00 | 12,010.00 | 222,746 |
| Apr 23, 2025 | 12,330.00 | 12,350.00 | 12,000.00 | 12,270.00 | 12,270.00 | 321,931 |
| Apr 22, 2025 | 12,180.00 | 12,400.00 | 12,160.00 | 12,260.00 | 12,260.00 | 293,694 |
| Apr 21, 2025 | 12,230.00 | 12,390.00 | 12,100.00 | 12,260.00 | 12,260.00 | 303,330 |
| Apr 18, 2025 | 12,200.00 | 12,320.00 | 12,080.00 | 12,140.00 | 12,140.00 | 301,656 |
| Apr 17, 2025 | 12,140.00 | 12,410.00 | 11,940.00 | 12,180.00 | 12,180.00 | 468,739 |
| Apr 16, 2025 | 11,990.00 | 12,200.00 | 11,950.00 | 12,030.00 | 12,030.00 | 368,285 |
| Apr 15, 2025 | 11,680.00 | 12,100.00 | 11,610.00 | 12,000.00 | 12,000.00 | 548,693 |
| Apr 14, 2025 | 11,580.00 | 11,700.00 | 11,450.00 | 11,640.00 | 11,640.00 | 267,685 |
| Apr 11, 2025 | 11,380.00 | 11,620.00 | 11,300.00 | 11,530.00 | 11,530.00 | 260,180 |
| Apr 10, 2025 | 11,590.00 | 11,610.00 | 11,320.00 | 11,420.00 | 11,420.00 | 267,575 |
| Apr 9, 2025 | 11,480.00 | 11,540.00 | 11,120.00 | 11,210.00 | 11,210.00 | 293,151 |
| Apr 8, 2025 | 11,230.00 | 11,640.00 | 11,160.00 | 11,560.00 | 11,560.00 | 461,603 |
| Apr 7, 2025 | 11,390.00 | 11,450.00 | 11,010.00 | 11,120.00 | 11,120.00 | 482,447 |
| Apr 4, 2025 | 10,900.00 | 11,570.00 | 10,900.00 | 11,570.00 | 11,570.00 | 719,525 |
| Apr 3, 2025 | 10,690.00 | 11,160.00 | 10,630.00 | 11,070.00 | 11,070.00 | 259,079 |
| Apr 2, 2025 | 11,200.00 | 11,210.00 | 10,820.00 | 10,830.00 | 10,830.00 | 221,219 |
| Apr 1, 2025 | 10,970.00 | 11,200.00 | 10,960.00 | 11,150.00 | 11,150.00 | 284,806 |
| Mar 31, 2025 | 11,000.00 | 11,040.00 | 10,730.00 | 10,930.00 | 10,930.00 | 287,737 |
| Mar 28, 2025 | 10,930.00 | 11,000.00 | 10,720.00 | 11,000.00 | 11,000.00 | 294,226 |
| Mar 27, 2025 | 10,840.00 | 10,920.00 | 10,600.00 | 10,850.00 | 10,850.00 | 174,075 |
| Mar 26, 2025 | 10,750.00 | 10,930.00 | 10,680.00 | 10,840.00 | 10,840.00 | 225,241 |
| Mar 25, 2025 | 10,770.00 | 10,840.00 | 10,570.00 | 10,760.00 | 10,760.00 | 258,852 |
| Mar 24, 2025 | 10,870.00 | 10,980.00 | 10,700.00 | 10,710.00 | 10,710.00 | 365,736 |
| Mar 21, 2025 | 10,680.00 | 11,080.00 | 10,650.00 | 10,790.00 | 10,790.00 | 1,058,520 |
| Mar 20, 2025 | 10,620.00 | 10,700.00 | 10,510.00 | 10,550.00 | 10,550.00 | 176,649 |
| Mar 19, 2025 | 10,580.00 | 10,770.00 | 10,520.00 | 10,620.00 | 10,620.00 | 152,296 |
| Mar 18, 2025 | 10,540.00 | 10,580.00 | 10,470.00 | 10,560.00 | 10,560.00 | 136,215 |
| Mar 17, 2025 | 10,400.00 | 10,540.00 | 10,330.00 | 10,520.00 | 10,520.00 | 195,241 |
| Mar 14, 2025 | 10,230.00 | 10,360.00 | 10,100.00 | 10,320.00 | 10,320.00 | 345,083 |
| Mar 13, 2025 | 11,090.00 | 11,090.00 | 10,050.00 | 10,300.00 | 10,300.00 | 818,554 |
| Mar 12, 2025 | 11,060.00 | 11,140.00 | 10,980.00 | 11,020.00 | 11,020.00 | 174,099 |
| Mar 11, 2025 | 10,780.00 | 11,130.00 | 10,720.00 | 11,060.00 | 11,060.00 | 212,639 |
| Mar 10, 2025 | 11,110.00 | 11,110.00 | 10,910.00 | 10,980.00 | 10,980.00 | 174,285 |
| Mar 7, 2025 | 10,750.00 | 11,130.00 | 10,550.00 | 11,010.00 | 11,010.00 | 432,102 |
| Mar 6, 2025 | 10,790.00 | 10,840.00 | 10,610.00 | 10,650.00 | 10,650.00 | 211,427 |
| Mar 5, 2025 | 10,710.00 | 10,890.00 | 10,550.00 | 10,690.00 | 10,690.00 | 258,492 |
| Mar 4, 2025 | 10,840.00 | 11,060.00 | 10,670.00 | 10,720.00 | 10,720.00 | 301,158 |
| Feb 28, 2025 | 11,150.00 | 11,290.00 | 10,900.00 | 10,910.00 | 10,910.00 | 430,761 |
| Feb 27, 2025 | 11,170.00 | 11,340.00 | 11,070.00 | 11,230.00 | 11,230.00 | 294,862 |
| Feb 26, 2025 | 11,300.00 | 11,310.00 | 11,050.00 | 11,170.00 | 11,170.00 | 439,774 |
| Feb 25, 2025 | 10,720.00 | 11,330.00 | 10,650.00 | 11,300.00 | 11,300.00 | 970,215 |
| Feb 24, 2025 | 10,720.00 | 10,830.00 | 10,650.00 | 10,740.00 | 10,740.00 | 262,991 |
| Feb 21, 2025 | 10,840.00 | 10,930.00 | 10,730.00 | 10,860.00 | 10,860.00 | 368,223 |
| Feb 20, 2025 | 10,580.00 | 11,120.00 | 10,560.00 | 10,840.00 | 10,840.00 | 1,310,642 |
| Feb 19, 2025 | 10,420.00 | 10,430.00 | 10,210.00 | 10,410.00 | 10,410.00 | 286,355 |
| Feb 18, 2025 | 10,500.00 | 10,520.00 | 10,290.00 | 10,430.00 | 10,430.00 | 251,370 |
| Feb 17, 2025 | 10,400.00 | 10,490.00 | 10,350.00 | 10,470.00 | 10,470.00 | 357,668 |
| Feb 14, 2025 | 10,300.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | 255,940 |
| Feb 13, 2025 | 10,390.00 | 10,390.00 | 10,200.00 | 10,240.00 | 10,240.00 | 353,615 |
| Feb 12, 2025 | 10,070.00 | 10,280.00 | 10,050.00 | 10,280.00 | 10,280.00 | 415,688 |
| Feb 11, 2025 | 10,040.00 | 10,200.00 | 9,980.00 | 9,990.00 | 9,990.00 | 244,030 |
| Feb 10, 2025 | 9,940.00 | 10,060.00 | 9,910.00 | 10,000.00 | 10,000.00 | 155,980 |
| Feb 7, 2025 | 9,930.00 | 9,980.00 | 9,870.00 | 9,920.00 | 9,920.00 | 160,539 |
| Feb 6, 2025 | 9,930.00 | 9,990.00 | 9,890.00 | 9,920.00 | 9,920.00 | 113,761 |
| Feb 5, 2025 | 9,960.00 | 10,080.00 | 9,910.00 | 9,910.00 | 9,910.00 | 150,894 |
| Feb 4, 2025 | 9,730.00 | 10,010.00 | 9,730.00 | 9,970.00 | 9,970.00 | 124,299 |
| Feb 3, 2025 | 9,870.00 | 9,870.00 | 9,650.00 | 9,730.00 | 9,730.00 | 139,121 |
| Jan 31, 2025 | 9,980.00 | 10,000.00 | 9,850.00 | 9,910.00 | 9,910.00 | 161,842 |
| Jan 24, 2025 | 9,950.00 | 10,080.00 | 9,950.00 | 9,980.00 | 9,980.00 | 119,134 |
| Jan 23, 2025 | 10,040.00 | 10,040.00 | 9,940.00 | 9,950.00 | 9,950.00 | 93,264 |
| Jan 22, 2025 | 10,010.00 | 10,090.00 | 9,990.00 | 9,990.00 | 9,990.00 | 126,347 |
| Jan 21, 2025 | 10,110.00 | 10,190.00 | 10,000.00 | 10,030.00 | 10,030.00 | 131,471 |
| Jan 20, 2025 | 10,190.00 | 10,240.00 | 10,050.00 | 10,090.00 | 10,090.00 | 167,367 |
| Jan 17, 2025 | 10,000.00 | 10,190.00 | 9,960.00 | 10,170.00 | 10,170.00 | 254,932 |
| Jan 16, 2025 | 10,210.00 | 10,210.00 | 9,960.00 | 9,960.00 | 9,960.00 | 230,910 |
| Jan 15, 2025 | 10,040.00 | 10,240.00 | 10,040.00 | 10,120.00 | 10,120.00 | 330,290 |
| Jan 14, 2025 | 9,940.00 | 10,040.00 | 9,890.00 | 9,980.00 | 9,980.00 | 88,771 |
| Jan 13, 2025 | 9,980.00 | 10,070.00 | 9,860.00 | 9,920.00 | 9,920.00 | 97,867 |
| Jan 10, 2025 | 9,960.00 | 10,020.00 | 9,600.00 | 9,980.00 | 9,980.00 | 138,153 |
| Jan 9, 2025 | 10,000.00 | 10,010.00 | 9,850.00 | 9,860.00 | 9,860.00 | 122,008 |
| Jan 8, 2025 | 9,900.00 | 10,070.00 | 9,900.00 | 9,940.00 | 9,940.00 | 106,194 |
| Jan 7, 2025 | 10,090.00 | 10,150.00 | 9,880.00 | 9,930.00 | 9,930.00 | 148,812 |
| Jan 6, 2025 | 9,800.00 | 10,060.00 | 9,800.00 | 10,000.00 | 10,000.00 | 236,773 |
| Jan 3, 2025 | 9,670.00 | 9,980.00 | 9,670.00 | 9,800.00 | 9,800.00 | 164,118 |
| Jan 2, 2025 | 9,610.00 | 9,740.00 | 9,610.00 | 9,670.00 | 9,670.00 | 74,608 |
| Dec 30, 2024 | 9,560.00 | 9,750.00 | 9,500.00 | 9,600.00 | 9,600.00 | 100,761 |
| Dec 27, 2024 | 150 Dividend | |||||
| Dec 27, 2024 | 9,730.00 | 9,790.00 | 9,550.00 | 9,590.00 | 9,590.00 | 103,687 |
| Dec 26, 2024 | 9,830.00 | 9,890.00 | 9,720.00 | 9,730.00 | 9,580.00 | 142,844 |
| Dec 24, 2024 | 9,800.00 | 9,900.00 | 9,750.00 | 9,780.00 | 9,629.23 | 98,487 |
| Dec 23, 2024 | 9,690.00 | 9,810.00 | 9,650.00 | 9,730.00 | 9,580.00 | 151,707 |
| Dec 20, 2024 | 9,810.00 | 9,870.00 | 9,650.00 | 9,680.00 | 9,530.77 | 159,454 |
| Dec 19, 2024 | 9,860.00 | 9,920.00 | 9,800.00 | 9,810.00 | 9,658.77 | 105,995 |
| Dec 18, 2024 | 10,100.00 | 10,100.00 | 9,950.00 | 10,000.00 | 9,845.84 | 113,434 |
| Dec 17, 2024 | 10,150.00 | 10,160.00 | 10,020.00 | 10,050.00 | 9,895.07 | 80,579 |
| Dec 16, 2024 | 10,130.00 | 10,200.00 | 10,080.00 | 10,150.00 | 9,993.53 | 108,176 |
| Dec 13, 2024 | 9,980.00 | 10,180.00 | 9,960.00 | 10,030.00 | 9,875.38 | 129,314 |
| Dec 12, 2024 | 9,970.00 | 10,060.00 | 9,890.00 | 9,980.00 | 9,826.15 | 148,740 |
| Dec 11, 2024 | 9,850.00 | 10,010.00 | 9,810.00 | 9,970.00 | 9,816.30 | 91,184 |
| Dec 10, 2024 | 9,410.00 | 9,870.00 | 9,410.00 | 9,850.00 | 9,698.15 | 144,179 |
| Dec 9, 2024 | 9,750.00 | 9,790.00 | 9,230.00 | 9,410.00 | 9,264.93 | 200,463 |
| Dec 6, 2024 | 9,990.00 | 10,000.00 | 9,460.00 | 9,960.00 | 9,806.45 | 208,303 |
| Dec 5, 2024 | 10,040.00 | 10,140.00 | 9,900.00 | 9,990.00 | 9,835.99 | 140,208 |
| Dec 4, 2024 | 10,210.00 | 10,340.00 | 9,990.00 | 10,040.00 | 9,885.22 | 327,167 |
| Dec 3, 2024 | 10,280.00 | 10,480.00 | 10,250.00 | 10,460.00 | 10,298.75 | 222,993 |
| Dec 2, 2024 | 10,080.00 | 10,300.00 | 10,020.00 | 10,280.00 | 10,121.52 | 229,058 |
| Nov 29, 2024 | 10,050.00 | 10,050.00 | 9,840.00 | 10,050.00 | 9,895.07 | 234,210 |
| Nov 28, 2024 | 10,000.00 | 10,050.00 | 9,960.00 | 10,050.00 | 9,895.07 | 124,183 |
| Nov 27, 2024 | 10,040.00 | 10,070.00 | 9,940.00 | 10,030.00 | 9,875.38 | 201,727 |
| Nov 26, 2024 | 9,990.00 | 10,070.00 | 9,900.00 | 10,030.00 | 9,875.38 | 134,190 |
| Nov 25, 2024 | 9,730.00 | 10,000.00 | 9,720.00 | 10,000.00 | 9,845.84 | 180,294 |
| Nov 22, 2024 | 9,730.00 | 9,760.00 | 9,660.00 | 9,720.00 | 9,570.15 | 103,863 |
| Nov 21, 2024 | 9,650.00 | 9,710.00 | 9,570.00 | 9,710.00 | 9,560.31 | 90,485 |
| Nov 20, 2024 | 9,620.00 | 9,720.00 | 9,550.00 | 9,670.00 | 9,520.92 | 115,278 |
| Nov 19, 2024 | 9,500.00 | 9,610.00 | 9,460.00 | 9,600.00 | 9,452.00 | 99,983 |
| Nov 18, 2024 | 9,250.00 | 9,590.00 | 9,250.00 | 9,490.00 | 9,343.70 | 217,977 |
| Nov 15, 2024 | 9,020.00 | 9,370.00 | 9,000.00 | 9,340.00 | 9,196.01 | 252,490 |
| Nov 14, 2024 | 9,170.00 | 9,310.00 | 9,020.00 | 9,020.00 | 8,880.95 | 298,110 |
| Nov 13, 2024 | 9,290.00 | 9,450.00 | 9,160.00 | 9,170.00 | 9,028.63 | 342,326 |
| Nov 12, 2024 | 9,830.00 | 9,860.00 | 9,320.00 | 9,460.00 | 9,314.16 | 652,854 |
| Nov 11, 2024 | 10,180.00 | 10,200.00 | 9,830.00 | 9,830.00 | 9,678.46 | 521,622 |
| Nov 8, 2024 | 10,240.00 | 10,260.00 | 10,160.00 | 10,180.00 | 10,023.06 | 154,872 |
| Nov 7, 2024 | 10,230.00 | 10,260.00 | 10,130.00 | 10,200.00 | 10,042.75 | 121,562 |
| Nov 6, 2024 | 10,440.00 | 10,480.00 | 10,190.00 | 10,230.00 | 10,072.29 | 205,703 |
| Nov 5, 2024 | 10,570.00 | 10,580.00 | 10,410.00 | 10,420.00 | 10,259.36 | 133,799 |
| Nov 4, 2024 | 10,540.00 | 10,720.00 | 10,500.00 | 10,570.00 | 10,407.05 | 222,418 |
| Nov 1, 2024 | 10,540.00 | 10,580.00 | 10,400.00 | 10,470.00 | 10,308.59 | 136,240 |
| Oct 31, 2024 | 10,350.00 | 10,580.00 | 10,240.00 | 10,580.00 | 10,416.90 | 158,776 |
| Oct 30, 2024 | 10,360.00 | 10,570.00 | 10,200.00 | 10,350.00 | 10,190.44 | 192,846 |
| Oct 29, 2024 | 10,260.00 | 10,390.00 | 10,220.00 | 10,360.00 | 10,200.29 | 84,131 |
| Oct 28, 2024 | 10,050.00 | 10,300.00 | 10,050.00 | 10,260.00 | 10,101.83 | 95,656 |
| Oct 25, 2024 | 10,310.00 | 10,360.00 | 10,050.00 | 10,100.00 | 9,944.30 | 201,556 |
| Oct 24, 2024 | 10,350.00 | 10,430.00 | 10,280.00 | 10,300.00 | 10,141.21 | 125,417 |
| Oct 23, 2024 | 10,370.00 | 10,420.00 | 10,290.00 | 10,400.00 | 10,239.67 | 213,027 |
| Oct 22, 2024 | 10,500.00 | 10,560.00 | 10,340.00 | 10,360.00 | 10,200.29 | 236,485 |
| Oct 21, 2024 | 10,510.00 | 10,650.00 | 10,510.00 | 10,580.00 | 10,416.90 | 139,890 |
| Oct 18, 2024 | 10,690.00 | 10,740.00 | 10,530.00 | 10,590.00 | 10,426.74 | 210,489 |
| Oct 17, 2024 | 10,620.00 | 10,720.00 | 10,520.00 | 10,700.00 | 10,535.05 | 246,369 |
| Oct 16, 2024 | 10,530.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,535.05 | 512,414 |
| Oct 15, 2024 | 10,820.00 | 10,840.00 | 10,530.00 | 10,610.00 | 10,446.43 | 508,653 |
| Oct 14, 2024 | 10,940.00 | 10,940.00 | 10,590.00 | 10,930.00 | 10,761.50 | 348,719 |
| Oct 11, 2024 | 10,810.00 | 10,980.00 | 10,810.00 | 10,930.00 | 10,761.50 | 240,891 |
| Oct 10, 2024 | 11,040.00 | 11,090.00 | 10,850.00 | 10,850.00 | 10,682.73 | 703,945 |
| Oct 8, 2024 | 11,390.00 | 11,440.00 | 11,010.00 | 11,020.00 | 10,850.11 | 517,015 |
| Oct 7, 2024 | 11,400.00 | 11,400.00 | 11,200.00 | 11,290.00 | 11,115.95 | 201,849 |
| Oct 4, 2024 | 11,730.00 | 11,780.00 | 11,100.00 | 11,260.00 | 11,086.41 | 1,016,495 |
| Oct 2, 2024 | 11,970.00 | 12,100.00 | 11,820.00 | 11,890.00 | 11,706.70 | 355,825 |
| Sep 30, 2024 | 12,230.00 | 12,480.00 | 12,050.00 | 12,070.00 | 11,883.93 | 1,130,064 |
| Sep 27, 2024 | 11,420.00 | 12,130.00 | 11,400.00 | 12,050.00 | 11,864.23 | 1,558,820 |
| Sep 26, 2024 | 11,260.00 | 11,400.00 | 11,160.00 | 11,380.00 | 11,204.56 | 395,957 |
| Sep 25, 2024 | 11,200.00 | 11,560.00 | 11,140.00 | 11,170.00 | 10,997.80 | 880,546 |
| Sep 24, 2024 | 10,980.00 | 11,110.00 | 10,960.00 | 11,100.00 | 10,928.88 | 172,890 |
| Sep 23, 2024 | 11,100.00 | 11,100.00 | 10,980.00 | 10,980.00 | 10,810.73 | 135,636 |
| Sep 20, 2024 | 11,160.00 | 11,180.00 | 10,980.00 | 11,040.00 | 10,869.80 | 429,640 |
| Sep 19, 2024 | 11,600.00 | 11,620.00 | 11,130.00 | 11,140.00 | 10,968.26 | 461,161 |
| Sep 13, 2024 | 11,300.00 | 11,490.00 | 11,220.00 | 11,460.00 | 11,283.33 | 210,065 |
| Sep 12, 2024 | 11,200.00 | 11,450.00 | 11,190.00 | 11,320.00 | 11,145.49 | 288,011 |
| Sep 11, 2024 | 11,330.00 | 11,440.00 | 11,150.00 | 11,180.00 | 11,007.65 | 205,526 |
| Sep 10, 2024 | 11,540.00 | 11,600.00 | 11,310.00 | 11,320.00 | 11,145.49 | 209,715 |
| Sep 9, 2024 | 11,280.00 | 11,600.00 | 11,130.00 | 11,500.00 | 11,322.71 | 229,969 |
| Sep 6, 2024 | 11,720.00 | 11,800.00 | 11,390.00 | 11,490.00 | 11,312.87 | 413,087 |
| Sep 5, 2024 | 11,380.00 | 12,020.00 | 11,310.00 | 11,650.00 | 11,470.40 | 1,162,153 |
| Sep 4, 2024 | 11,280.00 | 11,400.00 | 11,180.00 | 11,230.00 | 11,056.88 | 313,798 |
| Sep 3, 2024 | 11,380.00 | 11,670.00 | 11,330.00 | 11,540.00 | 11,362.10 | 527,284 |
| Sep 2, 2024 | 11,230.00 | 11,380.00 | 11,070.00 | 11,320.00 | 11,145.49 | 212,527 |
| Aug 30, 2024 | 11,030.00 | 11,190.00 | 10,960.00 | 11,190.00 | 11,017.49 | 206,463 |
| Aug 29, 2024 | 11,000.00 | 11,060.00 | 10,910.00 | 11,030.00 | 10,859.96 | 142,993 |
| Aug 28, 2024 | 11,170.00 | 11,180.00 | 11,010.00 | 11,050.00 | 10,879.65 | 128,820 |
| Aug 27, 2024 | 11,100.00 | 11,240.00 | 10,990.00 | 11,150.00 | 10,978.11 | 184,844 |
| Aug 26, 2024 | 11,210.00 | 11,210.00 | 11,000.00 | 11,090.00 | 10,919.03 | 193,336 |
| Aug 23, 2024 | 11,010.00 | 11,190.00 | 10,960.00 | 11,100.00 | 10,928.88 | 185,961 |
| Aug 22, 2024 | 10,900.00 | 11,230.00 | 10,880.00 | 11,010.00 | 10,840.27 | 413,637 |
| Aug 21, 2024 | 10,800.00 | 10,870.00 | 10,740.00 | 10,850.00 | 10,682.73 | 198,802 |
| Aug 20, 2024 | 10,760.00 | 10,830.00 | 10,760.00 | 10,780.00 | 10,613.81 | 153,346 |
| Aug 19, 2024 | 10,850.00 | 10,880.00 | 10,710.00 | 10,750.00 | 10,584.28 | 188,205 |
| Aug 16, 2024 | 10,980.00 | 11,030.00 | 10,810.00 | 10,820.00 | 10,653.20 | 297,009 |
| Aug 14, 2024 | 10,700.00 | 10,930.00 | 10,650.00 | 10,930.00 | 10,761.50 | 289,018 |
| Aug 13, 2024 | 10,820.00 | 10,870.00 | 10,600.00 | 10,620.00 | 10,456.28 | 345,376 |
| Aug 12, 2024 | 10,840.00 | 11,010.00 | 10,770.00 | 10,840.00 | 10,672.89 | 442,123 |
| Aug 9, 2024 | 11,170.00 | 11,250.00 | 10,770.00 | 10,840.00 | 10,672.89 | 374,362 |
| Aug 8, 2024 | 10,910.00 | 11,120.00 | 10,870.00 | 11,000.00 | 10,830.42 | 192,421 |
| Aug 7, 2024 | 11,040.00 | 11,300.00 | 10,910.00 | 11,080.00 | 10,909.19 | 321,276 |
| Aug 6, 2024 | 10,450.00 | 11,140.00 | 10,450.00 | 11,080.00 | 10,909.19 | 509,498 |
| Aug 5, 2024 | 11,740.00 | 11,740.00 | 10,330.00 | 10,470.00 | 10,308.59 | 1,110,426 |
| Aug 2, 2024 | 11,920.00 | 11,990.00 | 11,770.00 | 11,810.00 | 11,627.93 | 407,963 |
| Aug 1, 2024 | 11,890.00 | 12,110.00 | 11,830.00 | 12,070.00 | 11,883.93 | 293,015 |
| Jul 31, 2024 | 11,860.00 | 12,050.00 | 11,790.00 | 11,800.00 | 11,618.09 | 603,552 |
| Jul 30, 2024 | 12,070.00 | 12,130.00 | 11,800.00 | 11,840.00 | 11,657.47 | 325,347 |
| Jul 29, 2024 | 12,000.00 | 12,120.00 | 11,940.00 | 12,090.00 | 11,903.62 | 171,560 |
| Jul 26, 2024 | 12,060.00 | 12,090.00 | 11,930.00 | 11,970.00 | 11,785.47 | 317,972 |
| Jul 25, 2024 | 11,940.00 | 12,120.00 | 11,930.00 | 12,060.00 | 11,874.08 | 287,947 |
| Jul 24, 2024 | 12,140.00 | 12,170.00 | 12,000.00 | 12,050.00 | 11,864.23 | 256,088 |
| Jul 23, 2024 | 12,200.00 | 12,280.00 | 11,940.00 | 12,150.00 | 11,962.69 | 608,150 |
| Jul 22, 2024 | 12,230.00 | 12,300.00 | 12,070.00 | 12,120.00 | 11,933.16 | 321,599 |
| Jul 19, 2024 | 12,490.00 | 12,520.00 | 12,200.00 | 12,220.00 | 12,031.61 | 752,620 |
| Jul 18, 2024 | 12,510.00 | 12,590.00 | 12,400.00 | 12,530.00 | 12,336.83 | 232,514 |
| Jul 17, 2024 | 12,800.00 | 12,810.00 | 12,530.00 | 12,570.00 | 12,376.22 | 570,767 |
| Jul 16, 2024 | 12,970.00 | 12,990.00 | 12,650.00 | 12,780.00 | 12,582.98 | 312,642 |
| Jul 15, 2024 | 12,950.00 | 12,980.00 | 12,910.00 | 12,970.00 | 12,770.05 | 146,559 |
| Jul 12, 2024 | 12,860.00 | 12,990.00 | 12,820.00 | 12,950.00 | 12,750.36 | 313,743 |
| Jul 11, 2024 | 12,750.00 | 12,930.00 | 12,710.00 | 12,840.00 | 12,642.05 | 359,861 |
| Jul 10, 2024 | 12,720.00 | 12,770.00 | 12,600.00 | 12,740.00 | 12,543.60 | 265,173 |
| Jul 9, 2024 | 12,680.00 | 12,810.00 | 12,560.00 | 12,700.00 | 12,504.21 | 370,256 |
| Jul 8, 2024 | 12,510.00 | 12,690.00 | 12,510.00 | 12,680.00 | 12,484.52 | 437,804 |
| Jul 5, 2024 | 12,750.00 | 12,750.00 | 12,360.00 | 12,510.00 | 12,317.14 | 1,167,501 |
| Jul 4, 2024 | 12,930.00 | 13,140.00 | 12,550.00 | 12,700.00 | 12,504.21 | 1,102,609 |
| Jul 3, 2024 | 14,050.00 | 14,060.00 | 13,010.00 | 13,070.00 | 12,868.51 | 1,266,610 |
| Jul 2, 2024 | 14,230.00 | 14,230.00 | 13,960.00 | 14,040.00 | 13,823.56 | 276,512 |
| Jul 1, 2024 | 14,080.00 | 14,290.00 | 14,080.00 | 14,230.00 | 14,010.63 | 197,398 |
| Jun 28, 2024 | 14,090.00 | 14,220.00 | 13,950.00 | 14,100.00 | 13,882.63 | 194,007 |
| Jun 27, 2024 | 14,220.00 | 14,230.00 | 13,970.00 | 14,060.00 | 13,843.25 | 255,833 |
| Jun 26, 2024 | 14,380.00 | 14,430.00 | 14,160.00 | 14,230.00 | 14,010.63 | 253,393 |
| Jun 25, 2024 | 14,250.00 | 14,490.00 | 14,210.00 | 14,380.00 | 14,158.31 | 290,087 |
| Jun 24, 2024 | 14,860.00 | 14,860.00 | 14,230.00 | 14,240.00 | 14,020.47 | 644,282 |
| Jun 21, 2024 | 14,120.00 | 14,860.00 | 14,050.00 | 14,860.00 | 14,630.91 | 1,534,677 |
| Jun 20, 2024 | 13,900.00 | 14,100.00 | 13,870.00 | 14,020.00 | 13,803.86 | 274,274 |
| Jun 19, 2024 | 14,310.00 | 14,310.00 | 13,800.00 | 13,900.00 | 13,685.71 | 732,386 |
| Jun 18, 2024 | 14,300.00 | 14,420.00 | 14,200.00 | 14,240.00 | 14,020.47 | 274,734 |
| Jun 17, 2024 | 14,430.00 | 14,540.00 | 14,150.00 | 14,290.00 | 14,069.70 | 311,011 |
| Jun 14, 2024 | 14,100.00 | 14,570.00 | 14,030.00 | 14,520.00 | 14,296.16 | 846,451 |
| Jun 13, 2024 | 14,130.00 | 14,190.00 | 13,990.00 | 14,000.00 | 13,784.17 | 342,882 |
| Jun 12, 2024 | 14,020.00 | 14,130.00 | 13,940.00 | 13,990.00 | 13,774.33 | 159,753 |
| Jun 11, 2024 | 14,050.00 | 14,200.00 | 13,980.00 | 14,030.00 | 13,813.71 | 155,834 |
| Jun 10, 2024 | 13,910.00 | 14,160.00 | 13,820.00 | 14,050.00 | 13,833.40 | 180,040 |
| Jun 7, 2024 | 14,020.00 | 14,080.00 | 13,950.00 | 14,010.00 | 13,794.02 | 158,285 |
| Jun 5, 2024 | 13,960.00 | 14,110.00 | 13,870.00 | 13,950.00 | 13,734.94 | 233,089 |
| Jun 4, 2024 | 14,190.00 | 14,270.00 | 13,940.00 | 13,940.00 | 13,725.10 | 299,965 |
| Jun 3, 2024 | 14,350.00 | 14,390.00 | 14,100.00 | 14,230.00 | 14,010.63 | 277,081 |
| May 31, 2024 | 14,050.00 | 14,360.00 | 14,010.00 | 14,320.00 | 14,099.24 | 477,988 |
| May 30, 2024 | 13,820.00 | 14,060.00 | 13,760.00 | 14,010.00 | 13,794.02 | 368,484 |
| May 29, 2024 | 14,120.00 | 14,130.00 | 13,800.00 | 13,820.00 | 13,606.95 | 615,417 |
| May 28, 2024 | 14,570.00 | 14,570.00 | 14,110.00 | 14,120.00 | 13,902.32 | 730,711 |
| May 27, 2024 | 14,670.00 | 14,840.00 | 14,500.00 | 14,580.00 | 14,355.23 | 356,885 |
| May 24, 2024 | 14,390.00 | 14,700.00 | 14,380.00 | 14,490.00 | 14,266.62 | 359,194 |
| May 23, 2024 | 14,480.00 | 14,690.00 | 14,450.00 | 14,530.00 | 14,306.00 | 293,026 |
| May 22, 2024 | 14,580.00 | 14,670.00 | 14,290.00 | 14,490.00 | 14,266.62 | 571,302 |
| May 21, 2024 | 14,920.00 | 14,920.00 | 14,530.00 | 14,580.00 | 14,355.23 | 491,384 |
| May 20, 2024 | 14,890.00 | 14,950.00 | 14,590.00 | 14,900.00 | 14,670.30 | 613,276 |
| May 17, 2024 | 15,100.00 | 15,100.00 | 14,870.00 | 14,890.00 | 14,660.45 | 288,740 |
| May 16, 2024 | 15,120.00 | 15,170.00 | 14,940.00 | 14,970.00 | 14,739.22 | 428,246 |
| May 14, 2024 | 15,210.00 | 15,290.00 | 14,970.00 | 15,020.00 | 14,788.45 | 457,846 |
| May 13, 2024 | 15,130.00 | 15,280.00 | 14,910.00 | 15,240.00 | 15,005.06 | 735,825 |
| May 10, 2024 | 14,960.00 | 15,120.00 | 14,780.00 | 15,020.00 | 14,788.45 | 798,677 |
| May 9, 2024 | 14,920.00 | 15,130.00 | 14,750.00 | 14,850.00 | 14,621.07 | 699,133 |
| May 8, 2024 | 14,850.00 | 14,930.00 | 14,740.00 | 14,920.00 | 14,689.99 | 506,153 |
| May 7, 2024 | 15,550.00 | 15,580.00 | 14,720.00 | 14,890.00 | 14,660.45 | 1,420,193 |
| May 3, 2024 | 15,560.00 | 15,570.00 | 15,200.00 | 15,410.00 | 15,172.44 | 593,574 |
| May 2, 2024 | 15,060.00 | 15,710.00 | 14,920.00 | 15,400.00 | 15,162.59 | 1,303,543 |
| Apr 30, 2024 | 15,080.00 | 15,180.00 | 14,960.00 | 15,060.00 | 14,827.83 | 364,771 |
Related Tickers
114090.KS Grand Korea Leisure Co., Ltd.
12,190.00
+0.49%
035250.KS Kangwon Land, Inc.
16,160.00
+0.25%
032350.KS Lotte Tour Development Co., Ltd.
10,790.00
+0.37%
CZR Caesars Entertainment, Inc.
27.99
-0.25%
WYNN Wynn Resorts, Limited
81.55
-0.79%
MGM MGM Resorts International
31.80
-1.27%
LVS Las Vegas Sands Corp.
36.57
+1.47%