Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
81,400.00
-900.00
(-1.09%)
At close: 3:30:15 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 24, 2025 | 81,200.00 | 83,000.00 | 80,500.00 | 81,400.00 | 81,400.00 | 509,034 |
| Feb 21, 2025 | 82,200.00 | 84,700.00 | 79,900.00 | 82,300.00 | 82,300.00 | 921,254 |
| Feb 20, 2025 | 86,900.00 | 87,400.00 | 81,300.00 | 82,500.00 | 82,500.00 | 2,161,017 |
| Feb 19, 2025 | 79,500.00 | 81,300.00 | 78,300.00 | 81,100.00 | 81,100.00 | 572,359 |
| Feb 18, 2025 | 79,300.00 | 80,500.00 | 77,800.00 | 79,400.00 | 79,400.00 | 579,731 |
| Feb 17, 2025 | 80,900.00 | 80,900.00 | 78,600.00 | 79,000.00 | 79,000.00 | 572,835 |
| Feb 14, 2025 | 83,400.00 | 84,300.00 | 80,600.00 | 81,000.00 | 81,000.00 | 602,303 |
| Feb 13, 2025 | 84,200.00 | 84,700.00 | 82,000.00 | 83,400.00 | 83,400.00 | 561,862 |
| Feb 12, 2025 | 83,900.00 | 84,200.00 | 82,600.00 | 83,700.00 | 83,700.00 | 503,992 |
| Feb 11, 2025 | 80,200.00 | 83,800.00 | 79,700.00 | 83,600.00 | 83,600.00 | 1,326,718 |
| Feb 10, 2025 | 80,000.00 | 82,400.00 | 78,700.00 | 78,800.00 | 78,800.00 | 1,392,162 |
| Feb 7, 2025 | 77,700.00 | 78,900.00 | 77,000.00 | 77,700.00 | 77,700.00 | 435,046 |
| Feb 6, 2025 | 79,600.00 | 80,300.00 | 77,000.00 | 77,400.00 | 77,400.00 | 674,299 |
| Feb 5, 2025 | 79,600.00 | 79,900.00 | 77,700.00 | 79,300.00 | 79,300.00 | 602,689 |
| Feb 4, 2025 | 75,500.00 | 79,100.00 | 74,500.00 | 79,100.00 | 79,100.00 | 1,059,207 |
| Feb 3, 2025 | 74,200.00 | 75,900.00 | 73,700.00 | 75,000.00 | 75,000.00 | 419,762 |
| Jan 31, 2025 | 75,700.00 | 76,400.00 | 74,600.00 | 75,000.00 | 75,000.00 | 399,828 |
| Jan 24, 2025 | 73,800.00 | 76,000.00 | 72,900.00 | 75,000.00 | 75,000.00 | 423,894 |
| Jan 23, 2025 | 74,700.00 | 75,900.00 | 73,300.00 | 73,500.00 | 73,500.00 | 442,861 |
| Jan 22, 2025 | 74,400.00 | 74,600.00 | 72,700.00 | 74,300.00 | 74,300.00 | 501,405 |
| Jan 21, 2025 | 75,100.00 | 76,100.00 | 73,800.00 | 74,300.00 | 74,300.00 | 411,808 |
| Jan 20, 2025 | 77,300.00 | 78,000.00 | 74,600.00 | 74,700.00 | 74,700.00 | 476,195 |
| Jan 17, 2025 | 75,600.00 | 78,300.00 | 75,100.00 | 76,400.00 | 76,400.00 | 775,694 |
| Jan 16, 2025 | 77,000.00 | 77,000.00 | 73,700.00 | 75,500.00 | 75,500.00 | 689,128 |
| Jan 15, 2025 | 76,100.00 | 76,300.00 | 75,000.00 | 76,000.00 | 76,000.00 | 487,142 |
| Jan 14, 2025 | 70,700.00 | 75,800.00 | 70,700.00 | 75,800.00 | 75,800.00 | 1,158,714 |
| Jan 13, 2025 | 71,600.00 | 72,600.00 | 70,500.00 | 70,800.00 | 70,800.00 | 369,040 |
| Jan 10, 2025 | 70,100.00 | 72,300.00 | 68,800.00 | 71,600.00 | 71,600.00 | 562,177 |
| Jan 9, 2025 | 71,900.00 | 72,300.00 | 69,900.00 | 69,900.00 | 69,900.00 | 457,769 |
| Jan 8, 2025 | 72,700.00 | 72,900.00 | 71,100.00 | 71,400.00 | 71,400.00 | 371,047 |
| Jan 7, 2025 | 68,500.00 | 73,800.00 | 68,100.00 | 72,500.00 | 72,500.00 | 1,329,358 |
| Jan 6, 2025 | 67,800.00 | 68,300.00 | 65,900.00 | 67,200.00 | 67,200.00 | 378,483 |
| Jan 3, 2025 | 67,700.00 | 69,200.00 | 67,700.00 | 67,800.00 | 67,800.00 | 383,392 |
| Jan 2, 2025 | 69,600.00 | 71,000.00 | 66,800.00 | 67,600.00 | 67,600.00 | 498,428 |
| Dec 30, 2024 | 68,100.00 | 70,600.00 | 67,400.00 | 69,900.00 | 69,900.00 | 246,990 |
| Dec 27, 2024 | 574.00 Dividend | |||||
| Dec 27, 2024 | 70,100.00 | 70,300.00 | 67,500.00 | 68,600.00 | 68,600.00 | 327,433 |
| Dec 26, 2024 | 68,900.00 | 71,800.00 | 68,900.00 | 70,400.00 | 69,826.00 | 521,878 |
| Dec 24, 2024 | 72,000.00 | 72,000.00 | 67,900.00 | 68,300.00 | 67,743.12 | 578,963 |
| Dec 23, 2024 | 71,100.00 | 71,600.00 | 69,200.00 | 71,000.00 | 70,421.11 | 360,254 |
| Dec 20, 2024 | 72,800.00 | 73,000.00 | 69,900.00 | 70,000.00 | 69,429.26 | 391,834 |
| Dec 19, 2024 | 69,400.00 | 73,500.00 | 69,100.00 | 72,300.00 | 71,710.51 | 630,530 |
| Dec 18, 2024 | 69,800.00 | 71,400.00 | 69,200.00 | 71,100.00 | 70,520.29 | 483,077 |
| Dec 17, 2024 | 73,600.00 | 73,600.00 | 69,200.00 | 69,200.00 | 68,635.78 | 869,004 |
| Dec 16, 2024 | 74,600.00 | 74,900.00 | 72,200.00 | 73,000.00 | 72,404.80 | 576,631 |
| Dec 13, 2024 | 72,300.00 | 75,100.00 | 71,600.00 | 74,300.00 | 73,694.20 | 810,472 |
| Dec 12, 2024 | 71,900.00 | 72,600.00 | 70,300.00 | 72,300.00 | 71,710.51 | 684,322 |
| Dec 11, 2024 | 71,400.00 | 73,000.00 | 69,900.00 | 71,200.00 | 70,619.48 | 622,023 |
| Dec 10, 2024 | 68,600.00 | 72,400.00 | 68,200.00 | 71,000.00 | 70,421.11 | 1,148,865 |
| Dec 9, 2024 | 69,000.00 | 69,600.00 | 64,100.00 | 67,100.00 | 66,552.91 | 2,134,037 |
| Dec 6, 2024 | 72,700.00 | 74,700.00 | 69,800.00 | 72,400.00 | 71,809.69 | 1,182,948 |
| Dec 5, 2024 | 75,000.00 | 75,800.00 | 71,500.00 | 72,500.00 | 71,908.88 | 1,049,077 |
| Dec 4, 2024 | 73,900.00 | 76,300.00 | 73,700.00 | 73,900.00 | 73,297.46 | 1,256,550 |
| Dec 3, 2024 | 78,200.00 | 78,800.00 | 74,000.00 | 75,300.00 | 74,686.05 | 1,546,526 |
| Dec 2, 2024 | 77,000.00 | 81,000.00 | 76,000.00 | 77,100.00 | 76,471.37 | 2,432,737 |
| Nov 29, 2024 | 73,800.00 | 77,000.00 | 72,500.00 | 76,400.00 | 75,777.08 | 1,576,173 |
| Nov 28, 2024 | 75,000.00 | 76,200.00 | 71,200.00 | 73,800.00 | 73,198.27 | 1,896,010 |
| Nov 27, 2024 | 70,200.00 | 73,500.00 | 70,000.00 | 73,500.00 | 72,900.72 | 1,414,408 |
| Nov 26, 2024 | 67,800.00 | 70,000.00 | 67,200.00 | 69,800.00 | 69,230.89 | 1,122,989 |
| Nov 25, 2024 | 67,600.00 | 69,000.00 | 66,900.00 | 67,500.00 | 66,949.64 | 1,209,776 |
| Nov 22, 2024 | 65,400.00 | 66,600.00 | 64,500.00 | 66,100.00 | 65,561.05 | 710,206 |
| Nov 21, 2024 | 64,900.00 | 67,000.00 | 63,200.00 | 65,500.00 | 64,965.95 | 1,104,104 |
| Nov 20, 2024 | 64,400.00 | 65,500.00 | 63,400.00 | 64,800.00 | 64,271.66 | 1,042,087 |
| Nov 19, 2024 | 60,700.00 | 64,500.00 | 60,100.00 | 64,000.00 | 63,478.18 | 2,699,562 |
| Nov 18, 2024 | 59,800.00 | 60,400.00 | 58,100.00 | 59,400.00 | 58,915.69 | 778,075 |
| Nov 15, 2024 | 57,400.00 | 59,700.00 | 56,200.00 | 59,400.00 | 58,915.69 | 1,380,530 |
| Nov 14, 2024 | 59,000.00 | 59,900.00 | 56,300.00 | 56,800.00 | 56,336.88 | 2,503,819 |
| Nov 13, 2024 | 52,900.00 | 55,300.00 | 52,900.00 | 53,700.00 | 53,262.16 | 635,820 |
| Nov 12, 2024 | 54,300.00 | 55,700.00 | 53,000.00 | 53,500.00 | 53,063.79 | 430,018 |
| Nov 11, 2024 | 54,200.00 | 56,100.00 | 53,700.00 | 54,700.00 | 54,254.01 | 509,321 |
| Nov 8, 2024 | 54,100.00 | 55,900.00 | 54,000.00 | 54,900.00 | 54,452.38 | 475,896 |
| Nov 7, 2024 | 55,000.00 | 55,100.00 | 52,500.00 | 54,000.00 | 53,559.71 | 601,912 |
| Nov 6, 2024 | 57,300.00 | 57,400.00 | 54,100.00 | 55,500.00 | 55,047.48 | 690,525 |
| Nov 5, 2024 | 53,400.00 | 57,200.00 | 53,300.00 | 56,700.00 | 56,237.70 | 1,283,156 |
| Nov 4, 2024 | 48,750.00 | 54,500.00 | 48,750.00 | 53,900.00 | 53,460.53 | 1,272,983 |
| Nov 1, 2024 | 48,350.00 | 49,300.00 | 47,800.00 | 48,750.00 | 48,352.52 | 140,941 |
| Oct 31, 2024 | 49,200.00 | 49,300.00 | 48,350.00 | 48,850.00 | 48,451.70 | 171,904 |
| Oct 30, 2024 | 50,000.00 | 50,300.00 | 49,400.00 | 49,450.00 | 49,046.81 | 148,529 |
| Oct 29, 2024 | 50,500.00 | 50,700.00 | 49,300.00 | 50,000.00 | 49,592.33 | 242,932 |
| Oct 28, 2024 | 50,900.00 | 51,100.00 | 49,150.00 | 50,800.00 | 50,385.80 | 271,075 |
| Oct 25, 2024 | 51,000.00 | 51,600.00 | 49,950.00 | 50,900.00 | 50,484.99 | 216,724 |
| Oct 24, 2024 | 52,700.00 | 52,700.00 | 51,200.00 | 51,200.00 | 50,782.54 | 210,865 |
| Oct 23, 2024 | 51,800.00 | 53,300.00 | 50,700.00 | 52,900.00 | 52,468.68 | 412,885 |
| Oct 22, 2024 | 51,000.00 | 51,600.00 | 50,100.00 | 51,400.00 | 50,980.91 | 245,582 |
| Oct 21, 2024 | 50,400.00 | 51,600.00 | 50,400.00 | 50,800.00 | 50,385.80 | 150,823 |
| Oct 18, 2024 | 51,700.00 | 51,800.00 | 49,900.00 | 50,200.00 | 49,790.70 | 187,865 |
| Oct 17, 2024 | 50,700.00 | 52,400.00 | 50,700.00 | 51,100.00 | 50,683.36 | 224,346 |
| Oct 16, 2024 | 51,600.00 | 51,700.00 | 50,700.00 | 50,700.00 | 50,286.62 | 148,106 |
| Oct 15, 2024 | 51,200.00 | 52,600.00 | 50,600.00 | 52,100.00 | 51,675.21 | 283,211 |
| Oct 14, 2024 | 50,400.00 | 51,600.00 | 50,200.00 | 51,200.00 | 50,782.54 | 224,629 |
| Oct 11, 2024 | 51,100.00 | 51,700.00 | 50,300.00 | 50,500.00 | 50,088.25 | 255,647 |
| Oct 10, 2024 | 51,800.00 | 52,100.00 | 51,200.00 | 51,200.00 | 50,782.54 | 276,469 |
| Oct 8, 2024 | 50,900.00 | 53,900.00 | 50,300.00 | 51,800.00 | 51,377.65 | 1,029,543 |
| Oct 7, 2024 | 51,200.00 | 51,400.00 | 49,950.00 | 50,100.00 | 49,691.51 | 213,522 |
| Oct 4, 2024 | 50,600.00 | 51,600.00 | 50,300.00 | 50,900.00 | 50,484.99 | 239,762 |
| Oct 2, 2024 | 49,700.00 | 51,000.00 | 49,500.00 | 50,400.00 | 49,989.07 | 202,681 |
| Sep 30, 2024 | 51,300.00 | 51,900.00 | 50,200.00 | 50,400.00 | 49,989.07 | 349,100 |
| Sep 27, 2024 | 49,950.00 | 53,000.00 | 49,400.00 | 51,000.00 | 50,584.18 | 874,421 |
| Sep 26, 2024 | 47,750.00 | 50,200.00 | 47,750.00 | 49,800.00 | 49,393.96 | 1,275,920 |
| Sep 25, 2024 | 48,800.00 | 49,000.00 | 47,550.00 | 47,550.00 | 47,162.30 | 387,209 |
| Sep 24, 2024 | 45,500.00 | 48,950.00 | 45,300.00 | 48,550.00 | 48,154.15 | 577,780 |
| Sep 23, 2024 | 44,700.00 | 45,700.00 | 44,350.00 | 45,150.00 | 44,781.87 | 218,835 |
| Sep 20, 2024 | 45,350.00 | 45,600.00 | 44,600.00 | 44,650.00 | 44,285.95 | 203,252 |
| Sep 19, 2024 | 45,650.00 | 45,700.00 | 44,500.00 | 44,700.00 | 44,335.54 | 214,420 |
| Sep 13, 2024 | 45,900.00 | 46,300.00 | 45,150.00 | 45,200.00 | 44,831.46 | 159,607 |
| Sep 12, 2024 | 45,250.00 | 46,600.00 | 45,050.00 | 46,000.00 | 45,624.94 | 326,644 |
| Sep 11, 2024 | 43,500.00 | 45,650.00 | 43,500.00 | 45,150.00 | 44,781.87 | 353,202 |
| Sep 10, 2024 | 44,100.00 | 44,450.00 | 43,350.00 | 43,500.00 | 43,145.32 | 281,691 |
| Sep 9, 2024 | 43,500.00 | 44,550.00 | 43,100.00 | 44,150.00 | 43,790.03 | 319,296 |
| Sep 6, 2024 | 45,700.00 | 46,100.00 | 44,450.00 | 44,450.00 | 44,087.58 | 295,499 |
| Sep 5, 2024 | 45,950.00 | 46,650.00 | 45,500.00 | 45,700.00 | 45,327.39 | 362,784 |
| Sep 4, 2024 | 48,550.00 | 48,900.00 | 45,600.00 | 45,800.00 | 45,426.57 | 1,095,653 |
| Sep 3, 2024 | 50,800.00 | 51,400.00 | 49,900.00 | 49,950.00 | 49,542.73 | 231,677 |
| Sep 2, 2024 | 51,400.00 | 51,400.00 | 50,600.00 | 50,700.00 | 50,286.62 | 119,725 |
| Aug 30, 2024 | 51,000.00 | 51,500.00 | 50,700.00 | 51,100.00 | 50,683.36 | 117,301 |
| Aug 29, 2024 | 50,900.00 | 51,100.00 | 50,400.00 | 50,700.00 | 50,286.62 | 151,318 |
| Aug 28, 2024 | 52,000.00 | 52,400.00 | 51,200.00 | 51,300.00 | 50,881.73 | 202,075 |
| Aug 27, 2024 | 51,900.00 | 52,100.00 | 51,200.00 | 51,600.00 | 51,179.28 | 157,232 |
| Aug 26, 2024 | 52,200.00 | 52,700.00 | 51,300.00 | 52,000.00 | 51,576.02 | 185,163 |
| Aug 23, 2024 | 52,000.00 | 52,000.00 | 51,100.00 | 51,900.00 | 51,476.84 | 205,384 |
| Aug 22, 2024 | 51,500.00 | 52,500.00 | 51,400.00 | 52,500.00 | 52,071.95 | 325,284 |
| Aug 21, 2024 | 51,000.00 | 52,100.00 | 50,900.00 | 51,300.00 | 50,881.73 | 192,917 |
| Aug 20, 2024 | 51,100.00 | 51,500.00 | 50,700.00 | 51,400.00 | 50,980.91 | 227,180 |
| Aug 19, 2024 | 50,300.00 | 51,600.00 | 50,300.00 | 50,900.00 | 50,484.99 | 366,704 |
| Aug 16, 2024 | 50,500.00 | 50,900.00 | 49,800.00 | 50,300.00 | 49,889.88 | 464,700 |
| Aug 14, 2024 | 51,500.00 | 52,000.00 | 50,000.00 | 50,300.00 | 49,889.88 | 1,342,961 |
| Aug 13, 2024 | 56,700.00 | 57,000.00 | 54,100.00 | 54,600.00 | 54,154.82 | 455,826 |
| Aug 12, 2024 | 56,100.00 | 57,600.00 | 55,600.00 | 56,600.00 | 56,138.52 | 210,088 |
| Aug 9, 2024 | 57,800.00 | 58,200.00 | 56,500.00 | 56,700.00 | 56,237.70 | 344,540 |
| Aug 8, 2024 | 55,300.00 | 58,600.00 | 55,200.00 | 57,000.00 | 56,535.25 | 589,429 |
| Aug 7, 2024 | 51,200.00 | 57,000.00 | 51,200.00 | 56,400.00 | 55,940.14 | 678,719 |
| Aug 6, 2024 | 51,500.00 | 53,100.00 | 50,600.00 | 52,000.00 | 51,576.02 | 554,864 |
| Aug 5, 2024 | 56,200.00 | 56,700.00 | 48,300.00 | 50,900.00 | 50,484.99 | 1,028,028 |
| Aug 2, 2024 | 56,900.00 | 59,700.00 | 56,100.00 | 56,400.00 | 55,940.14 | 766,851 |
| Aug 1, 2024 | 57,500.00 | 58,000.00 | 56,700.00 | 57,700.00 | 57,229.55 | 262,797 |
| Jul 31, 2024 | 55,700.00 | 57,800.00 | 55,700.00 | 57,700.00 | 57,229.55 | 472,787 |
| Jul 30, 2024 | 54,200.00 | 57,000.00 | 54,200.00 | 55,800.00 | 55,345.04 | 515,579 |
| Jul 29, 2024 | 53,000.00 | 54,800.00 | 53,000.00 | 54,400.00 | 53,956.45 | 244,452 |
| Jul 26, 2024 | 53,000.00 | 54,100.00 | 52,600.00 | 53,200.00 | 52,766.24 | 204,210 |
| Jul 25, 2024 | 54,000.00 | 54,300.00 | 52,400.00 | 53,200.00 | 52,766.24 | 550,491 |
| Jul 24, 2024 | 55,700.00 | 56,500.00 | 54,800.00 | 55,100.00 | 54,650.75 | 324,861 |
| Jul 23, 2024 | 56,300.00 | 57,100.00 | 56,000.00 | 56,300.00 | 55,840.96 | 190,856 |
| Jul 22, 2024 | 58,900.00 | 59,100.00 | 56,000.00 | 56,000.00 | 55,543.41 | 557,639 |
| Jul 19, 2024 | 57,300.00 | 59,200.00 | 55,900.00 | 59,000.00 | 58,518.95 | 607,656 |
| Jul 18, 2024 | 55,300.00 | 58,000.00 | 55,000.00 | 57,900.00 | 57,427.91 | 519,692 |
| Jul 17, 2024 | 57,000.00 | 57,300.00 | 55,700.00 | 55,800.00 | 55,345.04 | 257,399 |
| Jul 16, 2024 | 56,800.00 | 58,000.00 | 56,800.00 | 57,000.00 | 56,535.25 | 415,672 |
| Jul 15, 2024 | 58,000.00 | 58,100.00 | 56,300.00 | 56,700.00 | 56,237.70 | 295,638 |
| Jul 12, 2024 | 55,600.00 | 58,700.00 | 55,600.00 | 57,500.00 | 57,031.18 | 862,301 |
| Jul 11, 2024 | 56,600.00 | 56,800.00 | 55,500.00 | 55,600.00 | 55,146.67 | 231,602 |
| Jul 10, 2024 | 55,900.00 | 56,600.00 | 55,800.00 | 56,400.00 | 55,940.14 | 177,810 |
| Jul 9, 2024 | 57,000.00 | 57,200.00 | 56,000.00 | 56,100.00 | 55,642.59 | 253,099 |
| Jul 8, 2024 | 55,500.00 | 56,700.00 | 55,300.00 | 56,700.00 | 56,237.70 | 223,973 |
| Jul 5, 2024 | 54,600.00 | 55,800.00 | 54,500.00 | 55,700.00 | 55,245.85 | 264,933 |
| Jul 4, 2024 | 54,800.00 | 55,100.00 | 53,400.00 | 54,800.00 | 54,353.19 | 447,309 |
| Jul 3, 2024 | 55,400.00 | 56,000.00 | 54,600.00 | 54,800.00 | 54,353.19 | 317,904 |
| Jul 2, 2024 | 57,200.00 | 57,400.00 | 55,500.00 | 55,500.00 | 55,047.48 | 326,412 |
| Jul 1, 2024 | 57,400.00 | 58,000.00 | 56,500.00 | 57,500.00 | 57,031.18 | 288,753 |
| Jun 28, 2024 | 56,100.00 | 57,900.00 | 56,000.00 | 57,300.00 | 56,832.81 | 593,363 |
| Jun 27, 2024 | 55,600.00 | 56,600.00 | 55,400.00 | 55,800.00 | 55,345.04 | 220,236 |
| Jun 26, 2024 | 55,000.00 | 55,700.00 | 54,900.00 | 55,400.00 | 54,948.30 | 184,650 |
| Jun 25, 2024 | 54,900.00 | 55,500.00 | 54,800.00 | 55,000.00 | 54,551.56 | 209,362 |
| Jun 24, 2024 | 55,900.00 | 56,200.00 | 55,000.00 | 55,100.00 | 54,650.75 | 304,639 |
| Jun 21, 2024 | 56,300.00 | 56,700.00 | 55,800.00 | 56,100.00 | 55,642.59 | 256,924 |
| Jun 20, 2024 | 56,000.00 | 57,500.00 | 56,000.00 | 56,200.00 | 55,741.78 | 325,241 |
| Jun 19, 2024 | 56,900.00 | 57,000.00 | 55,400.00 | 56,200.00 | 55,741.78 | 626,685 |
| Jun 18, 2024 | 57,200.00 | 57,500.00 | 56,600.00 | 56,900.00 | 56,436.07 | 285,469 |
| Jun 17, 2024 | 57,100.00 | 57,600.00 | 56,200.00 | 57,200.00 | 56,733.63 | 459,719 |
| Jun 14, 2024 | 57,800.00 | 58,000.00 | 57,200.00 | 57,300.00 | 56,832.81 | 281,359 |
| Jun 13, 2024 | 58,000.00 | 58,100.00 | 57,500.00 | 57,700.00 | 57,229.55 | 360,760 |
| Jun 12, 2024 | 59,800.00 | 59,800.00 | 57,500.00 | 57,900.00 | 57,427.91 | 416,026 |
| Jun 11, 2024 | 57,900.00 | 59,500.00 | 57,900.00 | 59,200.00 | 58,717.32 | 476,202 |
| Jun 10, 2024 | 57,800.00 | 57,900.00 | 57,100.00 | 57,700.00 | 57,229.55 | 254,083 |
| Jun 7, 2024 | 58,600.00 | 58,900.00 | 58,000.00 | 58,100.00 | 57,626.29 | 237,016 |
| Jun 5, 2024 | 58,900.00 | 59,100.00 | 58,300.00 | 58,400.00 | 57,923.84 | 244,569 |
| Jun 4, 2024 | 58,900.00 | 59,300.00 | 58,400.00 | 58,600.00 | 58,122.21 | 278,111 |
| Jun 3, 2024 | 58,500.00 | 59,300.00 | 58,200.00 | 58,700.00 | 58,221.39 | 267,308 |
| May 31, 2024 | 57,700.00 | 58,500.00 | 57,200.00 | 58,100.00 | 57,626.29 | 368,261 |
| May 30, 2024 | 57,500.00 | 58,500.00 | 56,900.00 | 58,200.00 | 57,725.47 | 414,348 |
| May 29, 2024 | 58,900.00 | 59,100.00 | 57,700.00 | 58,000.00 | 57,527.10 | 355,199 |
| May 28, 2024 | 60,500.00 | 60,500.00 | 58,700.00 | 58,800.00 | 58,320.58 | 550,096 |
| May 27, 2024 | 62,000.00 | 62,300.00 | 59,900.00 | 60,500.00 | 60,006.72 | 883,139 |
| May 24, 2024 | 59,800.00 | 60,900.00 | 59,500.00 | 59,600.00 | 59,114.05 | 458,664 |
| May 23, 2024 | 57,800.00 | 61,100.00 | 57,600.00 | 60,600.00 | 60,105.90 | 1,084,358 |
| May 22, 2024 | 58,100.00 | 58,700.00 | 57,600.00 | 57,600.00 | 57,130.36 | 407,649 |
| May 21, 2024 | 59,000.00 | 59,100.00 | 58,000.00 | 58,000.00 | 57,527.10 | 499,333 |
| May 20, 2024 | 60,200.00 | 60,500.00 | 59,000.00 | 59,100.00 | 58,618.13 | 564,409 |
| May 17, 2024 | 60,300.00 | 60,800.00 | 60,000.00 | 60,000.00 | 59,510.79 | 532,807 |
| May 16, 2024 | 60,100.00 | 60,800.00 | 59,900.00 | 60,100.00 | 59,609.98 | 729,860 |
| May 14, 2024 | 60,300.00 | 60,700.00 | 59,500.00 | 60,100.00 | 59,609.98 | 849,580 |
| May 13, 2024 | 65,800.00 | 65,900.00 | 60,000.00 | 60,100.00 | 59,609.98 | 3,465,685 |
| May 10, 2024 | 69,200.00 | 70,700.00 | 68,300.00 | 69,300.00 | 68,734.97 | 651,546 |
| May 9, 2024 | 69,700.00 | 70,500.00 | 69,000.00 | 69,000.00 | 68,437.41 | 365,481 |
| May 8, 2024 | 69,900.00 | 70,500.00 | 69,100.00 | 69,600.00 | 69,032.52 | 317,885 |
| May 7, 2024 | 70,700.00 | 70,700.00 | 68,500.00 | 70,000.00 | 69,429.26 | 504,482 |
| May 3, 2024 | 67,900.00 | 70,000.00 | 67,600.00 | 69,900.00 | 69,330.08 | 528,095 |
| May 2, 2024 | 66,900.00 | 68,400.00 | 66,300.00 | 67,700.00 | 67,148.02 | 257,516 |
| Apr 30, 2024 | 67,700.00 | 68,000.00 | 66,400.00 | 66,700.00 | 66,156.16 | 258,384 |
| Apr 29, 2024 | 66,700.00 | 68,300.00 | 66,700.00 | 67,700.00 | 67,148.02 | 236,881 |
| Apr 26, 2024 | 66,600.00 | 67,600.00 | 66,500.00 | 66,700.00 | 66,156.16 | 206,695 |
| Apr 25, 2024 | 67,500.00 | 68,000.00 | 66,300.00 | 66,600.00 | 66,056.98 | 238,300 |
| Apr 24, 2024 | 67,900.00 | 68,500.00 | 67,500.00 | 68,100.00 | 67,544.75 | 244,754 |
| Apr 23, 2024 | 67,700.00 | 69,000.00 | 66,800.00 | 68,200.00 | 67,643.94 | 485,767 |
| Apr 22, 2024 | 65,500.00 | 68,800.00 | 65,500.00 | 67,500.00 | 66,949.64 | 751,098 |
| Apr 19, 2024 | 64,000.00 | 65,500.00 | 63,200.00 | 65,100.00 | 64,569.21 | 402,329 |
| Apr 18, 2024 | 63,100.00 | 64,700.00 | 62,900.00 | 64,500.00 | 63,974.10 | 237,343 |
| Apr 17, 2024 | 63,600.00 | 63,900.00 | 62,600.00 | 62,600.00 | 62,089.59 | 284,070 |
| Apr 16, 2024 | 63,600.00 | 65,000.00 | 62,800.00 | 63,400.00 | 62,883.07 | 432,506 |
| Apr 15, 2024 | 63,900.00 | 64,700.00 | 63,700.00 | 64,500.00 | 63,974.10 | 236,151 |
| Apr 12, 2024 | 65,700.00 | 66,800.00 | 64,100.00 | 64,900.00 | 64,370.84 | 385,500 |
| Apr 11, 2024 | 64,800.00 | 66,200.00 | 64,500.00 | 65,600.00 | 65,065.13 | 385,802 |
| Apr 9, 2024 | 67,100.00 | 68,000.00 | 66,500.00 | 66,600.00 | 66,056.98 | 281,695 |
| Apr 8, 2024 | 68,400.00 | 68,400.00 | 67,200.00 | 67,200.00 | 66,652.09 | 304,674 |
| Apr 5, 2024 | 67,900.00 | 68,800.00 | 67,700.00 | 68,500.00 | 67,941.49 | 358,525 |
| Apr 4, 2024 | 70,700.00 | 70,800.00 | 68,200.00 | 68,300.00 | 67,743.12 | 890,841 |
| Apr 3, 2024 | 69,600.00 | 72,000.00 | 69,600.00 | 71,300.00 | 70,718.66 | 652,205 |
| Apr 2, 2024 | 70,600.00 | 71,000.00 | 69,500.00 | 70,200.00 | 69,627.63 | 448,824 |
| Apr 1, 2024 | 73,200.00 | 73,200.00 | 70,900.00 | 71,200.00 | 70,619.48 | 408,329 |
| Mar 29, 2024 | 71,500.00 | 73,000.00 | 70,100.00 | 72,100.00 | 71,512.14 | 497,754 |
| Mar 28, 2024 | 72,500.00 | 73,000.00 | 70,700.00 | 71,000.00 | 70,421.11 | 601,858 |
| Mar 27, 2024 | 71,200.00 | 74,900.00 | 71,000.00 | 72,500.00 | 71,908.88 | 1,493,506 |
| Mar 26, 2024 | 68,900.00 | 71,800.00 | 67,900.00 | 70,800.00 | 70,222.73 | 966,435 |
| Mar 25, 2024 | 67,500.00 | 69,000.00 | 67,300.00 | 68,500.00 | 67,941.49 | 342,654 |
| Mar 22, 2024 | 67,700.00 | 68,300.00 | 66,500.00 | 67,500.00 | 66,949.64 | 466,460 |
| Mar 21, 2024 | 67,800.00 | 68,700.00 | 67,500.00 | 67,600.00 | 67,048.83 | 478,751 |
| Mar 20, 2024 | 68,100.00 | 68,300.00 | 67,100.00 | 67,600.00 | 67,048.83 | 342,074 |
| Mar 19, 2024 | 68,700.00 | 68,800.00 | 67,300.00 | 67,500.00 | 66,949.64 | 490,186 |
| Mar 18, 2024 | 68,700.00 | 69,600.00 | 67,600.00 | 68,300.00 | 67,743.12 | 483,702 |
| Mar 15, 2024 | 69,000.00 | 69,400.00 | 67,700.00 | 68,600.00 | 68,040.67 | 579,781 |
| Mar 14, 2024 | 71,200.00 | 71,400.00 | 69,800.00 | 69,800.00 | 69,230.89 | 572,583 |
| Mar 13, 2024 | 72,200.00 | 72,300.00 | 71,000.00 | 71,200.00 | 70,619.48 | 349,078 |
| Mar 12, 2024 | 72,400.00 | 72,700.00 | 70,900.00 | 72,200.00 | 71,611.32 | 498,885 |
| Mar 11, 2024 | 68,300.00 | 72,500.00 | 67,300.00 | 71,700.00 | 71,115.40 | 948,346 |
| Mar 8, 2024 | 67,000.00 | 69,000.00 | 66,500.00 | 67,800.00 | 67,247.20 | 859,695 |
| Mar 7, 2024 | 69,100.00 | 69,300.00 | 66,300.00 | 66,600.00 | 66,056.98 | 1,143,468 |
| Mar 6, 2024 | 70,800.00 | 71,300.00 | 68,800.00 | 69,300.00 | 68,734.97 | 592,255 |
| Mar 5, 2024 | 72,600.00 | 72,900.00 | 70,700.00 | 70,800.00 | 70,222.73 | 542,148 |
| Mar 4, 2024 | 75,500.00 | 76,900.00 | 72,200.00 | 72,200.00 | 71,611.32 | 879,434 |
| Feb 29, 2024 | 74,000.00 | 76,600.00 | 73,600.00 | 73,700.00 | 73,099.09 | 3,038,341 |
| Feb 28, 2024 | 73,800.00 | 74,800.00 | 73,500.00 | 74,500.00 | 73,892.57 | 458,775 |
| Feb 27, 2024 | 77,400.00 | 77,500.00 | 73,300.00 | 74,000.00 | 73,396.65 | 700,131 |
| Feb 26, 2024 | 75,300.00 | 79,000.00 | 75,300.00 | 77,200.00 | 76,570.55 | 701,999 |
Related Tickers
041510.KQ SM Entertainment Co., Ltd.
100,200.00
+0.70%
122870.KQ YG Entertainment Inc.
57,600.00
-0.52%
182360.KQ Cube Entertainment, Inc.
15,850.00
-1.12%
352820.KS HYBE Co., Ltd.
246,000.00
+0.20%
253450.KQ Studio Dragon Corporation
48,500.00
-1.42%
FWONA Formula One Group
90.04
-0.21%
TKO TKO Group Holdings, Inc.
161.18
+1.49%
WBD Warner Bros. Discovery, Inc.
10.90
+1.11%
SIRI Sirius XM Holdings Inc.
25.17
+1.70%
ROKU Roku, Inc.
88.75
-0.12%