246.00
+12.00
+(5.13%)
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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 236.00 | 282.00 | 234.00 | 246.00 | 246.00 | 23,239,266 |
| Jan 14, 2025 | 246.00 | 249.00 | 232.00 | 234.00 | 234.00 | 2,838,575 |
| Jan 13, 2025 | 259.00 | 263.00 | 245.00 | 246.00 | 246.00 | 4,848,662 |
| Jan 10, 2025 | 276.00 | 280.00 | 252.00 | 259.00 | 259.00 | 6,937,544 |
| Jan 9, 2025 | 288.00 | 305.00 | 270.00 | 274.00 | 274.00 | 12,826,030 |
| Jan 8, 2025 | 278.00 | 319.00 | 273.00 | 284.00 | 284.00 | 54,828,330 |
| Jan 7, 2025 | 314.00 | 358.00 | 268.00 | 271.00 | 271.00 | 49,054,220 |
| Jan 6, 2025 | 264.00 | 318.00 | 255.00 | 290.00 | 290.00 | 61,955,560 |
| Jan 3, 2025 | 205.00 | 254.00 | 205.00 | 254.00 | 254.00 | 12,390,110 |
| Jan 2, 2025 | 174.00 | 208.00 | 174.00 | 196.00 | 196.00 | 3,837,055 |
| Dec 30, 2024 | 169.00 | 182.00 | 167.00 | 175.00 | 175.00 | 480,392 |
| Dec 27, 2024 | 173.00 | 175.00 | 168.00 | 170.00 | 170.00 | 573,921 |
| Dec 26, 2024 | 174.00 | 181.00 | 174.00 | 175.00 | 175.00 | 537,000 |
| Dec 24, 2024 | 181.00 | 185.00 | 176.00 | 177.00 | 177.00 | 371,333 |
| Dec 23, 2024 | 185.00 | 188.00 | 178.00 | 181.00 | 181.00 | 701,712 |
| Dec 20, 2024 | 179.00 | 183.00 | 175.00 | 179.00 | 179.00 | 607,257 |
| Dec 19, 2024 | 171.00 | 180.00 | 165.00 | 179.00 | 179.00 | 581,642 |
| Dec 18, 2024 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | 336,131 |
| Dec 17, 2024 | 173.00 | 179.00 | 171.00 | 175.00 | 175.00 | 503,498 |
| Dec 16, 2024 | 176.00 | 178.00 | 169.00 | 173.00 | 173.00 | 674,773 |
| Dec 13, 2024 | 172.00 | 174.00 | 162.00 | 174.00 | 174.00 | 485,340 |
| Dec 12, 2024 | 178.00 | 180.00 | 170.00 | 173.00 | 173.00 | 984,106 |
| Dec 11, 2024 | 158.00 | 173.00 | 153.00 | 173.00 | 173.00 | 1,481,792 |
| Dec 10, 2024 | 141.00 | 158.00 | 141.00 | 156.00 | 156.00 | 1,019,817 |
| Dec 9, 2024 | 150.00 | 152.00 | 141.00 | 143.00 | 143.00 | 1,745,261 |
| Dec 6, 2024 | 165.00 | 165.00 | 154.00 | 156.00 | 156.00 | 887,049 |
| Dec 5, 2024 | 163.00 | 166.00 | 156.00 | 163.00 | 163.00 | 904,206 |
| Dec 4, 2024 | 163.00 | 166.00 | 155.00 | 163.00 | 163.00 | 450,288 |
| Dec 3, 2024 | 154.00 | 172.00 | 154.00 | 164.00 | 164.00 | 1,041,172 |
| Dec 2, 2024 | 158.00 | 161.00 | 149.00 | 155.00 | 155.00 | 1,858,792 |
| Nov 29, 2024 | 167.00 | 167.00 | 162.00 | 163.00 | 163.00 | 550,686 |
| Nov 28, 2024 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 660,936 |
| Nov 27, 2024 | 175.00 | 178.00 | 171.00 | 172.00 | 172.00 | 313,890 |
| Nov 26, 2024 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | 311,032 |
| Nov 25, 2024 | 171.00 | 174.00 | 168.00 | 174.00 | 174.00 | 487,972 |
| Nov 22, 2024 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | 409,251 |
| Nov 21, 2024 | 177.00 | 177.00 | 170.00 | 172.00 | 172.00 | 587,152 |
| Nov 20, 2024 | 179.00 | 179.00 | 170.00 | 177.00 | 177.00 | 955,033 |
| Nov 19, 2024 | 181.00 | 182.00 | 176.00 | 179.00 | 179.00 | 751,002 |
| Nov 18, 2024 | 172.00 | 178.00 | 172.00 | 176.00 | 176.00 | 417,689 |
| Nov 15, 2024 | 180.00 | 180.00 | 169.00 | 175.00 | 175.00 | 955,832 |
| Nov 14, 2024 | 184.00 | 185.00 | 176.00 | 176.00 | 176.00 | 762,560 |
| Nov 13, 2024 | 181.00 | 183.00 | 177.00 | 183.00 | 183.00 | 669,388 |
| Nov 12, 2024 | 192.00 | 192.00 | 179.00 | 183.00 | 183.00 | 1,766,195 |
| Nov 11, 2024 | 201.00 | 203.00 | 190.00 | 192.00 | 192.00 | 1,024,173 |
| Nov 8, 2024 | 202.00 | 206.00 | 199.00 | 201.00 | 201.00 | 318,063 |
| Nov 7, 2024 | 204.00 | 205.00 | 199.00 | 201.00 | 201.00 | 457,998 |
| Nov 6, 2024 | 212.00 | 212.00 | 202.00 | 203.00 | 203.00 | 401,114 |
| Nov 5, 2024 | 206.00 | 213.00 | 204.00 | 209.00 | 209.00 | 468,965 |
| Nov 4, 2024 | 204.00 | 208.00 | 201.00 | 206.00 | 206.00 | 254,642 |
| Nov 1, 2024 | 203.00 | 209.00 | 200.00 | 203.00 | 203.00 | 350,530 |
| Oct 31, 2024 | 203.00 | 205.00 | 200.00 | 202.00 | 202.00 | 161,231 |
| Oct 30, 2024 | 207.00 | 209.00 | 202.00 | 204.00 | 204.00 | 469,555 |
| Oct 29, 2024 | 200.00 | 207.00 | 198.00 | 207.00 | 207.00 | 719,081 |
| Oct 28, 2024 | 200.00 | 203.00 | 198.00 | 202.00 | 202.00 | 404,547 |
| Oct 25, 2024 | 201.00 | 204.00 | 197.00 | 200.00 | 200.00 | 390,598 |
| Oct 24, 2024 | 206.00 | 208.00 | 199.00 | 199.00 | 199.00 | 558,714 |
| Oct 23, 2024 | 208.00 | 210.00 | 202.00 | 209.00 | 209.00 | 389,889 |
| Oct 22, 2024 | 213.00 | 217.00 | 203.00 | 205.00 | 205.00 | 650,855 |
| Oct 21, 2024 | 216.00 | 221.00 | 211.00 | 215.00 | 215.00 | 482,935 |
| Oct 18, 2024 | 223.00 | 223.00 | 210.00 | 216.00 | 216.00 | 944,231 |
| Oct 17, 2024 | 227.00 | 227.00 | 220.00 | 223.00 | 223.00 | 369,497 |
| Oct 16, 2024 | 226.00 | 227.00 | 221.00 | 224.00 | 224.00 | 288,999 |
| Oct 15, 2024 | 223.00 | 227.00 | 223.00 | 226.00 | 226.00 | 392,846 |
| Oct 14, 2024 | 226.00 | 231.00 | 220.00 | 223.00 | 223.00 | 660,411 |
| Oct 11, 2024 | 229.00 | 235.00 | 226.00 | 228.00 | 228.00 | 509,663 |
| Oct 10, 2024 | 235.00 | 235.00 | 226.00 | 229.00 | 229.00 | 710,026 |
| Oct 8, 2024 | 230.00 | 238.00 | 229.00 | 233.00 | 233.00 | 300,162 |
| Oct 7, 2024 | 238.00 | 239.00 | 231.00 | 231.00 | 231.00 | 632,181 |
| Oct 4, 2024 | 235.00 | 242.00 | 233.00 | 234.00 | 234.00 | 546,936 |
| Oct 2, 2024 | 234.00 | 241.00 | 229.00 | 235.00 | 235.00 | 453,908 |
| Sep 30, 2024 | 235.00 | 243.00 | 230.00 | 237.00 | 237.00 | 611,437 |
| Sep 27, 2024 | 234.00 | 238.00 | 231.00 | 236.00 | 236.00 | 455,087 |
| Sep 26, 2024 | 226.00 | 244.00 | 226.00 | 234.00 | 234.00 | 870,156 |
| Sep 25, 2024 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | 433,600 |
| Sep 24, 2024 | 225.00 | 232.00 | 221.00 | 225.00 | 225.00 | 393,467 |
| Sep 23, 2024 | 221.00 | 233.00 | 220.00 | 227.00 | 227.00 | 522,780 |
| Sep 20, 2024 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 446,024 |
| Sep 19, 2024 | 220.00 | 224.00 | 217.00 | 220.00 | 220.00 | 544,346 |
| Sep 13, 2024 | 228.00 | 228.00 | 220.00 | 221.00 | 221.00 | 264,370 |
| Sep 12, 2024 | 221.00 | 227.00 | 221.00 | 225.00 | 225.00 | 340,272 |
| Sep 11, 2024 | 217.00 | 227.00 | 217.00 | 219.00 | 219.00 | 259,247 |
| Sep 10, 2024 | 219.00 | 223.00 | 219.00 | 220.00 | 220.00 | 358,012 |
| Sep 9, 2024 | 215.00 | 224.00 | 214.00 | 221.00 | 221.00 | 517,347 |
| Sep 6, 2024 | 229.00 | 230.00 | 218.00 | 218.00 | 218.00 | 553,403 |
| Sep 5, 2024 | 231.00 | 235.00 | 225.00 | 227.00 | 227.00 | 486,737 |
| Sep 4, 2024 | 234.00 | 234.00 | 221.00 | 231.00 | 231.00 | 645,778 |
| Sep 3, 2024 | 236.00 | 245.00 | 235.00 | 235.00 | 235.00 | 599,173 |
| Sep 2, 2024 | 235.00 | 244.00 | 231.00 | 238.00 | 238.00 | 676,127 |
| Aug 30, 2024 | 225.00 | 238.00 | 225.00 | 235.00 | 235.00 | 496,299 |
| Aug 29, 2024 | 233.00 | 241.00 | 227.00 | 227.00 | 227.00 | 894,764 |
| Aug 28, 2024 | 230.00 | 250.00 | 229.00 | 236.00 | 236.00 | 1,996,643 |
| Aug 27, 2024 | 233.00 | 238.00 | 224.00 | 230.00 | 230.00 | 1,340,309 |
| Aug 26, 2024 | 239.00 | 242.00 | 231.00 | 233.00 | 233.00 | 1,076,170 |
| Aug 23, 2024 | 245.00 | 245.00 | 236.00 | 240.00 | 240.00 | 1,681,703 |
| Aug 22, 2024 | 255.00 | 261.00 | 244.00 | 248.00 | 248.00 | 2,346,532 |
| Aug 21, 2024 | 267.00 | 267.00 | 248.00 | 257.00 | 257.00 | 2,151,598 |
| Aug 20, 2024 | 263.00 | 275.00 | 257.00 | 261.00 | 261.00 | 3,476,177 |
| Aug 19, 2024 | 258.00 | 285.00 | 251.00 | 262.00 | 262.00 | 6,910,685 |
| Aug 16, 2024 | 283.00 | 283.00 | 224.00 | 261.00 | 261.00 | 6,553,637 |
| Aug 14, 2024 | 288.00 | 310.00 | 274.00 | 277.00 | 277.00 | 12,853,990 |
| Aug 13, 2024 | 255.00 | 320.00 | 240.00 | 277.00 | 277.00 | 50,632,630 |
| Aug 12, 2024 | 217.00 | 282.00 | 217.00 | 258.00 | 258.00 | 20,602,700 |
| Aug 9, 2024 | 206.00 | 227.00 | 206.00 | 219.00 | 219.00 | 1,954,722 |
| Aug 8, 2024 | 199.00 | 225.00 | 197.00 | 208.00 | 208.00 | 2,519,283 |
| Aug 7, 2024 | 196.00 | 205.00 | 196.00 | 202.00 | 202.00 | 712,539 |
| Aug 6, 2024 | 185.00 | 202.00 | 185.00 | 199.00 | 199.00 | 1,748,905 |
| Aug 5, 2024 | 212.00 | 212.00 | 180.00 | 193.00 | 193.00 | 2,513,636 |
| Aug 2, 2024 | 220.00 | 220.00 | 212.00 | 215.00 | 215.00 | 952,555 |
| Aug 1, 2024 | 219.00 | 223.00 | 218.00 | 221.00 | 221.00 | 565,321 |
| Jul 31, 2024 | 222.00 | 226.00 | 216.00 | 219.00 | 219.00 | 824,500 |
| Jul 30, 2024 | 227.00 | 228.00 | 220.00 | 225.00 | 225.00 | 759,616 |
| Jul 29, 2024 | 227.00 | 228.00 | 223.00 | 226.00 | 226.00 | 320,116 |
| Jul 26, 2024 | 227.00 | 231.00 | 223.00 | 226.00 | 226.00 | 435,443 |
| Jul 25, 2024 | 226.00 | 228.00 | 215.00 | 227.00 | 227.00 | 851,092 |
| Jul 24, 2024 | 225.00 | 232.00 | 222.00 | 226.00 | 226.00 | 852,740 |
| Jul 23, 2024 | 231.00 | 237.00 | 225.00 | 226.00 | 226.00 | 1,138,549 |
| Jul 22, 2024 | 231.00 | 234.00 | 228.00 | 233.00 | 233.00 | 476,703 |
| Jul 19, 2024 | 235.00 | 239.00 | 231.00 | 232.00 | 232.00 | 724,858 |
| Jul 18, 2024 | 239.00 | 241.00 | 234.00 | 237.00 | 237.00 | 849,179 |
| Jul 17, 2024 | 247.00 | 247.00 | 240.00 | 242.00 | 242.00 | 973,587 |
| Jul 16, 2024 | 252.00 | 254.00 | 243.00 | 247.00 | 247.00 | 1,124,533 |
| Jul 15, 2024 | 253.00 | 261.00 | 249.00 | 251.00 | 251.00 | 1,706,318 |
| Jul 12, 2024 | 239.00 | 277.00 | 238.00 | 253.00 | 253.00 | 8,531,029 |
| Jul 11, 2024 | 232.00 | 244.00 | 232.00 | 242.00 | 242.00 | 935,665 |
| Jul 10, 2024 | 238.00 | 239.00 | 232.00 | 234.00 | 234.00 | 769,920 |
| Jul 9, 2024 | 230.00 | 250.00 | 228.00 | 239.00 | 239.00 | 1,740,348 |
| Jul 8, 2024 | 229.00 | 232.00 | 225.00 | 231.00 | 231.00 | 787,196 |
| Jul 5, 2024 | 234.00 | 234.00 | 226.00 | 229.00 | 229.00 | 678,212 |
| Jul 4, 2024 | 228.00 | 234.00 | 227.00 | 230.00 | 230.00 | 1,056,295 |
| Jul 3, 2024 | 233.00 | 237.00 | 228.00 | 230.00 | 230.00 | 1,191,180 |
| Jul 2, 2024 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 1,402,159 |
| Jul 1, 2024 | 237.00 | 241.00 | 231.00 | 240.00 | 240.00 | 3,410,797 |
| Jun 28, 2024 | 239.00 | 262.00 | 230.00 | 234.00 | 234.00 | 17,549,360 |
| Jun 27, 2024 | 278.00 | 278.00 | 210.00 | 213.00 | 213.00 | 17,869,910 |
| Jun 26, 2024 | 271.00 | 280.00 | 271.00 | 280.00 | 280.00 | 578,115 |
| Jun 25, 2024 | 279.00 | 280.00 | 271.00 | 273.00 | 273.00 | 908,073 |
| Jun 24, 2024 | 286.00 | 290.00 | 278.00 | 279.00 | 279.00 | 835,381 |
| Jun 21, 2024 | 294.00 | 294.00 | 283.00 | 288.00 | 288.00 | 844,483 |
| Jun 20, 2024 | 279.00 | 294.00 | 278.00 | 293.00 | 293.00 | 1,214,660 |
| Jun 19, 2024 | 286.00 | 286.00 | 278.00 | 279.00 | 279.00 | 646,581 |
| Jun 18, 2024 | 279.00 | 285.00 | 277.00 | 280.00 | 280.00 | 1,068,634 |
| Jun 17, 2024 | 285.00 | 287.00 | 279.00 | 280.00 | 280.00 | 1,105,029 |
| Jun 14, 2024 | 300.00 | 300.00 | 284.00 | 285.00 | 285.00 | 2,595,586 |
| Jun 13, 2024 | 306.00 | 306.00 | 298.00 | 299.00 | 299.00 | 762,077 |
| Jun 12, 2024 | 305.00 | 314.00 | 302.00 | 303.00 | 303.00 | 1,237,544 |
| Jun 11, 2024 | 304.00 | 305.00 | 301.00 | 302.00 | 302.00 | 583,579 |
| Jun 10, 2024 | 305.00 | 307.00 | 300.00 | 304.00 | 304.00 | 635,142 |
| Jun 7, 2024 | 310.00 | 313.00 | 298.00 | 308.00 | 308.00 | 1,733,318 |
| Jun 5, 2024 | 319.00 | 322.00 | 308.00 | 310.00 | 310.00 | 1,733,633 |
| Jun 4, 2024 | 320.00 | 323.00 | 318.00 | 320.00 | 320.00 | 620,804 |
| Jun 3, 2024 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 610,825 |
| May 31, 2024 | 329.00 | 330.00 | 321.00 | 323.00 | 323.00 | 595,247 |
| May 30, 2024 | 322.00 | 329.00 | 319.00 | 328.00 | 328.00 | 1,135,158 |
| May 29, 2024 | 335.00 | 335.00 | 321.00 | 324.00 | 324.00 | 1,385,239 |
| May 28, 2024 | 332.00 | 342.00 | 330.00 | 335.00 | 335.00 | 1,169,236 |
| May 27, 2024 | 351.00 | 353.00 | 329.00 | 340.00 | 340.00 | 2,585,471 |
| May 24, 2024 | 358.00 | 360.00 | 351.00 | 351.00 | 351.00 | 646,373 |
| May 23, 2024 | 356.00 | 362.00 | 354.00 | 358.00 | 358.00 | 574,613 |
| May 22, 2024 | 353.00 | 364.00 | 351.00 | 356.00 | 356.00 | 768,338 |
| May 21, 2024 | 358.00 | 365.00 | 355.00 | 355.00 | 355.00 | 1,759,099 |
| May 20, 2024 | 375.00 | 377.00 | 365.00 | 369.00 | 369.00 | 1,060,876 |
| May 17, 2024 | 375.00 | 379.00 | 372.00 | 375.00 | 375.00 | 677,083 |
| May 16, 2024 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 445,564 |
| May 14, 2024 | 381.00 | 383.00 | 376.00 | 377.00 | 377.00 | 524,302 |
| May 13, 2024 | 388.00 | 388.00 | 378.00 | 381.00 | 381.00 | 412,223 |
| May 10, 2024 | 380.00 | 383.00 | 377.00 | 379.00 | 379.00 | 532,779 |
| May 9, 2024 | 380.00 | 383.00 | 378.00 | 379.00 | 379.00 | 501,701 |
| May 8, 2024 | 384.00 | 384.00 | 379.00 | 380.00 | 380.00 | 379,201 |
| May 7, 2024 | 388.00 | 391.00 | 381.00 | 384.00 | 384.00 | 730,652 |
| May 3, 2024 | 383.00 | 391.00 | 382.00 | 388.00 | 388.00 | 928,773 |
| May 2, 2024 | 381.00 | 383.00 | 378.00 | 383.00 | 383.00 | 599,490 |
| Apr 30, 2024 | 383.00 | 383.00 | 377.00 | 381.00 | 381.00 | 506,950 |
| Apr 29, 2024 | 379.00 | 382.00 | 370.00 | 377.00 | 377.00 | 754,669 |
| Apr 26, 2024 | 380.00 | 382.00 | 375.00 | 379.00 | 379.00 | 477,931 |
| Apr 25, 2024 | 381.00 | 385.00 | 370.00 | 376.00 | 376.00 | 1,193,320 |
| Apr 24, 2024 | 379.00 | 382.00 | 376.00 | 379.00 | 379.00 | 467,552 |
| Apr 23, 2024 | 378.00 | 381.00 | 374.00 | 375.00 | 375.00 | 583,214 |
| Apr 22, 2024 | 378.00 | 382.00 | 376.00 | 378.00 | 378.00 | 353,784 |
| Apr 19, 2024 | 385.00 | 385.00 | 376.00 | 379.00 | 379.00 | 1,056,433 |
| Apr 18, 2024 | 381.00 | 385.00 | 379.00 | 384.00 | 384.00 | 944,268 |
| Apr 17, 2024 | 381.00 | 388.00 | 380.00 | 382.00 | 382.00 | 529,722 |
| Apr 16, 2024 | 390.00 | 392.00 | 379.00 | 382.00 | 382.00 | 1,251,433 |
| Apr 15, 2024 | 384.00 | 396.00 | 384.00 | 394.00 | 394.00 | 857,488 |
| Apr 12, 2024 | 395.00 | 402.00 | 395.00 | 396.00 | 396.00 | 459,280 |
| Apr 11, 2024 | 397.00 | 401.00 | 391.00 | 398.00 | 398.00 | 820,300 |
| Apr 9, 2024 | 399.00 | 406.00 | 392.00 | 397.00 | 397.00 | 1,054,748 |
| Apr 8, 2024 | 405.00 | 406.00 | 398.00 | 399.00 | 399.00 | 738,212 |
| Apr 5, 2024 | 406.00 | 410.00 | 401.00 | 405.00 | 405.00 | 586,574 |
| Apr 4, 2024 | 403.00 | 418.00 | 403.00 | 408.00 | 408.00 | 761,907 |
| Apr 3, 2024 | 411.00 | 413.00 | 401.00 | 405.00 | 405.00 | 728,359 |
| Apr 2, 2024 | 418.00 | 424.00 | 408.00 | 411.00 | 411.00 | 964,694 |
| Apr 1, 2024 | 415.00 | 424.00 | 415.00 | 421.00 | 421.00 | 783,496 |
| Mar 29, 2024 | 417.00 | 421.00 | 412.00 | 415.00 | 415.00 | 557,923 |
| Mar 28, 2024 | 417.00 | 426.00 | 416.00 | 417.00 | 417.00 | 633,171 |
| Mar 27, 2024 | 417.00 | 422.00 | 414.00 | 416.00 | 416.00 | 658,366 |
| Mar 26, 2024 | 420.00 | 425.00 | 418.00 | 420.00 | 420.00 | 742,430 |
| Mar 25, 2024 | 420.00 | 430.00 | 415.00 | 422.00 | 422.00 | 910,694 |
| Mar 22, 2024 | 430.00 | 430.00 | 415.00 | 420.00 | 420.00 | 951,353 |
| Mar 21, 2024 | 409.00 | 432.00 | 409.00 | 425.00 | 425.00 | 1,839,604 |
| Mar 20, 2024 | 409.00 | 411.00 | 404.00 | 407.00 | 407.00 | 885,897 |
| Mar 19, 2024 | 409.00 | 411.00 | 405.00 | 408.00 | 408.00 | 492,809 |
| Mar 18, 2024 | 420.00 | 420.00 | 408.00 | 410.00 | 410.00 | 413,741 |
| Mar 15, 2024 | 407.00 | 418.00 | 399.00 | 409.00 | 409.00 | 844,769 |
| Mar 14, 2024 | 409.00 | 410.00 | 404.00 | 407.00 | 407.00 | 502,909 |
| Mar 13, 2024 | 415.00 | 417.00 | 404.00 | 407.00 | 407.00 | 978,434 |
| Mar 12, 2024 | 398.00 | 413.00 | 398.00 | 411.00 | 411.00 | 1,266,266 |
| Mar 11, 2024 | 409.00 | 411.00 | 398.00 | 401.00 | 401.00 | 1,306,079 |
| Mar 8, 2024 | 412.00 | 418.00 | 406.00 | 409.00 | 409.00 | 1,213,009 |
| Mar 7, 2024 | 420.00 | 421.00 | 409.00 | 412.00 | 412.00 | 1,151,728 |
| Mar 6, 2024 | 420.00 | 428.00 | 416.00 | 420.00 | 420.00 | 736,715 |
| Mar 5, 2024 | 420.00 | 425.00 | 413.00 | 423.00 | 423.00 | 843,915 |
| Mar 4, 2024 | 407.00 | 447.00 | 404.00 | 419.00 | 419.00 | 4,549,831 |
| Feb 29, 2024 | 404.00 | 416.00 | 394.00 | 411.00 | 411.00 | 1,985,431 |
| Feb 28, 2024 | 418.00 | 424.00 | 414.00 | 416.00 | 416.00 | 1,093,718 |
| Feb 27, 2024 | 421.00 | 428.00 | 414.00 | 418.00 | 418.00 | 1,876,727 |
| Feb 26, 2024 | 427.00 | 432.00 | 421.00 | 423.00 | 423.00 | 1,743,429 |
| Feb 23, 2024 | 437.00 | 447.00 | 424.00 | 427.00 | 427.00 | 3,345,661 |
| Feb 22, 2024 | 449.00 | 453.00 | 430.00 | 435.00 | 435.00 | 7,041,470 |
| Feb 21, 2024 | 472.00 | 475.00 | 458.00 | 473.00 | 473.00 | 5,749,932 |
| Feb 20, 2024 | 499.00 | 504.00 | 476.00 | 481.00 | 481.00 | 7,116,873 |
| Feb 19, 2024 | 511.00 | 515.00 | 482.00 | 511.00 | 511.00 | 10,177,820 |
| Feb 16, 2024 | 455.00 | 564.00 | 453.00 | 521.00 | 521.00 | 65,975,020 |
| Feb 15, 2024 | 434.00 | 436.00 | 428.00 | 434.00 | 434.00 | 426,051 |
| Feb 14, 2024 | 427.00 | 431.00 | 422.00 | 430.00 | 430.00 | 262,382 |
| Feb 13, 2024 | 423.00 | 435.00 | 423.00 | 431.00 | 431.00 | 737,948 |
| Feb 8, 2024 | 424.00 | 427.00 | 419.00 | 423.00 | 423.00 | 503,162 |
| Feb 7, 2024 | 423.00 | 426.00 | 417.00 | 422.00 | 422.00 | 645,293 |
| Feb 6, 2024 | 433.00 | 435.00 | 412.00 | 425.00 | 425.00 | 1,356,360 |
| Feb 5, 2024 | 438.00 | 440.00 | 431.00 | 433.00 | 433.00 | 460,593 |
| Feb 2, 2024 | 442.00 | 443.00 | 435.00 | 435.00 | 435.00 | 716,047 |
| Feb 1, 2024 | 438.00 | 441.00 | 429.00 | 438.00 | 438.00 | 541,314 |
| Jan 31, 2024 | 450.00 | 454.00 | 437.00 | 437.00 | 437.00 | 715,462 |
| Jan 30, 2024 | 459.00 | 462.00 | 446.00 | 450.00 | 450.00 | 897,778 |
| Jan 29, 2024 | 470.00 | 470.00 | 455.00 | 459.00 | 459.00 | 841,786 |
| Jan 26, 2024 | 468.00 | 474.00 | 461.00 | 470.00 | 470.00 | 661,569 |
| Jan 25, 2024 | 472.00 | 485.00 | 467.00 | 468.00 | 468.00 | 1,111,022 |
| Jan 24, 2024 | 477.00 | 479.00 | 463.00 | 471.00 | 471.00 | 635,774 |
| Jan 23, 2024 | 473.00 | 483.00 | 469.00 | 477.00 | 477.00 | 1,005,793 |
| Jan 22, 2024 | 469.00 | 482.00 | 465.00 | 473.00 | 473.00 | 1,219,176 |
| Jan 19, 2024 | 456.00 | 469.00 | 454.00 | 464.00 | 464.00 | 855,404 |
| Jan 18, 2024 | 437.00 | 451.00 | 437.00 | 447.00 | 447.00 | 506,334 |
| Jan 17, 2024 | 450.00 | 456.00 | 437.00 | 439.00 | 439.00 | 842,826 |
| Jan 16, 2024 | 458.00 | 465.00 | 449.00 | 452.00 | 452.00 | 813,093 |
| Jan 15, 2024 | 456.00 | 466.00 | 452.00 | 460.00 | 460.00 | 772,458 |
Related Tickers
052900.KQ Kx Hitech Co., Ltd.
929.00
-0.75%
067310.KQ HANA Micron Inc.
11,460.00
+7.81%
000990.KS DB HiTek CO., LTD.
33,750.00
+2.27%
7022.KL Globetronics Technology Bhd.
0.5200
-1.89%
DIOD Diodes Incorporated
59.44
+0.19%
SLAB Silicon Laboratories Inc.
133.19
-0.10%
MTSI MACOM Technology Solutions Holdings, Inc.
136.21
+4.30%
SMTC Semtech Corporation
64.48
-1.33%
WKEY WISeKey International Holding AG
7.56
-4.67%