Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
8,340.00
-160.00
(-1.88%)
As of 11:59:33 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 8,480.00 | 8,600.00 | 8,330.00 | 8,340.00 | 8,340.00 | 19,512 |
| Feb 21, 2025 | 8,520.00 | 8,860.00 | 8,500.00 | 8,500.00 | 8,500.00 | 45,777 |
| Feb 20, 2025 | 8,690.00 | 8,690.00 | 8,480.00 | 8,530.00 | 8,530.00 | 16,865 |
| Feb 19, 2025 | 8,670.00 | 8,690.00 | 8,630.00 | 8,650.00 | 8,650.00 | 9,563 |
| Feb 18, 2025 | 8,690.00 | 8,740.00 | 8,500.00 | 8,690.00 | 8,690.00 | 27,648 |
| Feb 17, 2025 | 8,420.00 | 8,700.00 | 8,300.00 | 8,690.00 | 8,690.00 | 30,451 |
| Feb 14, 2025 | 8,330.00 | 8,450.00 | 8,280.00 | 8,420.00 | 8,420.00 | 26,016 |
| Feb 13, 2025 | 8,120.00 | 8,400.00 | 8,120.00 | 8,350.00 | 8,350.00 | 21,136 |
| Feb 12, 2025 | 8,180.00 | 8,180.00 | 8,130.00 | 8,180.00 | 8,180.00 | 4,151 |
| Feb 11, 2025 | 8,150.00 | 8,280.00 | 8,110.00 | 8,180.00 | 8,180.00 | 14,873 |
| Feb 10, 2025 | 8,200.00 | 8,240.00 | 8,080.00 | 8,220.00 | 8,220.00 | 14,717 |
| Feb 7, 2025 | 8,200.00 | 8,240.00 | 8,070.00 | 8,160.00 | 8,160.00 | 17,766 |
| Feb 6, 2025 | 8,140.00 | 8,240.00 | 8,090.00 | 8,200.00 | 8,200.00 | 21,379 |
| Feb 5, 2025 | 7,990.00 | 8,140.00 | 7,950.00 | 8,090.00 | 8,090.00 | 15,747 |
| Feb 4, 2025 | 8,030.00 | 8,100.00 | 7,930.00 | 7,990.00 | 7,990.00 | 22,206 |
| Feb 3, 2025 | 8,110.00 | 8,120.00 | 7,870.00 | 8,030.00 | 8,030.00 | 15,122 |
| Jan 31, 2025 | 8,000.00 | 8,150.00 | 7,970.00 | 8,150.00 | 8,150.00 | 8,899 |
| Jan 24, 2025 | 7,940.00 | 8,100.00 | 7,920.00 | 8,100.00 | 8,100.00 | 19,610 |
| Jan 23, 2025 | 8,130.00 | 8,140.00 | 7,890.00 | 8,010.00 | 8,010.00 | 38,101 |
| Jan 22, 2025 | 8,080.00 | 8,200.00 | 8,010.00 | 8,050.00 | 8,050.00 | 85,622 |
| Jan 21, 2025 | 8,190.00 | 10,220.00 | 8,110.00 | 8,180.00 | 8,180.00 | 956,403 |
| Jan 20, 2025 | 8,250.00 | 8,250.00 | 8,050.00 | 8,190.00 | 8,190.00 | 13,158 |
| Jan 17, 2025 | 8,250.00 | 8,270.00 | 8,060.00 | 8,220.00 | 8,220.00 | 24,377 |
| Jan 16, 2025 | 8,200.00 | 8,250.00 | 8,070.00 | 8,250.00 | 8,250.00 | 11,407 |
| Jan 15, 2025 | 8,140.00 | 8,190.00 | 8,080.00 | 8,120.00 | 8,120.00 | 5,600 |
| Jan 14, 2025 | 8,050.00 | 8,150.00 | 7,950.00 | 8,120.00 | 8,120.00 | 13,758 |
| Jan 13, 2025 | 7,900.00 | 8,020.00 | 7,850.00 | 7,980.00 | 7,980.00 | 22,615 |
| Jan 10, 2025 | 8,350.00 | 8,380.00 | 7,540.00 | 7,900.00 | 7,900.00 | 46,839 |
| Jan 9, 2025 | 8,430.00 | 8,430.00 | 8,260.00 | 8,350.00 | 8,350.00 | 8,129 |
| Jan 8, 2025 | 8,340.00 | 8,430.00 | 8,200.00 | 8,400.00 | 8,400.00 | 13,299 |
| Jan 7, 2025 | 8,240.00 | 8,320.00 | 8,230.00 | 8,310.00 | 8,310.00 | 13,011 |
| Jan 6, 2025 | 8,250.00 | 8,290.00 | 8,170.00 | 8,240.00 | 8,240.00 | 8,802 |
| Jan 3, 2025 | 8,510.00 | 8,740.00 | 8,090.00 | 8,250.00 | 8,250.00 | 46,671 |
| Jan 2, 2025 | 8,610.00 | 8,610.00 | 8,470.00 | 8,510.00 | 8,510.00 | 3,668 |
| Dec 30, 2024 | 8,670.00 | 8,670.00 | 8,440.00 | 8,610.00 | 8,610.00 | 8,079 |
| Dec 27, 2024 | 8,570.00 | 8,700.00 | 8,400.00 | 8,670.00 | 8,670.00 | 15,019 |
| Dec 26, 2024 | 8,780.00 | 9,000.00 | 8,650.00 | 8,690.00 | 8,690.00 | 18,213 |
| Dec 24, 2024 | 8,540.00 | 9,380.00 | 8,290.00 | 8,780.00 | 8,780.00 | 145,967 |
| Dec 23, 2024 | 8,780.00 | 9,220.00 | 8,540.00 | 8,540.00 | 8,540.00 | 44,528 |
| Dec 20, 2024 | 8,780.00 | 8,820.00 | 8,600.00 | 8,780.00 | 8,780.00 | 25,511 |
| Dec 19, 2024 | 8,510.00 | 8,750.00 | 8,460.00 | 8,750.00 | 8,750.00 | 9,822 |
| Dec 18, 2024 | 8,710.00 | 8,710.00 | 8,660.00 | 8,660.00 | 8,660.00 | 7,962 |
| Dec 17, 2024 | 8,670.00 | 8,700.00 | 8,540.00 | 8,680.00 | 8,680.00 | 12,535 |
| Dec 16, 2024 | 8,690.00 | 8,700.00 | 8,570.00 | 8,670.00 | 8,670.00 | 15,170 |
| Dec 13, 2024 | 8,670.00 | 8,720.00 | 8,640.00 | 8,690.00 | 8,690.00 | 12,384 |
| Dec 12, 2024 | 8,630.00 | 8,750.00 | 8,360.00 | 8,750.00 | 8,750.00 | 20,344 |
| Dec 11, 2024 | 8,380.00 | 8,980.00 | 8,370.00 | 8,630.00 | 8,630.00 | 62,697 |
| Dec 10, 2024 | 7,820.00 | 8,380.00 | 7,820.00 | 8,330.00 | 8,330.00 | 6,777 |
| Dec 9, 2024 | 7,850.00 | 8,300.00 | 7,840.00 | 8,070.00 | 8,070.00 | 12,566 |
| Dec 6, 2024 | 8,470.00 | 8,470.00 | 8,000.00 | 8,000.00 | 8,000.00 | 25,169 |
| Dec 5, 2024 | 8,430.00 | 8,430.00 | 8,260.00 | 8,400.00 | 8,400.00 | 10,497 |
| Dec 4, 2024 | 8,160.00 | 8,420.00 | 8,160.00 | 8,400.00 | 8,400.00 | 10,965 |
| Dec 3, 2024 | 8,360.00 | 8,490.00 | 8,300.00 | 8,450.00 | 8,450.00 | 18,780 |
| Dec 2, 2024 | 8,290.00 | 8,380.00 | 8,150.00 | 8,350.00 | 8,350.00 | 18,945 |
| Nov 29, 2024 | 8,200.00 | 8,290.00 | 8,170.00 | 8,290.00 | 8,290.00 | 9,278 |
| Nov 28, 2024 | 8,160.00 | 8,250.00 | 8,140.00 | 8,250.00 | 8,250.00 | 11,680 |
| Nov 27, 2024 | 8,070.00 | 8,140.00 | 8,060.00 | 8,140.00 | 8,140.00 | 14,833 |
| Nov 26, 2024 | 7,990.00 | 8,070.00 | 7,910.00 | 8,070.00 | 8,070.00 | 17,503 |
| Nov 25, 2024 | 7,920.00 | 8,000.00 | 7,830.00 | 7,990.00 | 7,990.00 | 28,493 |
| Nov 22, 2024 | 7,920.00 | 7,940.00 | 7,870.00 | 7,910.00 | 7,910.00 | 5,846 |
| Nov 21, 2024 | 7,900.00 | 7,920.00 | 7,840.00 | 7,910.00 | 7,910.00 | 6,384 |
| Nov 20, 2024 | 7,810.00 | 7,900.00 | 7,810.00 | 7,880.00 | 7,880.00 | 5,104 |
| Nov 19, 2024 | 7,880.00 | 7,910.00 | 7,810.00 | 7,870.00 | 7,870.00 | 1,069 |
| Nov 18, 2024 | 7,890.00 | 7,920.00 | 7,790.00 | 7,890.00 | 7,890.00 | 6,639 |
| Nov 15, 2024 | 7,800.00 | 7,890.00 | 7,680.00 | 7,890.00 | 7,890.00 | 6,088 |
| Nov 14, 2024 | 7,620.00 | 7,790.00 | 7,620.00 | 7,790.00 | 7,790.00 | 8,100 |
| Nov 13, 2024 | 7,840.00 | 7,880.00 | 7,670.00 | 7,750.00 | 7,750.00 | 9,275 |
| Nov 12, 2024 | 7,930.00 | 7,980.00 | 7,700.00 | 7,890.00 | 7,890.00 | 25,442 |
| Nov 11, 2024 | 8,110.00 | 8,110.00 | 7,900.00 | 7,940.00 | 7,940.00 | 10,942 |
| Nov 8, 2024 | 8,040.00 | 8,140.00 | 8,030.00 | 8,110.00 | 8,110.00 | 13,083 |
| Nov 7, 2024 | 8,040.00 | 8,150.00 | 7,970.00 | 8,110.00 | 8,110.00 | 13,520 |
| Nov 6, 2024 | 8,100.00 | 8,100.00 | 8,000.00 | 8,070.00 | 8,070.00 | 6,357 |
| Nov 5, 2024 | 8,080.00 | 8,080.00 | 8,000.00 | 8,070.00 | 8,070.00 | 2,828 |
| Nov 4, 2024 | 8,080.00 | 8,140.00 | 8,000.00 | 8,070.00 | 8,070.00 | 4,471 |
| Nov 1, 2024 | 8,100.00 | 8,120.00 | 8,020.00 | 8,090.00 | 8,090.00 | 4,652 |
| Oct 31, 2024 | 8,030.00 | 8,100.00 | 8,010.00 | 8,060.00 | 8,060.00 | 7,859 |
| Oct 30, 2024 | 8,070.00 | 8,070.00 | 7,980.00 | 8,020.00 | 8,020.00 | 2,005 |
| Oct 29, 2024 | 8,100.00 | 8,100.00 | 8,010.00 | 8,070.00 | 8,070.00 | 3,390 |
| Oct 28, 2024 | 7,990.00 | 8,120.00 | 7,910.00 | 8,070.00 | 8,070.00 | 4,434 |
| Oct 25, 2024 | 7,860.00 | 7,980.00 | 7,860.00 | 7,980.00 | 7,980.00 | 3,710 |
| Oct 24, 2024 | 7,890.00 | 7,980.00 | 7,870.00 | 7,940.00 | 7,940.00 | 3,615 |
| Oct 23, 2024 | 8,000.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,970.00 | 5,109 |
| Oct 22, 2024 | 8,020.00 | 8,050.00 | 7,940.00 | 7,970.00 | 7,970.00 | 2,687 |
| Oct 21, 2024 | 8,150.00 | 8,180.00 | 7,990.00 | 8,010.00 | 8,010.00 | 6,900 |
| Oct 18, 2024 | 7,970.00 | 8,100.00 | 7,890.00 | 8,100.00 | 8,100.00 | 8,215 |
| Oct 17, 2024 | 7,910.00 | 7,970.00 | 7,860.00 | 7,970.00 | 7,970.00 | 5,541 |
| Oct 16, 2024 | 7,970.00 | 7,990.00 | 7,860.00 | 7,920.00 | 7,920.00 | 6,391 |
| Oct 15, 2024 | 7,650.00 | 8,000.00 | 7,650.00 | 7,890.00 | 7,890.00 | 84,517 |
| Oct 14, 2024 | 8,130.00 | 8,180.00 | 8,060.00 | 8,160.00 | 8,160.00 | 5,545 |
| Oct 11, 2024 | 8,100.00 | 8,140.00 | 8,070.00 | 8,130.00 | 8,130.00 | 5,970 |
| Oct 10, 2024 | 8,060.00 | 8,100.00 | 8,010.00 | 8,090.00 | 8,090.00 | 5,974 |
| Oct 8, 2024 | 8,130.00 | 8,200.00 | 8,030.00 | 8,030.00 | 8,030.00 | 14,614 |
| Oct 7, 2024 | 8,140.00 | 8,140.00 | 8,080.00 | 8,120.00 | 8,120.00 | 4,645 |
| Oct 4, 2024 | 8,020.00 | 8,150.00 | 8,000.00 | 8,140.00 | 8,140.00 | 8,831 |
| Oct 2, 2024 | 8,170.00 | 8,170.00 | 8,040.00 | 8,100.00 | 8,100.00 | 4,738 |
| Sep 30, 2024 | 8,200.00 | 8,200.00 | 8,070.00 | 8,140.00 | 8,140.00 | 7,584 |
| Sep 27, 2024 | 8,190.00 | 8,190.00 | 8,070.00 | 8,160.00 | 8,160.00 | 6,314 |
| Sep 26, 2024 | 8,060.00 | 8,180.00 | 8,000.00 | 8,160.00 | 8,160.00 | 10,225 |
| Sep 25, 2024 | 8,110.00 | 8,140.00 | 7,920.00 | 8,020.00 | 8,020.00 | 13,995 |
| Sep 24, 2024 | 8,110.00 | 8,120.00 | 8,030.00 | 8,110.00 | 8,110.00 | 2,411 |
| Sep 23, 2024 | 8,060.00 | 8,160.00 | 8,010.00 | 8,100.00 | 8,100.00 | 11,420 |
| Sep 20, 2024 | 8,130.00 | 8,160.00 | 8,030.00 | 8,160.00 | 8,160.00 | 10,154 |
| Sep 19, 2024 | 8,100.00 | 8,130.00 | 8,070.00 | 8,120.00 | 8,120.00 | 2,301 |
| Sep 13, 2024 | 8,130.00 | 8,150.00 | 8,040.00 | 8,120.00 | 8,120.00 | 6,050 |
| Sep 12, 2024 | 8,090.00 | 8,150.00 | 8,060.00 | 8,120.00 | 8,120.00 | 5,509 |
| Sep 11, 2024 | 8,190.00 | 8,190.00 | 8,010.00 | 8,090.00 | 8,090.00 | 21,602 |
| Sep 10, 2024 | 8,190.00 | 8,200.00 | 8,060.00 | 8,200.00 | 8,200.00 | 3,757 |
| Sep 9, 2024 | 7,910.00 | 8,200.00 | 7,910.00 | 8,200.00 | 8,200.00 | 5,810 |
| Sep 6, 2024 | 8,120.00 | 8,220.00 | 8,080.00 | 8,090.00 | 8,090.00 | 11,241 |
| Sep 5, 2024 | 8,250.00 | 8,300.00 | 8,120.00 | 8,200.00 | 8,200.00 | 11,430 |
| Sep 4, 2024 | 8,230.00 | 8,370.00 | 8,080.00 | 8,250.00 | 8,250.00 | 27,165 |
| Sep 3, 2024 | 8,310.00 | 8,400.00 | 8,240.00 | 8,390.00 | 8,390.00 | 16,748 |
| Sep 2, 2024 | 8,320.00 | 8,340.00 | 8,190.00 | 8,300.00 | 8,300.00 | 21,677 |
| Aug 30, 2024 | 8,340.00 | 8,340.00 | 8,170.00 | 8,310.00 | 8,310.00 | 25,503 |
| Aug 29, 2024 | 8,210.00 | 8,380.00 | 8,210.00 | 8,340.00 | 8,340.00 | 5,807 |
| Aug 28, 2024 | 8,490.00 | 8,490.00 | 8,250.00 | 8,380.00 | 8,380.00 | 14,587 |
| Aug 27, 2024 | 8,380.00 | 8,490.00 | 8,280.00 | 8,490.00 | 8,490.00 | 11,952 |
| Aug 26, 2024 | 8,280.00 | 8,380.00 | 8,230.00 | 8,380.00 | 8,380.00 | 19,584 |
| Aug 23, 2024 | 8,280.00 | 8,290.00 | 8,250.00 | 8,290.00 | 8,290.00 | 4,756 |
| Aug 22, 2024 | 8,380.00 | 8,380.00 | 8,220.00 | 8,280.00 | 8,280.00 | 8,086 |
| Aug 21, 2024 | 8,300.00 | 8,380.00 | 8,190.00 | 8,380.00 | 8,380.00 | 18,321 |
| Aug 20, 2024 | 8,250.00 | 8,380.00 | 8,230.00 | 8,310.00 | 8,310.00 | 8,649 |
| Aug 19, 2024 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,300.00 | 14,282 |
| Aug 16, 2024 | 8,350.00 | 8,380.00 | 8,240.00 | 8,300.00 | 8,300.00 | 10,427 |
| Aug 14, 2024 | 8,390.00 | 8,390.00 | 8,240.00 | 8,350.00 | 8,350.00 | 9,744 |
| Aug 13, 2024 | 8,330.00 | 8,350.00 | 8,230.00 | 8,290.00 | 8,290.00 | 18,989 |
| Aug 12, 2024 | 8,330.00 | 8,390.00 | 8,230.00 | 8,270.00 | 8,270.00 | 12,143 |
| Aug 9, 2024 | 8,350.00 | 8,450.00 | 8,230.00 | 8,290.00 | 8,290.00 | 18,950 |
| Aug 8, 2024 | 8,000.00 | 8,350.00 | 7,950.00 | 8,350.00 | 8,350.00 | 42,223 |
| Aug 7, 2024 | 7,710.00 | 8,100.00 | 7,710.00 | 8,050.00 | 8,050.00 | 36,612 |
| Aug 6, 2024 | 7,760.00 | 8,050.00 | 7,760.00 | 7,980.00 | 7,980.00 | 26,941 |
| Aug 5, 2024 | 8,410.00 | 8,410.00 | 7,500.00 | 7,920.00 | 7,920.00 | 50,182 |
| Aug 2, 2024 | 8,490.00 | 8,620.00 | 8,300.00 | 8,410.00 | 8,410.00 | 24,035 |
| Aug 1, 2024 | 8,450.00 | 8,640.00 | 8,420.00 | 8,620.00 | 8,620.00 | 23,936 |
| Jul 31, 2024 | 8,320.00 | 8,510.00 | 8,300.00 | 8,450.00 | 8,450.00 | 10,612 |
| Jul 30, 2024 | 8,500.00 | 8,500.00 | 8,250.00 | 8,430.00 | 8,430.00 | 19,340 |
| Jul 29, 2024 | 8,450.00 | 8,500.00 | 8,370.00 | 8,500.00 | 8,500.00 | 10,428 |
| Jul 26, 2024 | 8,330.00 | 8,450.00 | 8,280.00 | 8,430.00 | 8,430.00 | 17,625 |
| Jul 25, 2024 | 8,240.00 | 8,360.00 | 8,140.00 | 8,330.00 | 8,330.00 | 19,220 |
| Jul 24, 2024 | 8,350.00 | 8,470.00 | 8,250.00 | 8,350.00 | 8,350.00 | 18,874 |
| Jul 23, 2024 | 8,690.00 | 8,690.00 | 8,360.00 | 8,380.00 | 8,380.00 | 30,240 |
| Jul 22, 2024 | 8,750.00 | 8,760.00 | 8,500.00 | 8,590.00 | 8,590.00 | 19,746 |
| Jul 19, 2024 | 8,560.00 | 8,720.00 | 8,480.00 | 8,710.00 | 8,710.00 | 23,426 |
| Jul 18, 2024 | 8,630.00 | 8,660.00 | 8,470.00 | 8,510.00 | 8,510.00 | 24,526 |
| Jul 17, 2024 | 8,530.00 | 8,690.00 | 8,390.00 | 8,630.00 | 8,630.00 | 27,374 |
| Jul 16, 2024 | 8,530.00 | 8,640.00 | 8,440.00 | 8,500.00 | 8,500.00 | 13,786 |
| Jul 15, 2024 | 8,420.00 | 8,530.00 | 8,270.00 | 8,500.00 | 8,500.00 | 14,484 |
| Jul 12, 2024 | 8,420.00 | 8,460.00 | 8,260.00 | 8,350.00 | 8,350.00 | 25,978 |
| Jul 11, 2024 | 8,510.00 | 8,510.00 | 8,330.00 | 8,420.00 | 8,420.00 | 25,759 |
| Jul 10, 2024 | 8,560.00 | 8,590.00 | 8,450.00 | 8,500.00 | 8,500.00 | 10,427 |
| Jul 9, 2024 | 8,500.00 | 8,560.00 | 8,450.00 | 8,560.00 | 8,560.00 | 8,875 |
| Jul 8, 2024 | 8,450.00 | 8,500.00 | 8,350.00 | 8,500.00 | 8,500.00 | 15,663 |
| Jul 5, 2024 | 8,390.00 | 8,510.00 | 8,390.00 | 8,450.00 | 8,450.00 | 13,466 |
| Jul 4, 2024 | 8,510.00 | 8,600.00 | 8,440.00 | 8,440.00 | 8,440.00 | 11,124 |
| Jul 3, 2024 | 8,690.00 | 8,690.00 | 8,500.00 | 8,510.00 | 8,510.00 | 14,128 |
| Jul 2, 2024 | 8,820.00 | 8,820.00 | 8,520.00 | 8,680.00 | 8,680.00 | 23,362 |
| Jul 1, 2024 | 8,700.00 | 8,850.00 | 8,560.00 | 8,810.00 | 8,810.00 | 32,415 |
| Jun 28, 2024 | 8,620.00 | 8,740.00 | 8,590.00 | 8,740.00 | 8,740.00 | 8,361 |
| Jun 27, 2024 | 8,590.00 | 8,650.00 | 8,550.00 | 8,620.00 | 8,620.00 | 9,031 |
| Jun 26, 2024 | 8,640.00 | 8,650.00 | 8,240.00 | 8,590.00 | 8,590.00 | 10,523 |
| Jun 25, 2024 | 8,670.00 | 8,670.00 | 8,600.00 | 8,640.00 | 8,640.00 | 10,426 |
| Jun 24, 2024 | 8,710.00 | 8,710.00 | 8,500.00 | 8,620.00 | 8,620.00 | 16,401 |
| Jun 21, 2024 | 8,770.00 | 8,770.00 | 8,600.00 | 8,630.00 | 8,630.00 | 22,594 |
| Jun 20, 2024 | 8,660.00 | 8,770.00 | 8,630.00 | 8,730.00 | 8,730.00 | 15,764 |
| Jun 19, 2024 | 8,890.00 | 8,890.00 | 8,630.00 | 8,660.00 | 8,660.00 | 26,467 |
| Jun 18, 2024 | 8,930.00 | 8,970.00 | 8,800.00 | 8,800.00 | 8,800.00 | 26,779 |
| Jun 17, 2024 | 8,960.00 | 9,020.00 | 8,830.00 | 8,870.00 | 8,870.00 | 18,302 |
| Jun 14, 2024 | 9,040.00 | 9,090.00 | 8,900.00 | 8,970.00 | 8,970.00 | 29,039 |
| Jun 13, 2024 | 9,070.00 | 9,150.00 | 8,950.00 | 9,090.00 | 9,090.00 | 21,026 |
| Jun 12, 2024 | 9,090.00 | 9,100.00 | 8,870.00 | 9,070.00 | 9,070.00 | 24,751 |
| Jun 11, 2024 | 8,900.00 | 9,180.00 | 8,840.00 | 8,980.00 | 8,980.00 | 39,889 |
| Jun 10, 2024 | 8,800.00 | 8,930.00 | 8,780.00 | 8,860.00 | 8,860.00 | 20,225 |
| Jun 7, 2024 | 9,180.00 | 9,180.00 | 8,810.00 | 8,890.00 | 8,890.00 | 42,586 |
| Jun 5, 2024 | 9,030.00 | 9,050.00 | 8,750.00 | 9,050.00 | 9,050.00 | 32,687 |
| Jun 4, 2024 | 9,190.00 | 9,220.00 | 8,940.00 | 9,000.00 | 9,000.00 | 41,852 |
| Jun 3, 2024 | 9,250.00 | 9,340.00 | 9,130.00 | 9,190.00 | 9,190.00 | 37,827 |
| May 31, 2024 | 9,110.00 | 9,200.00 | 8,950.00 | 9,200.00 | 9,200.00 | 33,343 |
| May 30, 2024 | 9,080.00 | 9,180.00 | 8,800.00 | 9,000.00 | 9,000.00 | 55,703 |
| May 29, 2024 | 9,040.00 | 9,320.00 | 8,770.00 | 9,100.00 | 9,100.00 | 90,694 |
| May 28, 2024 | 9,170.00 | 9,170.00 | 8,950.00 | 9,030.00 | 9,030.00 | 60,817 |
| May 27, 2024 | 9,480.00 | 9,480.00 | 9,050.00 | 9,170.00 | 9,170.00 | 102,267 |
| May 24, 2024 | 9,300.00 | 9,510.00 | 9,200.00 | 9,420.00 | 9,420.00 | 98,512 |
| May 23, 2024 | 9,510.00 | 9,540.00 | 9,030.00 | 9,450.00 | 9,450.00 | 110,053 |
| May 22, 2024 | 9,950.00 | 9,950.00 | 9,550.00 | 9,610.00 | 9,610.00 | 130,526 |
| May 21, 2024 | 10,140.00 | 10,170.00 | 9,880.00 | 9,950.00 | 9,950.00 | 119,850 |
| May 20, 2024 | 10,610.00 | 10,670.00 | 10,040.00 | 10,140.00 | 10,140.00 | 222,428 |
| May 17, 2024 | 10,800.00 | 11,330.00 | 10,610.00 | 10,730.00 | 10,730.00 | 282,438 |
| May 16, 2024 | 11,470.00 | 11,470.00 | 10,350.00 | 10,980.00 | 10,980.00 | 618,759 |
| May 14, 2024 | 9,350.00 | 12,200.00 | 9,300.00 | 10,990.00 | 10,990.00 | 2,098,309 |
| May 13, 2024 | 8,650.00 | 10,400.00 | 8,630.00 | 9,700.00 | 9,700.00 | 2,950,579 |
| May 10, 2024 | 8,160.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5,534 |
| May 9, 2024 | 8,150.00 | 8,220.00 | 8,000.00 | 8,000.00 | 8,000.00 | 11,682 |
| May 8, 2024 | 8,130.00 | 8,200.00 | 8,130.00 | 8,200.00 | 8,200.00 | 843 |
| May 7, 2024 | 8,240.00 | 8,240.00 | 8,110.00 | 8,190.00 | 8,190.00 | 7,616 |
| May 3, 2024 | 8,210.00 | 8,350.00 | 8,190.00 | 8,190.00 | 8,190.00 | 2,950 |
| May 2, 2024 | 8,190.00 | 8,300.00 | 8,180.00 | 8,270.00 | 8,270.00 | 2,668 |
| Apr 30, 2024 | 8,390.00 | 8,390.00 | 8,190.00 | 8,270.00 | 8,270.00 | 2,909 |
| Apr 29, 2024 | 8,280.00 | 8,300.00 | 8,190.00 | 8,290.00 | 8,290.00 | 8,845 |
| Apr 26, 2024 | 8,430.00 | 8,430.00 | 8,200.00 | 8,280.00 | 8,280.00 | 7,177 |
| Apr 25, 2024 | 8,090.00 | 8,350.00 | 8,090.00 | 8,310.00 | 8,310.00 | 6,835 |
| Apr 24, 2024 | 8,170.00 | 8,170.00 | 8,060.00 | 8,160.00 | 8,160.00 | 4,844 |
| Apr 23, 2024 | 8,250.00 | 8,270.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,099 |
| Apr 22, 2024 | 8,090.00 | 8,250.00 | 8,060.00 | 8,090.00 | 8,090.00 | 9,741 |
| Apr 19, 2024 | 8,290.00 | 8,330.00 | 8,070.00 | 8,080.00 | 8,080.00 | 7,409 |
| Apr 18, 2024 | 8,320.00 | 8,360.00 | 8,100.00 | 8,290.00 | 8,290.00 | 5,396 |
| Apr 17, 2024 | 8,220.00 | 8,390.00 | 8,220.00 | 8,320.00 | 8,320.00 | 4,591 |
| Apr 16, 2024 | 8,450.00 | 8,450.00 | 8,250.00 | 8,280.00 | 8,280.00 | 8,515 |
| Apr 15, 2024 | 8,340.00 | 8,500.00 | 8,230.00 | 8,450.00 | 8,450.00 | 9,092 |
| Apr 12, 2024 | 8,460.00 | 8,510.00 | 8,330.00 | 8,500.00 | 8,500.00 | 14,656 |
| Apr 11, 2024 | 8,530.00 | 8,530.00 | 8,340.00 | 8,450.00 | 8,450.00 | 3,685 |
| Apr 9, 2024 | 8,350.00 | 8,530.00 | 8,350.00 | 8,500.00 | 8,500.00 | 5,801 |
| Apr 8, 2024 | 8,490.00 | 8,550.00 | 8,320.00 | 8,510.00 | 8,510.00 | 11,628 |
| Apr 5, 2024 | 8,470.00 | 8,510.00 | 8,320.00 | 8,490.00 | 8,490.00 | 4,862 |
| Apr 4, 2024 | 8,370.00 | 8,450.00 | 8,190.00 | 8,450.00 | 8,450.00 | 14,242 |
| Apr 3, 2024 | 8,250.00 | 8,490.00 | 8,250.00 | 8,350.00 | 8,350.00 | 7,498 |
| Apr 2, 2024 | 8,370.00 | 8,430.00 | 8,210.00 | 8,430.00 | 8,430.00 | 9,210 |
| Apr 1, 2024 | 8,470.00 | 8,490.00 | 8,180.00 | 8,430.00 | 8,430.00 | 18,275 |
| Mar 29, 2024 | 8,370.00 | 8,460.00 | 8,340.00 | 8,460.00 | 8,460.00 | 10,460 |
| Mar 28, 2024 | 8,200.00 | 8,390.00 | 8,200.00 | 8,310.00 | 8,310.00 | 10,359 |
| Mar 27, 2024 | 8,180.00 | 8,210.00 | 8,150.00 | 8,200.00 | 8,200.00 | 5,114 |
| Mar 26, 2024 | 8,200.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,180.00 | 5,441 |
| Mar 25, 2024 | 8,120.00 | 8,200.00 | 8,030.00 | 8,200.00 | 8,200.00 | 7,055 |
| Mar 22, 2024 | 8,140.00 | 8,170.00 | 8,010.00 | 8,160.00 | 8,160.00 | 5,801 |
| Mar 21, 2024 | 8,040.00 | 8,180.00 | 7,970.00 | 8,070.00 | 8,070.00 | 19,381 |
| Mar 20, 2024 | 8,090.00 | 8,120.00 | 7,900.00 | 8,100.00 | 8,100.00 | 7,283 |
| Mar 19, 2024 | 8,110.00 | 8,180.00 | 7,970.00 | 8,100.00 | 8,100.00 | 15,061 |
| Mar 18, 2024 | 8,210.00 | 8,210.00 | 8,070.00 | 8,180.00 | 8,180.00 | 2,652 |
| Mar 15, 2024 | 8,080.00 | 8,230.00 | 8,080.00 | 8,210.00 | 8,210.00 | 4,088 |
| Mar 14, 2024 | 8,160.00 | 8,190.00 | 8,040.00 | 8,190.00 | 8,190.00 | 3,764 |
| Mar 13, 2024 | 8,180.00 | 8,190.00 | 8,000.00 | 8,150.00 | 8,150.00 | 7,878 |
| Mar 12, 2024 | 8,190.00 | 8,190.00 | 8,030.00 | 8,130.00 | 8,130.00 | 4,535 |
| Mar 11, 2024 | 8,040.00 | 8,190.00 | 8,040.00 | 8,150.00 | 8,150.00 | 11,139 |
| Mar 8, 2024 | 8,190.00 | 8,240.00 | 7,990.00 | 8,120.00 | 8,120.00 | 3,801 |
| Mar 7, 2024 | 8,160.00 | 8,210.00 | 8,050.00 | 8,190.00 | 8,190.00 | 6,833 |
| Mar 6, 2024 | 8,150.00 | 8,220.00 | 8,150.00 | 8,160.00 | 8,160.00 | 7,716 |
| Mar 5, 2024 | 8,140.00 | 8,180.00 | 7,990.00 | 8,170.00 | 8,170.00 | 9,950 |
| Mar 4, 2024 | 8,130.00 | 8,150.00 | 8,000.00 | 8,140.00 | 8,140.00 | 12,375 |
| Feb 29, 2024 | 8,080.00 | 8,080.00 | 7,950.00 | 8,050.00 | 8,050.00 | 11,726 |
| Feb 28, 2024 | 7,990.00 | 8,180.00 | 7,910.00 | 8,000.00 | 8,000.00 | 12,624 |
| Feb 27, 2024 | 7,930.00 | 8,140.00 | 7,810.00 | 7,950.00 | 7,950.00 | 4,783 |
| Feb 26, 2024 | 8,060.00 | 8,140.00 | 7,960.00 | 7,960.00 | 7,960.00 | 8,935 |
Related Tickers
008060.KS Daeduck Co.,Ltd.
7,200.00
-0.28%
062040.KS SANIL ELECTRIC
68,500.00
-3.79%
009470.KS Samwha Electric Co.,Ltd.
41,700.00
-0.12%
6770.T Alps Alpine Co., Ltd.
1,547.50
-0.23%
4980.T Dexerials Corporation
2,270.00
+0.44%
6787.T Meiko Electronics Co., Ltd.
7,830.00
-1.14%
007660.KS ISU Petasys Co., Ltd.
39,950.00
-4.55%
5344.T Maruwa Co.,Ltd.
36,540.00
-1.30%
009150.KS Samsung Electro-Mechanics Co., Ltd.
142,500.00
-0.49%
6762.T TDK Corporation
1,675.50
-0.89%