Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
90,200.00
-3,300.00
(-3.53%)
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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 0.00 | 0.00 | 0.00 | 90,200.00 | 90,200.00 | - |
| Feb 28, 2025 | 95,100.00 | 96,000.00 | 91,900.00 | 93,500.00 | 93,500.00 | 1,375,402 |
| Feb 27, 2025 | 103,500.00 | 103,600.00 | 99,700.00 | 100,000.00 | 100,000.00 | 783,896 |
| Feb 26, 2025 | 99,500.00 | 102,300.00 | 99,100.00 | 100,400.00 | 100,400.00 | 778,521 |
| Feb 25, 2025 | 98,600.00 | 100,500.00 | 98,400.00 | 100,200.00 | 100,200.00 | 493,835 |
| Feb 24, 2025 | 101,800.00 | 102,400.00 | 99,300.00 | 100,900.00 | 100,900.00 | 1,013,179 |
| Feb 21, 2025 | 108,500.00 | 108,600.00 | 105,200.00 | 105,900.00 | 105,900.00 | 693,046 |
| Feb 20, 2025 | 109,000.00 | 109,800.00 | 104,100.00 | 107,900.00 | 107,900.00 | 1,372,885 |
| Feb 19, 2025 | 101,800.00 | 111,000.00 | 100,100.00 | 107,000.00 | 107,000.00 | 4,008,194 |
| Feb 18, 2025 | 100,700.00 | 100,800.00 | 97,700.00 | 98,400.00 | 98,400.00 | 865,882 |
| Feb 17, 2025 | 101,400.00 | 104,100.00 | 100,700.00 | 100,900.00 | 100,900.00 | 773,797 |
| Feb 14, 2025 | 101,500.00 | 102,500.00 | 99,800.00 | 100,500.00 | 100,500.00 | 857,695 |
| Feb 13, 2025 | 100,000.00 | 103,500.00 | 98,600.00 | 99,700.00 | 99,700.00 | 1,168,697 |
| Feb 12, 2025 | 98,600.00 | 99,500.00 | 97,400.00 | 98,600.00 | 98,600.00 | 665,922 |
| Feb 11, 2025 | 100,900.00 | 101,300.00 | 98,500.00 | 99,700.00 | 99,700.00 | 881,756 |
| Feb 10, 2025 | 101,600.00 | 101,800.00 | 97,600.00 | 99,600.00 | 99,600.00 | 1,766,147 |
| Feb 7, 2025 | 109,300.00 | 109,700.00 | 105,600.00 | 106,000.00 | 106,000.00 | 765,628 |
| Feb 6, 2025 | 113,300.00 | 114,300.00 | 108,100.00 | 108,300.00 | 108,300.00 | 880,224 |
| Feb 5, 2025 | 107,600.00 | 110,900.00 | 107,200.00 | 109,000.00 | 109,000.00 | 779,693 |
| Feb 4, 2025 | 108,400.00 | 112,000.00 | 105,700.00 | 106,100.00 | 106,100.00 | 1,168,101 |
| Feb 3, 2025 | 108,200.00 | 108,900.00 | 105,100.00 | 106,000.00 | 106,000.00 | 1,330,582 |
| Jan 31, 2025 | 108,000.00 | 114,200.00 | 107,900.00 | 113,200.00 | 113,200.00 | 1,615,426 |
| Jan 24, 2025 | 123,200.00 | 125,300.00 | 120,000.00 | 120,600.00 | 120,600.00 | 1,017,256 |
| Jan 23, 2025 | 124,800.00 | 126,300.00 | 121,700.00 | 121,900.00 | 121,900.00 | 1,550,357 |
| Jan 22, 2025 | 114,900.00 | 127,000.00 | 114,900.00 | 126,100.00 | 126,100.00 | 3,386,393 |
| Jan 21, 2025 | 109,000.00 | 114,600.00 | 109,000.00 | 113,600.00 | 113,600.00 | 1,249,024 |
| Jan 20, 2025 | 114,300.00 | 114,600.00 | 108,100.00 | 108,100.00 | 108,100.00 | 959,141 |
| Jan 17, 2025 | 107,000.00 | 113,500.00 | 106,500.00 | 112,500.00 | 112,500.00 | 1,712,024 |
| Jan 16, 2025 | 109,200.00 | 111,900.00 | 105,600.00 | 106,500.00 | 106,500.00 | 1,257,012 |
| Jan 15, 2025 | 106,800.00 | 107,500.00 | 104,100.00 | 105,400.00 | 105,400.00 | 926,767 |
| Jan 14, 2025 | 108,200.00 | 108,500.00 | 104,700.00 | 106,500.00 | 106,500.00 | 1,120,814 |
| Jan 13, 2025 | 112,100.00 | 112,500.00 | 106,300.00 | 106,900.00 | 106,900.00 | 1,138,794 |
| Jan 10, 2025 | 115,500.00 | 118,900.00 | 112,300.00 | 112,900.00 | 112,900.00 | 1,224,263 |
| Jan 9, 2025 | 115,500.00 | 119,300.00 | 114,700.00 | 115,500.00 | 115,500.00 | 2,357,741 |
| Jan 8, 2025 | 98,700.00 | 116,800.00 | 98,500.00 | 115,800.00 | 115,800.00 | 3,593,390 |
| Jan 7, 2025 | 103,000.00 | 107,200.00 | 99,400.00 | 101,300.00 | 101,300.00 | 2,583,432 |
| Jan 6, 2025 | 95,900.00 | 100,400.00 | 95,800.00 | 99,500.00 | 99,500.00 | 1,716,218 |
| Jan 3, 2025 | 87,400.00 | 94,600.00 | 87,400.00 | 93,300.00 | 93,300.00 | 1,494,153 |
| Jan 2, 2025 | 82,100.00 | 88,400.00 | 81,300.00 | 87,100.00 | 87,100.00 | 796,590 |
| Dec 30, 2024 | 83,000.00 | 84,900.00 | 81,700.00 | 82,500.00 | 82,500.00 | 346,602 |
| Dec 27, 2024 | 82,000.00 | 85,900.00 | 81,900.00 | 83,200.00 | 83,200.00 | 660,429 |
| Dec 26, 2024 | 86,100.00 | 86,500.00 | 82,100.00 | 82,500.00 | 82,500.00 | 459,788 |
| Dec 24, 2024 | 88,500.00 | 88,700.00 | 83,900.00 | 84,700.00 | 84,700.00 | 706,303 |
| Dec 23, 2024 | 80,600.00 | 88,400.00 | 80,600.00 | 86,700.00 | 86,700.00 | 994,065 |
| Dec 20, 2024 | 85,100.00 | 85,100.00 | 79,400.00 | 79,800.00 | 79,800.00 | 653,957 |
| Dec 19, 2024 | 82,200.00 | 87,100.00 | 82,000.00 | 84,900.00 | 84,900.00 | 702,629 |
| Dec 18, 2024 | 86,500.00 | 88,300.00 | 84,800.00 | 86,900.00 | 86,900.00 | 606,311 |
| Dec 17, 2024 | 84,500.00 | 89,000.00 | 84,500.00 | 86,700.00 | 86,700.00 | 1,296,581 |
| Dec 16, 2024 | 84,600.00 | 84,900.00 | 82,500.00 | 83,800.00 | 83,800.00 | 572,266 |
| Dec 13, 2024 | 83,600.00 | 84,700.00 | 81,500.00 | 83,000.00 | 83,000.00 | 758,247 |
| Dec 12, 2024 | 82,700.00 | 88,000.00 | 82,600.00 | 83,800.00 | 83,800.00 | 1,958,639 |
| Dec 11, 2024 | 70,600.00 | 81,700.00 | 69,400.00 | 80,900.00 | 80,900.00 | 1,850,306 |
| Dec 10, 2024 | 70,500.00 | 72,400.00 | 70,500.00 | 71,000.00 | 71,000.00 | 455,329 |
| Dec 9, 2024 | 70,000.00 | 72,300.00 | 69,600.00 | 70,100.00 | 70,100.00 | 484,832 |
| Dec 6, 2024 | 73,700.00 | 74,300.00 | 70,500.00 | 72,300.00 | 72,300.00 | 506,307 |
| Dec 5, 2024 | 75,300.00 | 76,200.00 | 73,900.00 | 74,400.00 | 74,400.00 | 656,367 |
| Dec 4, 2024 | 72,900.00 | 75,000.00 | 72,800.00 | 74,100.00 | 74,100.00 | 482,689 |
| Dec 3, 2024 | 72,700.00 | 75,500.00 | 72,700.00 | 74,900.00 | 74,900.00 | 546,403 |
| Dec 2, 2024 | 75,000.00 | 75,700.00 | 72,100.00 | 72,300.00 | 72,300.00 | 488,292 |
| Nov 29, 2024 | 76,300.00 | 77,100.00 | 73,300.00 | 74,600.00 | 74,600.00 | 628,667 |
| Nov 28, 2024 | 76,000.00 | 77,400.00 | 75,800.00 | 76,900.00 | 76,900.00 | 354,820 |
| Nov 27, 2024 | 80,700.00 | 80,800.00 | 75,200.00 | 76,600.00 | 76,600.00 | 926,127 |
| Nov 26, 2024 | 84,200.00 | 84,300.00 | 80,600.00 | 80,700.00 | 80,700.00 | 553,335 |
| Nov 25, 2024 | 84,000.00 | 85,100.00 | 82,600.00 | 84,200.00 | 84,200.00 | 498,558 |
| Nov 22, 2024 | 82,000.00 | 85,800.00 | 81,500.00 | 83,400.00 | 83,400.00 | 635,766 |
| Nov 21, 2024 | 81,000.00 | 82,300.00 | 80,500.00 | 80,700.00 | 80,700.00 | 386,041 |
| Nov 20, 2024 | 83,100.00 | 83,300.00 | 81,300.00 | 81,700.00 | 81,700.00 | 488,805 |
| Nov 19, 2024 | 80,600.00 | 81,400.00 | 79,800.00 | 80,800.00 | 80,800.00 | 366,082 |
| Nov 18, 2024 | 81,400.00 | 83,000.00 | 79,100.00 | 80,600.00 | 80,600.00 | 526,119 |
| Nov 15, 2024 | 80,700.00 | 83,000.00 | 80,300.00 | 81,700.00 | 81,700.00 | 671,264 |
| Nov 14, 2024 | 82,100.00 | 82,900.00 | 79,700.00 | 81,100.00 | 81,100.00 | 679,653 |
| Nov 13, 2024 | 84,700.00 | 85,900.00 | 81,700.00 | 82,100.00 | 82,100.00 | 715,712 |
| Nov 12, 2024 | 86,200.00 | 86,800.00 | 82,300.00 | 84,700.00 | 84,700.00 | 1,358,606 |
| Nov 11, 2024 | 92,500.00 | 93,300.00 | 88,000.00 | 88,100.00 | 88,100.00 | 894,260 |
| Nov 8, 2024 | 93,500.00 | 96,800.00 | 93,500.00 | 94,200.00 | 94,200.00 | 695,102 |
| Nov 7, 2024 | 94,300.00 | 94,800.00 | 91,300.00 | 93,100.00 | 93,100.00 | 574,866 |
| Nov 6, 2024 | 97,500.00 | 99,000.00 | 92,700.00 | 93,100.00 | 93,100.00 | 810,771 |
| Nov 5, 2024 | 94,700.00 | 98,100.00 | 93,500.00 | 95,500.00 | 95,500.00 | 833,100 |
| Nov 4, 2024 | 93,000.00 | 95,800.00 | 91,300.00 | 95,600.00 | 95,600.00 | 742,098 |
| Nov 1, 2024 | 89,800.00 | 93,700.00 | 89,600.00 | 92,800.00 | 92,800.00 | 632,192 |
| Oct 31, 2024 | 94,800.00 | 96,200.00 | 92,000.00 | 92,000.00 | 92,000.00 | 936,140 |
| Oct 30, 2024 | 94,900.00 | 99,700.00 | 94,600.00 | 96,300.00 | 96,300.00 | 1,966,946 |
| Oct 29, 2024 | 95,000.00 | 95,800.00 | 91,200.00 | 92,600.00 | 92,600.00 | 1,190,415 |
| Oct 28, 2024 | 97,800.00 | 98,100.00 | 94,600.00 | 95,500.00 | 95,500.00 | 826,381 |
| Oct 25, 2024 | 98,500.00 | 100,100.00 | 96,100.00 | 97,800.00 | 97,800.00 | 760,816 |
| Oct 24, 2024 | 99,300.00 | 101,000.00 | 98,100.00 | 98,200.00 | 98,200.00 | 827,590 |
| Oct 23, 2024 | 98,800.00 | 102,500.00 | 98,800.00 | 101,500.00 | 101,500.00 | 933,878 |
| Oct 22, 2024 | 103,400.00 | 104,200.00 | 98,500.00 | 98,800.00 | 98,800.00 | 1,086,967 |
| Oct 21, 2024 | 104,900.00 | 105,600.00 | 100,200.00 | 101,500.00 | 101,500.00 | 1,238,276 |
| Oct 18, 2024 | 113,600.00 | 115,100.00 | 104,100.00 | 104,200.00 | 104,200.00 | 3,296,876 |
| Oct 17, 2024 | 113,000.00 | 117,300.00 | 111,000.00 | 116,300.00 | 116,300.00 | 2,401,909 |
| Oct 16, 2024 | 107,400.00 | 110,700.00 | 105,800.00 | 108,700.00 | 108,700.00 | 884,075 |
| Oct 15, 2024 | 116,000.00 | 116,500.00 | 110,600.00 | 112,000.00 | 112,000.00 | 840,526 |
| Oct 14, 2024 | 110,200.00 | 116,000.00 | 110,200.00 | 109,500.00 | 109,500.00 | 916,860 |
| Oct 11, 2024 | 112,200.00 | 113,300.00 | 108,200.00 | 109,500.00 | 109,500.00 | 489,050 |
| Oct 10, 2024 | 109,500.00 | 114,800.00 | 109,500.00 | 110,700.00 | 110,700.00 | 925,929 |
| Oct 8, 2024 | 110,600.00 | 111,200.00 | 107,100.00 | 107,400.00 | 107,400.00 | 421,986 |
| Oct 7, 2024 | 109,000.00 | 111,200.00 | 107,100.00 | 110,800.00 | 110,800.00 | 521,747 |
| Oct 4, 2024 | 107,900.00 | 109,700.00 | 107,400.00 | 107,400.00 | 107,400.00 | 458,373 |
| Oct 2, 2024 | 105,400.00 | 109,300.00 | 104,000.00 | 107,900.00 | 107,900.00 | 537,353 |
| Sep 30, 2024 | 111,000.00 | 113,000.00 | 108,300.00 | 108,300.00 | 108,300.00 | 732,766 |
| Sep 27, 2024 | 114,200.00 | 118,000.00 | 112,900.00 | 113,000.00 | 113,000.00 | 1,246,923 |
| Sep 26, 2024 | 113,600.00 | 119,000.00 | 111,500.00 | 114,200.00 | 114,200.00 | 2,555,656 |
| Sep 25, 2024 | 109,200.00 | 111,500.00 | 106,000.00 | 106,600.00 | 106,600.00 | 1,093,071 |
| Sep 24, 2024 | 102,000.00 | 107,300.00 | 101,000.00 | 105,600.00 | 105,600.00 | 892,311 |
| Sep 23, 2024 | 99,300.00 | 103,500.00 | 99,000.00 | 101,400.00 | 101,400.00 | 655,936 |
| Sep 20, 2024 | 99,500.00 | 102,100.00 | 99,100.00 | 100,300.00 | 100,300.00 | 956,159 |
| Sep 19, 2024 | 97,900.00 | 98,000.00 | 91,300.00 | 96,200.00 | 96,200.00 | 1,242,107 |
| Sep 13, 2024 | 101,300.00 | 101,700.00 | 98,100.00 | 99,500.00 | 99,500.00 | 631,320 |
| Sep 12, 2024 | 102,400.00 | 103,400.00 | 100,000.00 | 101,400.00 | 101,400.00 | 1,058,507 |
| Sep 11, 2024 | 96,000.00 | 97,800.00 | 95,200.00 | 96,300.00 | 96,300.00 | 550,779 |
| Sep 10, 2024 | 99,100.00 | 100,200.00 | 94,500.00 | 96,400.00 | 96,400.00 | 918,538 |
| Sep 9, 2024 | 93,100.00 | 98,200.00 | 92,700.00 | 97,600.00 | 97,600.00 | 796,492 |
| Sep 6, 2024 | 99,400.00 | 99,800.00 | 95,100.00 | 96,500.00 | 96,500.00 | 983,019 |
| Sep 5, 2024 | 102,100.00 | 104,100.00 | 99,100.00 | 99,800.00 | 99,800.00 | 912,271 |
| Sep 4, 2024 | 100,000.00 | 102,400.00 | 98,900.00 | 101,000.00 | 101,000.00 | 1,229,958 |
| Sep 3, 2024 | 111,100.00 | 112,200.00 | 108,000.00 | 108,600.00 | 108,600.00 | 661,268 |
| Sep 2, 2024 | 114,100.00 | 114,200.00 | 110,700.00 | 111,400.00 | 111,400.00 | 746,626 |
| Aug 30, 2024 | 112,300.00 | 114,500.00 | 110,900.00 | 114,500.00 | 114,500.00 | 1,075,656 |
| Aug 29, 2024 | 114,000.00 | 114,900.00 | 111,100.00 | 111,200.00 | 111,200.00 | 1,974,828 |
| Aug 28, 2024 | 116,000.00 | 124,200.00 | 113,600.00 | 122,800.00 | 122,800.00 | 1,442,239 |
| Aug 27, 2024 | 113,200.00 | 116,800.00 | 113,000.00 | 115,100.00 | 115,100.00 | 529,080 |
| Aug 26, 2024 | 120,200.00 | 120,600.00 | 115,100.00 | 115,400.00 | 115,400.00 | 631,347 |
| Aug 23, 2024 | 117,400.00 | 118,900.00 | 116,800.00 | 117,800.00 | 117,800.00 | 665,017 |
| Aug 22, 2024 | 125,600.00 | 126,200.00 | 118,300.00 | 120,700.00 | 120,700.00 | 906,777 |
| Aug 21, 2024 | 123,000.00 | 126,200.00 | 121,000.00 | 124,800.00 | 124,800.00 | 621,977 |
| Aug 20, 2024 | 128,900.00 | 129,800.00 | 125,400.00 | 125,500.00 | 125,500.00 | 854,630 |
| Aug 19, 2024 | 128,000.00 | 129,000.00 | 124,600.00 | 124,900.00 | 124,900.00 | 905,341 |
| Aug 16, 2024 | 123,700.00 | 129,700.00 | 123,100.00 | 127,700.00 | 127,700.00 | 2,119,325 |
| Aug 14, 2024 | 119,300.00 | 121,200.00 | 116,600.00 | 118,500.00 | 118,500.00 | 1,738,957 |
| Aug 13, 2024 | 117,100.00 | 117,700.00 | 112,000.00 | 113,200.00 | 113,200.00 | 1,097,379 |
| Aug 12, 2024 | 109,100.00 | 119,300.00 | 109,000.00 | 114,200.00 | 114,200.00 | 2,225,144 |
| Aug 9, 2024 | 110,900.00 | 114,600.00 | 107,300.00 | 108,500.00 | 108,500.00 | 1,644,085 |
| Aug 8, 2024 | 103,100.00 | 106,300.00 | 102,400.00 | 104,900.00 | 104,900.00 | 1,006,558 |
| Aug 7, 2024 | 106,400.00 | 110,400.00 | 102,000.00 | 107,900.00 | 107,900.00 | 1,962,624 |
| Aug 6, 2024 | 107,500.00 | 111,000.00 | 105,300.00 | 107,600.00 | 107,600.00 | 2,072,809 |
| Aug 5, 2024 | 112,500.00 | 114,500.00 | 98,100.00 | 102,600.00 | 102,600.00 | 2,438,987 |
| Aug 2, 2024 | 119,100.00 | 121,200.00 | 115,100.00 | 115,400.00 | 115,400.00 | 2,054,482 |
| Aug 1, 2024 | 137,400.00 | 137,500.00 | 127,000.00 | 127,300.00 | 127,300.00 | 1,920,279 |
| Jul 31, 2024 | 127,500.00 | 131,200.00 | 121,800.00 | 131,200.00 | 131,200.00 | 2,126,109 |
| Jul 30, 2024 | 135,200.00 | 135,600.00 | 125,300.00 | 128,700.00 | 128,700.00 | 1,784,351 |
| Jul 29, 2024 | 138,900.00 | 140,500.00 | 136,000.00 | 137,400.00 | 137,400.00 | 665,775 |
| Jul 26, 2024 | 135,700.00 | 140,800.00 | 132,200.00 | 137,500.00 | 137,500.00 | 1,258,289 |
| Jul 25, 2024 | 138,000.00 | 138,700.00 | 132,500.00 | 135,500.00 | 135,500.00 | 1,628,935 |
| Jul 24, 2024 | 142,600.00 | 148,700.00 | 140,700.00 | 143,400.00 | 143,400.00 | 1,109,711 |
| Jul 23, 2024 | 150,400.00 | 150,500.00 | 142,000.00 | 145,500.00 | 145,500.00 | 1,194,179 |
| Jul 22, 2024 | 149,900.00 | 151,500.00 | 143,700.00 | 145,400.00 | 145,400.00 | 1,272,324 |
| Jul 19, 2024 | 153,800.00 | 154,700.00 | 150,900.00 | 151,000.00 | 151,000.00 | 644,491 |
| Jul 18, 2024 | 149,500.00 | 156,400.00 | 148,600.00 | 153,500.00 | 153,500.00 | 1,318,546 |
| Jul 17, 2024 | 168,000.00 | 168,000.00 | 158,500.00 | 159,400.00 | 159,400.00 | 1,551,976 |
| Jul 16, 2024 | 159,600.00 | 168,300.00 | 158,200.00 | 168,100.00 | 168,100.00 | 2,098,271 |
| Jul 15, 2024 | 161,300.00 | 162,500.00 | 156,000.00 | 157,900.00 | 157,900.00 | 664,824 |
| Jul 12, 2024 | 157,000.00 | 160,700.00 | 155,500.00 | 160,500.00 | 160,500.00 | 958,910 |
| Jul 11, 2024 | 164,600.00 | 166,000.00 | 160,500.00 | 161,000.00 | 161,000.00 | 990,391 |
| Jul 10, 2024 | 164,700.00 | 165,500.00 | 160,000.00 | 162,400.00 | 162,400.00 | 686,356 |
| Jul 9, 2024 | 165,200.00 | 167,500.00 | 164,000.00 | 164,100.00 | 164,100.00 | 849,902 |
| Jul 8, 2024 | 166,200.00 | 168,400.00 | 162,100.00 | 162,500.00 | 162,500.00 | 784,081 |
| Jul 5, 2024 | 159,000.00 | 169,200.00 | 158,000.00 | 165,400.00 | 165,400.00 | 1,985,852 |
| Jul 4, 2024 | 171,600.00 | 171,600.00 | 154,500.00 | 160,200.00 | 160,200.00 | 2,530,573 |
| Jul 3, 2024 | 167,100.00 | 169,800.00 | 161,700.00 | 166,800.00 | 166,800.00 | 1,099,850 |
| Jul 2, 2024 | 170,900.00 | 174,000.00 | 166,000.00 | 168,600.00 | 168,600.00 | 858,735 |
| Jul 1, 2024 | 171,500.00 | 174,200.00 | 170,300.00 | 170,800.00 | 170,800.00 | 586,211 |
| Jun 28, 2024 | 173,700.00 | 174,900.00 | 170,500.00 | 172,300.00 | 172,300.00 | 716,988 |
| Jun 27, 2024 | 176,500.00 | 177,600.00 | 173,500.00 | 173,700.00 | 173,700.00 | 950,933 |
| Jun 26, 2024 | 175,500.00 | 182,200.00 | 175,500.00 | 179,800.00 | 179,800.00 | 1,366,218 |
| Jun 25, 2024 | 167,300.00 | 174,600.00 | 165,000.00 | 172,900.00 | 172,900.00 | 1,229,293 |
| Jun 24, 2024 | 178,200.00 | 178,700.00 | 172,000.00 | 175,400.00 | 175,400.00 | 834,045 |
| Jun 21, 2024 | 175,500.00 | 180,500.00 | 173,600.00 | 180,300.00 | 180,300.00 | 877,003 |
| Jun 20, 2024 | 177,400.00 | 182,100.00 | 176,000.00 | 179,300.00 | 179,300.00 | 1,042,435 |
| Jun 19, 2024 | 181,200.00 | 184,300.00 | 172,900.00 | 177,000.00 | 177,000.00 | 1,468,010 |
| Jun 18, 2024 | 182,200.00 | 183,800.00 | 178,100.00 | 179,500.00 | 179,500.00 | 980,995 |
| Jun 17, 2024 | 179,200.00 | 184,300.00 | 176,900.00 | 180,100.00 | 180,100.00 | 1,233,384 |
| Jun 14, 2024 | 190,200.00 | 196,200.00 | 179,900.00 | 179,900.00 | 179,900.00 | 3,293,200 |
| Jun 13, 2024 | 175,900.00 | 189,000.00 | 173,900.00 | 189,000.00 | 189,000.00 | 5,653,152 |
| Jun 12, 2024 | 159,300.00 | 175,500.00 | 157,400.00 | 173,900.00 | 173,900.00 | 4,537,953 |
| Jun 11, 2024 | 161,900.00 | 162,000.00 | 158,500.00 | 159,300.00 | 159,300.00 | 880,159 |
| Jun 10, 2024 | 159,700.00 | 161,100.00 | 156,800.00 | 160,000.00 | 160,000.00 | 1,233,444 |
| Jun 7, 2024 | 155,800.00 | 163,000.00 | 153,500.00 | 156,800.00 | 156,800.00 | 2,757,638 |
| Jun 5, 2024 | 151,900.00 | 162,300.00 | 150,100.00 | 155,800.00 | 155,800.00 | 3,468,162 |
| Jun 4, 2024 | 147,200.00 | 151,200.00 | 145,900.00 | 148,600.00 | 148,600.00 | 2,469,486 |
| Jun 3, 2024 | 158,100.00 | 158,500.00 | 138,100.00 | 146,700.00 | 146,700.00 | 7,240,625 |
| May 31, 2024 | 163,600.00 | 164,900.00 | 161,000.00 | 161,700.00 | 161,700.00 | 1,464,046 |
| May 30, 2024 | 166,900.00 | 174,100.00 | 164,500.00 | 165,300.00 | 165,300.00 | 1,970,098 |
| May 29, 2024 | 166,400.00 | 173,400.00 | 165,400.00 | 169,200.00 | 169,200.00 | 3,383,266 |
| May 28, 2024 | 157,100.00 | 164,500.00 | 155,000.00 | 163,000.00 | 163,000.00 | 3,692,182 |
| May 27, 2024 | 151,000.00 | 164,500.00 | 149,700.00 | 152,200.00 | 152,200.00 | 5,397,584 |
| May 24, 2024 | 146,600.00 | 151,500.00 | 142,800.00 | 147,700.00 | 147,700.00 | 2,704,815 |
| May 23, 2024 | 152,000.00 | 152,700.00 | 143,700.00 | 146,400.00 | 146,400.00 | 3,177,627 |
| May 22, 2024 | 139,600.00 | 149,700.00 | 139,000.00 | 147,300.00 | 147,300.00 | 2,728,796 |
| May 21, 2024 | 142,700.00 | 143,300.00 | 139,500.00 | 140,200.00 | 140,200.00 | 784,326 |
| May 20, 2024 | 140,000.00 | 141,400.00 | 138,400.00 | 141,300.00 | 141,300.00 | 744,233 |
| May 17, 2024 | 144,200.00 | 144,200.00 | 139,500.00 | 139,900.00 | 139,900.00 | 927,191 |
| May 16, 2024 | 147,900.00 | 150,000.00 | 142,900.00 | 144,100.00 | 144,100.00 | 2,755,885 |
| May 14, 2024 | 140,100.00 | 144,000.00 | 136,800.00 | 141,800.00 | 141,800.00 | 1,199,710 |
| May 13, 2024 | 140,200.00 | 142,500.00 | 138,400.00 | 139,700.00 | 139,700.00 | 854,513 |
| May 10, 2024 | 141,600.00 | 141,900.00 | 137,400.00 | 139,100.00 | 139,100.00 | 1,049,541 |
| May 9, 2024 | 140,100.00 | 144,600.00 | 139,600.00 | 141,600.00 | 141,600.00 | 1,199,839 |
| May 8, 2024 | 136,000.00 | 141,700.00 | 134,300.00 | 140,800.00 | 140,800.00 | 1,384,326 |
| May 7, 2024 | 134,500.00 | 138,800.00 | 133,800.00 | 136,500.00 | 136,500.00 | 1,876,204 |
| May 3, 2024 | 135,500.00 | 136,300.00 | 130,000.00 | 130,000.00 | 130,000.00 | 974,269 |
| May 2, 2024 | 132,100.00 | 134,200.00 | 130,200.00 | 133,000.00 | 133,000.00 | 968,400 |
| Apr 30, 2024 | 136,800.00 | 139,800.00 | 134,800.00 | 135,000.00 | 135,000.00 | 1,093,207 |
| Apr 29, 2024 | 139,800.00 | 140,300.00 | 133,900.00 | 137,100.00 | 137,100.00 | 1,324,167 |
| Apr 26, 2024 | 141,900.00 | 141,900.00 | 137,000.00 | 137,200.00 | 137,200.00 | 1,488,079 |
| Apr 25, 2024 | 139,000.00 | 142,600.00 | 136,100.00 | 136,500.00 | 136,500.00 | 1,820,131 |
| Apr 24, 2024 | 137,100.00 | 146,300.00 | 136,000.00 | 142,600.00 | 142,600.00 | 4,089,531 |
| Apr 23, 2024 | 132,000.00 | 135,000.00 | 130,300.00 | 131,400.00 | 131,400.00 | 2,024,768 |
| Apr 22, 2024 | 132,100.00 | 132,900.00 | 125,200.00 | 127,100.00 | 127,100.00 | 2,699,949 |
| Apr 19, 2024 | 139,200.00 | 141,200.00 | 131,800.00 | 136,400.00 | 136,400.00 | 2,405,988 |
| Apr 18, 2024 | 135,500.00 | 143,000.00 | 133,300.00 | 142,600.00 | 142,600.00 | 2,204,862 |
| Apr 17, 2024 | 142,500.00 | 144,700.00 | 135,700.00 | 136,300.00 | 136,300.00 | 1,959,901 |
| Apr 16, 2024 | 143,000.00 | 146,300.00 | 138,500.00 | 140,300.00 | 140,300.00 | 2,168,419 |
| Apr 15, 2024 | 144,900.00 | 148,500.00 | 142,500.00 | 146,300.00 | 146,300.00 | 2,189,099 |
| Apr 12, 2024 | 149,700.00 | 153,200.00 | 145,300.00 | 145,500.00 | 145,500.00 | 4,339,460 |
| Apr 11, 2024 | 134,900.00 | 147,400.00 | 131,400.00 | 141,700.00 | 141,700.00 | 4,690,540 |
| Apr 9, 2024 | 132,000.00 | 137,600.00 | 130,100.00 | 132,900.00 | 132,900.00 | 1,618,483 |
| Apr 8, 2024 | 137,900.00 | 139,700.00 | 130,800.00 | 132,500.00 | 132,500.00 | 1,758,457 |
| Apr 5, 2024 | 131,400.00 | 138,500.00 | 129,300.00 | 135,700.00 | 135,700.00 | 3,082,059 |
| Apr 4, 2024 | 148,600.00 | 151,400.00 | 135,300.00 | 137,300.00 | 137,300.00 | 3,851,647 |
| Apr 3, 2024 | 141,300.00 | 146,800.00 | 138,100.00 | 144,900.00 | 144,900.00 | 2,830,113 |
| Apr 2, 2024 | 145,000.00 | 152,800.00 | 140,300.00 | 145,500.00 | 145,500.00 | 4,892,203 |
| Apr 1, 2024 | 134,100.00 | 146,300.00 | 134,100.00 | 142,300.00 | 142,300.00 | 4,896,898 |
| Mar 29, 2024 | 134,400.00 | 139,100.00 | 128,700.00 | 133,700.00 | 133,700.00 | 4,188,468 |
| Mar 28, 2024 | 115,400.00 | 139,100.00 | 115,400.00 | 134,000.00 | 134,000.00 | 10,019,335 |
| Mar 27, 2024 | 110,300.00 | 119,000.00 | 109,100.00 | 114,400.00 | 114,400.00 | 4,328,075 |
| Mar 26, 2024 | 99,000.00 | 117,300.00 | 98,500.00 | 112,500.00 | 112,500.00 | 7,331,386 |
| Mar 25, 2024 | 95,700.00 | 101,900.00 | 95,400.00 | 97,400.00 | 97,400.00 | 3,839,354 |
| Mar 22, 2024 | 94,700.00 | 98,300.00 | 93,500.00 | 93,800.00 | 93,800.00 | 1,751,216 |
| Mar 21, 2024 | 95,100.00 | 95,800.00 | 92,800.00 | 93,800.00 | 93,800.00 | 1,186,190 |
| Mar 20, 2024 | 94,200.00 | 95,000.00 | 92,000.00 | 93,100.00 | 93,100.00 | 869,893 |
| Mar 19, 2024 | 96,500.00 | 97,500.00 | 93,100.00 | 93,400.00 | 93,400.00 | 1,271,874 |
| Mar 18, 2024 | 97,000.00 | 98,500.00 | 96,200.00 | 98,300.00 | 98,300.00 | 759,938 |
| Mar 15, 2024 | 97,000.00 | 98,500.00 | 95,700.00 | 96,200.00 | 96,200.00 | 1,693,924 |
| Mar 14, 2024 | 99,000.00 | 100,800.00 | 98,200.00 | 98,900.00 | 98,900.00 | 876,614 |
| Mar 13, 2024 | 102,000.00 | 102,500.00 | 98,000.00 | 100,100.00 | 100,100.00 | 1,974,063 |
| Mar 12, 2024 | 97,700.00 | 100,100.00 | 96,400.00 | 98,100.00 | 98,100.00 | 1,233,354 |
| Mar 11, 2024 | 94,700.00 | 99,900.00 | 93,700.00 | 97,400.00 | 97,400.00 | 2,329,995 |
| Mar 8, 2024 | 102,600.00 | 105,000.00 | 98,100.00 | 100,100.00 | 100,100.00 | 3,084,238 |
| Mar 7, 2024 | 101,400.00 | 107,800.00 | 96,500.00 | 98,700.00 | 98,700.00 | 3,422,841 |
| Mar 6, 2024 | 420.00 Dividend | |||||
| Mar 6, 2024 | 94,300.00 | 101,500.00 | 92,100.00 | 101,400.00 | 101,400.00 | 3,566,477 |
| Mar 5, 2024 | 96,000.00 | 97,600.00 | 93,500.00 | 94,800.00 | 94,380.00 | 2,547,467 |
| Mar 4, 2024 | 87,900.00 | 101,500.00 | 87,500.00 | 95,400.00 | 94,977.34 | 9,385,190 |
Related Tickers
080580.KQ OKins Electronics Co.,Ltd.
5,480.00
-2.84%
004380.KS Samick THK Co., Ltd.
11,210.00
+0.09%
089030.KQ Techwing, Inc.
36,200.00
-4.23%
6146.T Disco Corporation
36,730.00
-4.35%
6857.T Advantest Corporation
7,776.00
-4.33%
6920.T Lasertec Corporation
12,990.00
-2.15%
ASM.AS ASM International NV
468.00
-7.98%
BESI.AS BE Semiconductor Industries N.V.
102.70
-4.06%
AXTI AXT, Inc.
1.5200
-1.94%
AMKR Amkor Technology, Inc.
20.71
+2.15%