79,600.00
+1,800.00
+(2.31%)
At close: 3:30:04 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 0.00 | 0.00 | 0.00 | 79,600.00 | 79,600.00 | - |
| Apr 15, 2025 | 77,700.00 | 78,200.00 | 76,200.00 | 77,800.00 | 77,800.00 | 596,767 |
| Apr 14, 2025 | 78,300.00 | 78,800.00 | 76,500.00 | 77,200.00 | 77,200.00 | 741,584 |
| Apr 11, 2025 | 74,900.00 | 76,900.00 | 73,700.00 | 76,600.00 | 76,600.00 | 681,274 |
| Apr 10, 2025 | 76,300.00 | 76,600.00 | 73,400.00 | 75,600.00 | 75,600.00 | 822,643 |
| Apr 9, 2025 | 72,900.00 | 74,100.00 | 70,600.00 | 73,300.00 | 73,300.00 | 633,696 |
| Apr 8, 2025 | 74,500.00 | 75,100.00 | 72,500.00 | 73,300.00 | 73,300.00 | 613,185 |
| Apr 7, 2025 | 74,500.00 | 74,600.00 | 71,000.00 | 72,200.00 | 72,200.00 | 786,926 |
| Apr 4, 2025 | 77,600.00 | 78,700.00 | 74,200.00 | 77,400.00 | 77,400.00 | 1,069,751 |
| Apr 3, 2025 | 73,700.00 | 78,600.00 | 72,300.00 | 78,200.00 | 78,200.00 | 963,456 |
| Apr 2, 2025 | 81,100.00 | 81,200.00 | 74,300.00 | 75,400.00 | 75,400.00 | 1,317,495 |
| Apr 1, 2025 | 76,700.00 | 80,200.00 | 76,600.00 | 79,700.00 | 79,700.00 | 1,333,276 |
| Mar 31, 2025 | 500.00 Dividend | |||||
| Mar 31, 2025 | 72,700.00 | 76,600.00 | 71,400.00 | 75,000.00 | 75,000.00 | 1,374,714 |
| Mar 28, 2025 | 78,200.00 | 78,200.00 | 74,000.00 | 74,700.00 | 74,200.00 | 1,027,570 |
| Mar 27, 2025 | 80,000.00 | 80,500.00 | 77,200.00 | 77,500.00 | 76,981.26 | 757,160 |
| Mar 26, 2025 | 82,000.00 | 82,800.00 | 77,900.00 | 79,000.00 | 78,471.22 | 1,183,772 |
| Mar 25, 2025 | 83,500.00 | 84,100.00 | 80,700.00 | 82,000.00 | 81,451.14 | 1,341,700 |
| Mar 24, 2025 | 85,300.00 | 85,800.00 | 83,000.00 | 83,900.00 | 83,338.42 | 575,459 |
| Mar 21, 2025 | 82,700.00 | 86,000.00 | 82,000.00 | 84,700.00 | 84,133.07 | 2,153,709 |
| Mar 20, 2025 | 87,800.00 | 88,500.00 | 84,100.00 | 85,900.00 | 85,325.03 | 2,077,408 |
| Mar 19, 2025 | 86,700.00 | 91,600.00 | 86,600.00 | 88,600.00 | 88,006.96 | 3,830,778 |
| Mar 18, 2025 | 97,100.00 | 98,000.00 | 85,000.00 | 85,000.00 | 84,431.06 | 5,782,025 |
| Mar 17, 2025 | 85,600.00 | 95,600.00 | 85,500.00 | 95,000.00 | 94,364.13 | 4,066,136 |
| Mar 14, 2025 | 85,000.00 | 87,400.00 | 84,100.00 | 85,700.00 | 85,126.38 | 1,249,494 |
| Mar 13, 2025 | 83,300.00 | 87,900.00 | 82,100.00 | 84,300.00 | 83,735.74 | 2,747,199 |
| Mar 12, 2025 | 85,400.00 | 86,700.00 | 79,500.00 | 82,000.00 | 81,451.14 | 2,862,334 |
| Mar 11, 2025 | 81,600.00 | 85,400.00 | 81,200.00 | 85,000.00 | 84,431.06 | 2,090,585 |
| Mar 10, 2025 | 79,900.00 | 84,800.00 | 79,300.00 | 83,800.00 | 83,239.09 | 3,695,949 |
| Mar 7, 2025 | 76,000.00 | 80,000.00 | 74,600.00 | 79,700.00 | 79,166.53 | 3,321,429 |
| Mar 6, 2025 | 69,500.00 | 79,000.00 | 69,400.00 | 76,400.00 | 75,888.63 | 5,971,628 |
| Mar 5, 2025 | 66,700.00 | 69,900.00 | 66,500.00 | 69,500.00 | 69,034.80 | 2,501,713 |
| Mar 4, 2025 | 64,200.00 | 68,000.00 | 64,200.00 | 67,700.00 | 67,246.85 | 3,412,801 |
| Feb 28, 2025 | 64,200.00 | 65,600.00 | 62,600.00 | 63,100.00 | 62,677.64 | 1,942,088 |
| Feb 27, 2025 | 59,900.00 | 66,400.00 | 59,800.00 | 65,100.00 | 64,664.26 | 4,790,019 |
| Feb 26, 2025 | 60,300.00 | 61,700.00 | 59,600.00 | 60,000.00 | 59,598.39 | 767,761 |
| Feb 25, 2025 | 59,000.00 | 60,900.00 | 58,500.00 | 60,400.00 | 59,995.72 | 929,082 |
| Feb 24, 2025 | 60,600.00 | 61,900.00 | 59,200.00 | 59,900.00 | 59,499.06 | 1,078,251 |
| Feb 21, 2025 | 61,300.00 | 63,700.00 | 61,100.00 | 61,700.00 | 61,287.02 | 2,115,570 |
| Feb 20, 2025 | 58,300.00 | 67,200.00 | 57,000.00 | 62,400.00 | 61,982.33 | 8,152,864 |
| Feb 19, 2025 | 58,500.00 | 59,000.00 | 57,200.00 | 58,300.00 | 57,909.77 | 1,519,421 |
| Feb 18, 2025 | 54,900.00 | 60,200.00 | 54,800.00 | 58,300.00 | 57,909.77 | 4,402,358 |
| Feb 17, 2025 | 54,900.00 | 54,900.00 | 53,700.00 | 54,300.00 | 53,936.55 | 1,214,092 |
| Feb 14, 2025 | 55,000.00 | 55,100.00 | 53,900.00 | 54,800.00 | 54,433.20 | 944,108 |
| Feb 13, 2025 | 53,700.00 | 55,400.00 | 52,800.00 | 55,000.00 | 54,631.86 | 1,894,298 |
| Feb 12, 2025 | 50,300.00 | 54,400.00 | 49,950.00 | 54,000.00 | 53,638.55 | 3,617,556 |
| Feb 11, 2025 | 50,200.00 | 50,400.00 | 49,050.00 | 49,850.00 | 49,516.33 | 1,393,310 |
| Feb 10, 2025 | 51,400.00 | 51,500.00 | 49,900.00 | 49,950.00 | 49,615.66 | 1,484,580 |
| Feb 7, 2025 | 51,800.00 | 52,800.00 | 51,400.00 | 51,700.00 | 51,353.95 | 883,097 |
| Feb 6, 2025 | 52,500.00 | 52,600.00 | 51,700.00 | 52,200.00 | 51,850.60 | 696,896 |
| Feb 5, 2025 | 52,500.00 | 52,700.00 | 51,800.00 | 52,300.00 | 51,949.93 | 337,503 |
| Feb 4, 2025 | 51,300.00 | 52,900.00 | 51,100.00 | 52,200.00 | 51,850.60 | 539,236 |
| Feb 3, 2025 | 52,500.00 | 52,800.00 | 50,600.00 | 51,000.00 | 50,658.64 | 688,204 |
| Jan 31, 2025 | 53,900.00 | 54,100.00 | 52,800.00 | 53,300.00 | 52,943.24 | 526,308 |
| Jan 24, 2025 | 52,600.00 | 53,600.00 | 52,500.00 | 53,400.00 | 53,042.57 | 522,744 |
| Jan 23, 2025 | 53,600.00 | 53,900.00 | 52,300.00 | 52,500.00 | 52,148.59 | 603,776 |
| Jan 22, 2025 | 54,700.00 | 55,000.00 | 53,200.00 | 53,600.00 | 53,241.23 | 615,576 |
| Jan 21, 2025 | 54,500.00 | 55,700.00 | 53,800.00 | 54,200.00 | 53,837.21 | 684,657 |
| Jan 20, 2025 | 54,100.00 | 54,900.00 | 53,400.00 | 53,800.00 | 53,439.89 | 487,846 |
| Jan 17, 2025 | 53,500.00 | 54,600.00 | 53,000.00 | 53,800.00 | 53,439.89 | 888,216 |
| Jan 16, 2025 | 53,500.00 | 53,900.00 | 52,100.00 | 52,600.00 | 52,247.93 | 638,394 |
| Jan 15, 2025 | 53,400.00 | 53,400.00 | 52,700.00 | 53,000.00 | 52,645.25 | 406,982 |
| Jan 14, 2025 | 52,300.00 | 53,100.00 | 52,300.00 | 52,800.00 | 52,446.59 | 434,782 |
| Jan 13, 2025 | 52,400.00 | 52,800.00 | 52,000.00 | 52,200.00 | 51,850.60 | 448,089 |
| Jan 10, 2025 | 54,300.00 | 54,300.00 | 52,600.00 | 52,700.00 | 52,347.26 | 881,968 |
| Jan 9, 2025 | 54,000.00 | 54,600.00 | 52,600.00 | 54,400.00 | 54,035.88 | 675,716 |
| Jan 8, 2025 | 55,200.00 | 55,300.00 | 53,500.00 | 54,100.00 | 53,737.89 | 775,119 |
| Jan 7, 2025 | 55,900.00 | 56,700.00 | 55,600.00 | 55,600.00 | 55,227.84 | 549,265 |
| Jan 6, 2025 | 56,300.00 | 56,400.00 | 55,500.00 | 55,600.00 | 55,227.84 | 358,837 |
| Jan 3, 2025 | 56,100.00 | 56,600.00 | 55,600.00 | 56,000.00 | 55,625.17 | 445,180 |
| Jan 2, 2025 | 55,100.00 | 56,400.00 | 55,000.00 | 55,800.00 | 55,426.51 | 606,921 |
| Dec 30, 2024 | 54,300.00 | 55,300.00 | 54,100.00 | 54,900.00 | 54,532.53 | 247,185 |
| Dec 27, 2024 | 55,400.00 | 56,100.00 | 53,800.00 | 54,400.00 | 54,035.88 | 353,186 |
| Dec 26, 2024 | 56,300.00 | 56,300.00 | 55,200.00 | 55,700.00 | 55,327.18 | 321,394 |
| Dec 24, 2024 | 57,200.00 | 57,400.00 | 55,100.00 | 55,900.00 | 55,525.84 | 450,678 |
| Dec 23, 2024 | 54,700.00 | 56,200.00 | 54,300.00 | 55,900.00 | 55,525.84 | 491,670 |
| Dec 20, 2024 | 54,400.00 | 55,000.00 | 53,900.00 | 54,100.00 | 53,737.89 | 380,398 |
| Dec 19, 2024 | 53,000.00 | 55,000.00 | 52,400.00 | 54,400.00 | 54,035.88 | 452,436 |
| Dec 18, 2024 | 54,600.00 | 55,000.00 | 54,000.00 | 54,300.00 | 53,936.55 | 223,685 |
| Dec 17, 2024 | 55,200.00 | 55,200.00 | 53,900.00 | 54,400.00 | 54,035.88 | 458,678 |
| Dec 16, 2024 | 57,000.00 | 57,100.00 | 55,000.00 | 55,200.00 | 54,830.52 | 393,681 |
| Dec 13, 2024 | 55,100.00 | 55,600.00 | 54,000.00 | 55,400.00 | 55,029.18 | 484,425 |
| Dec 12, 2024 | 55,900.00 | 56,500.00 | 54,900.00 | 55,100.00 | 54,731.19 | 883,515 |
| Dec 11, 2024 | 53,300.00 | 55,500.00 | 52,700.00 | 55,300.00 | 54,929.86 | 603,575 |
| Dec 10, 2024 | 52,400.00 | 53,500.00 | 50,900.00 | 52,900.00 | 52,545.92 | 984,553 |
| Dec 9, 2024 | 53,000.00 | 54,200.00 | 51,700.00 | 51,900.00 | 51,552.61 | 1,011,189 |
| Dec 6, 2024 | 56,900.00 | 57,300.00 | 54,100.00 | 55,200.00 | 54,830.52 | 921,163 |
| Dec 5, 2024 | 60,900.00 | 60,900.00 | 57,000.00 | 57,600.00 | 57,214.46 | 727,780 |
| Dec 4, 2024 | 59,500.00 | 61,100.00 | 59,000.00 | 60,400.00 | 59,995.72 | 627,653 |
| Dec 3, 2024 | 60,200.00 | 61,500.00 | 59,400.00 | 61,000.00 | 60,591.70 | 638,734 |
| Dec 2, 2024 | 58,900.00 | 60,600.00 | 58,500.00 | 59,600.00 | 59,201.07 | 573,312 |
| Nov 29, 2024 | 60,200.00 | 60,700.00 | 58,100.00 | 58,400.00 | 58,009.11 | 620,097 |
| Nov 28, 2024 | 59,300.00 | 60,900.00 | 58,900.00 | 60,200.00 | 59,797.05 | 471,520 |
| Nov 27, 2024 | 59,000.00 | 60,100.00 | 58,600.00 | 59,300.00 | 58,903.08 | 507,095 |
| Nov 26, 2024 | 61,400.00 | 61,500.00 | 59,000.00 | 59,300.00 | 58,903.08 | 1,122,878 |
| Nov 25, 2024 | 64,800.00 | 64,900.00 | 60,700.00 | 62,300.00 | 61,883.00 | 1,496,291 |
| Nov 22, 2024 | 62,900.00 | 64,900.00 | 62,800.00 | 64,200.00 | 63,770.28 | 635,149 |
| Nov 21, 2024 | 64,800.00 | 65,300.00 | 62,100.00 | 62,700.00 | 62,280.32 | 1,078,594 |
| Nov 20, 2024 | 65,300.00 | 66,900.00 | 64,100.00 | 65,300.00 | 64,862.92 | 594,790 |
| Nov 19, 2024 | 65,800.00 | 66,200.00 | 63,800.00 | 65,300.00 | 64,862.92 | 722,231 |
| Nov 18, 2024 | 65,300.00 | 67,100.00 | 64,600.00 | 65,400.00 | 64,962.25 | 804,327 |
| Nov 15, 2024 | 69,100.00 | 69,400.00 | 64,100.00 | 65,900.00 | 65,458.90 | 1,678,219 |
| Nov 14, 2024 | 67,000.00 | 70,600.00 | 65,800.00 | 69,700.00 | 69,233.47 | 1,396,474 |
| Nov 13, 2024 | 67,500.00 | 68,500.00 | 65,100.00 | 66,200.00 | 65,756.90 | 1,364,471 |
| Nov 12, 2024 | 68,600.00 | 69,300.00 | 66,800.00 | 67,500.00 | 67,048.20 | 1,795,779 |
| Nov 11, 2024 | 64,000.00 | 68,700.00 | 63,700.00 | 67,900.00 | 67,445.52 | 2,704,611 |
| Nov 8, 2024 | 62,200.00 | 64,000.00 | 60,900.00 | 63,000.00 | 62,578.31 | 1,427,816 |
| Nov 7, 2024 | 61,800.00 | 62,500.00 | 60,700.00 | 60,600.00 | 60,194.38 | 1,460,502 |
| Nov 6, 2024 | 58,900.00 | 61,300.00 | 58,300.00 | 60,600.00 | 60,194.38 | 1,589,081 |
| Nov 5, 2024 | 56,700.00 | 59,300.00 | 56,200.00 | 58,900.00 | 58,505.76 | 765,637 |
| Nov 4, 2024 | 57,700.00 | 57,800.00 | 55,800.00 | 57,400.00 | 57,015.80 | 768,905 |
| Nov 1, 2024 | 57,900.00 | 59,400.00 | 56,500.00 | 57,600.00 | 57,214.46 | 805,567 |
| Oct 31, 2024 | 60,000.00 | 60,400.00 | 58,000.00 | 58,500.00 | 58,108.43 | 887,169 |
| Oct 30, 2024 | 59,100.00 | 60,500.00 | 58,500.00 | 60,000.00 | 59,598.39 | 1,961,080 |
| Oct 29, 2024 | 55,700.00 | 60,000.00 | 55,500.00 | 57,800.00 | 57,413.12 | 2,620,329 |
| Oct 28, 2024 | 56,800.00 | 56,800.00 | 54,900.00 | 55,400.00 | 55,029.18 | 651,206 |
| Oct 25, 2024 | 56,800.00 | 57,900.00 | 56,200.00 | 57,200.00 | 56,817.14 | 493,878 |
| Oct 24, 2024 | 56,800.00 | 58,000.00 | 56,800.00 | 57,200.00 | 56,817.14 | 459,796 |
| Oct 23, 2024 | 56,900.00 | 57,500.00 | 55,900.00 | 57,200.00 | 56,817.14 | 929,795 |
| Oct 22, 2024 | 55,700.00 | 56,800.00 | 55,400.00 | 56,600.00 | 56,221.15 | 957,527 |
| Oct 21, 2024 | 53,800.00 | 57,200.00 | 52,800.00 | 55,700.00 | 55,327.18 | 1,184,622 |
| Oct 18, 2024 | 53,800.00 | 54,000.00 | 53,100.00 | 53,600.00 | 53,241.23 | 407,819 |
| Oct 17, 2024 | 51,900.00 | 53,500.00 | 51,600.00 | 53,400.00 | 53,042.57 | 518,199 |
| Oct 16, 2024 | 52,100.00 | 52,200.00 | 51,400.00 | 51,600.00 | 51,254.62 | 417,357 |
| Oct 15, 2024 | 52,600.00 | 52,700.00 | 52,000.00 | 52,300.00 | 51,949.93 | 301,062 |
| Oct 14, 2024 | 52,900.00 | 53,000.00 | 51,900.00 | 52,800.00 | 52,446.59 | 268,764 |
| Oct 11, 2024 | 53,100.00 | 53,800.00 | 52,100.00 | 52,800.00 | 52,446.59 | 434,344 |
| Oct 10, 2024 | 54,200.00 | 54,200.00 | 52,800.00 | 52,800.00 | 52,446.59 | 534,987 |
| Oct 8, 2024 | 53,300.00 | 54,300.00 | 52,900.00 | 53,900.00 | 53,539.22 | 539,796 |
| Oct 7, 2024 | 52,000.00 | 53,800.00 | 51,300.00 | 53,300.00 | 52,943.24 | 611,790 |
| Oct 4, 2024 | 51,900.00 | 52,700.00 | 51,400.00 | 52,100.00 | 51,751.27 | 334,139 |
| Oct 2, 2024 | 52,500.00 | 53,200.00 | 51,200.00 | 51,800.00 | 51,453.28 | 507,348 |
| Sep 30, 2024 | 53,200.00 | 53,300.00 | 52,100.00 | 52,100.00 | 51,751.27 | 418,256 |
| Sep 27, 2024 | 53,200.00 | 53,500.00 | 52,300.00 | 53,000.00 | 52,645.25 | 463,930 |
| Sep 26, 2024 | 54,300.00 | 54,400.00 | 52,500.00 | 53,200.00 | 52,843.91 | 648,968 |
| Sep 25, 2024 | 54,700.00 | 55,200.00 | 53,900.00 | 54,200.00 | 53,837.21 | 444,320 |
| Sep 24, 2024 | 53,600.00 | 54,300.00 | 53,100.00 | 54,200.00 | 53,837.21 | 399,331 |
| Sep 23, 2024 | 52,800.00 | 53,800.00 | 52,500.00 | 53,400.00 | 53,042.57 | 287,267 |
| Sep 20, 2024 | 54,100.00 | 54,200.00 | 52,500.00 | 52,600.00 | 52,247.93 | 627,681 |
| Sep 19, 2024 | 53,600.00 | 53,900.00 | 52,900.00 | 53,600.00 | 53,241.23 | 444,879 |
| Sep 13, 2024 | 52,500.00 | 53,100.00 | 51,900.00 | 53,000.00 | 52,645.25 | 350,637 |
| Sep 12, 2024 | 50,500.00 | 52,400.00 | 50,300.00 | 52,300.00 | 51,949.93 | 721,962 |
| Sep 11, 2024 | 50,700.00 | 51,600.00 | 50,000.00 | 50,200.00 | 49,863.99 | 602,934 |
| Sep 10, 2024 | 51,100.00 | 51,900.00 | 50,700.00 | 51,300.00 | 50,956.63 | 250,749 |
| Sep 9, 2024 | 50,000.00 | 51,300.00 | 49,700.00 | 50,900.00 | 50,559.30 | 255,803 |
| Sep 6, 2024 | 52,100.00 | 52,200.00 | 50,500.00 | 51,000.00 | 50,658.64 | 427,910 |
| Sep 5, 2024 | 53,400.00 | 53,800.00 | 51,600.00 | 52,100.00 | 51,751.27 | 364,520 |
| Sep 4, 2024 | 53,700.00 | 54,000.00 | 52,600.00 | 52,900.00 | 52,545.92 | 399,248 |
| Sep 3, 2024 | 53,800.00 | 55,000.00 | 53,700.00 | 54,500.00 | 54,135.21 | 359,555 |
| Sep 2, 2024 | 54,700.00 | 54,700.00 | 53,000.00 | 53,800.00 | 53,439.89 | 345,495 |
| Aug 30, 2024 | 54,700.00 | 56,300.00 | 54,000.00 | 54,300.00 | 53,936.55 | 589,800 |
| Aug 29, 2024 | 53,600.00 | 54,500.00 | 53,200.00 | 54,000.00 | 53,638.55 | 296,967 |
| Aug 28, 2024 | 54,800.00 | 55,500.00 | 53,500.00 | 54,000.00 | 53,638.55 | 437,887 |
| Aug 27, 2024 | 55,100.00 | 55,300.00 | 53,900.00 | 54,500.00 | 54,135.21 | 364,966 |
| Aug 26, 2024 | 56,400.00 | 56,400.00 | 54,400.00 | 55,000.00 | 54,631.86 | 484,785 |
| Aug 23, 2024 | 55,000.00 | 56,900.00 | 55,000.00 | 55,800.00 | 55,426.51 | 645,285 |
| Aug 22, 2024 | 56,400.00 | 56,800.00 | 54,800.00 | 55,500.00 | 55,128.52 | 533,631 |
| Aug 21, 2024 | 57,200.00 | 57,600.00 | 55,000.00 | 55,800.00 | 55,426.51 | 850,607 |
| Aug 20, 2024 | 58,000.00 | 58,100.00 | 56,200.00 | 57,600.00 | 57,214.46 | 709,697 |
| Aug 19, 2024 | 57,200.00 | 59,000.00 | 57,000.00 | 58,200.00 | 57,810.44 | 779,181 |
| Aug 16, 2024 | 59,000.00 | 59,200.00 | 57,200.00 | 57,400.00 | 57,015.80 | 1,085,868 |
| Aug 14, 2024 | 56,500.00 | 58,800.00 | 55,700.00 | 58,600.00 | 58,207.77 | 2,148,286 |
| Aug 13, 2024 | 55,300.00 | 57,700.00 | 54,900.00 | 55,900.00 | 55,525.84 | 1,139,340 |
| Aug 12, 2024 | 54,100.00 | 55,000.00 | 53,500.00 | 54,900.00 | 54,532.53 | 619,249 |
| Aug 9, 2024 | 54,900.00 | 55,000.00 | 53,500.00 | 53,700.00 | 53,340.56 | 463,766 |
| Aug 8, 2024 | 52,600.00 | 54,500.00 | 52,200.00 | 54,300.00 | 53,936.55 | 823,817 |
| Aug 7, 2024 | 51,500.00 | 53,700.00 | 50,900.00 | 53,400.00 | 53,042.57 | 797,879 |
| Aug 6, 2024 | 51,200.00 | 52,300.00 | 50,100.00 | 51,500.00 | 51,155.29 | 1,121,191 |
| Aug 5, 2024 | 53,900.00 | 54,700.00 | 48,000.00 | 50,200.00 | 49,863.99 | 1,731,678 |
| Aug 2, 2024 | 56,500.00 | 57,200.00 | 54,500.00 | 55,200.00 | 54,830.52 | 1,213,529 |
| Aug 1, 2024 | 56,500.00 | 57,900.00 | 55,800.00 | 57,400.00 | 57,015.80 | 1,032,961 |
| Jul 31, 2024 | 56,600.00 | 57,900.00 | 56,100.00 | 57,000.00 | 56,618.48 | 1,787,056 |
| Jul 30, 2024 | 55,000.00 | 57,400.00 | 54,600.00 | 57,100.00 | 56,717.80 | 4,894,151 |
| Jul 29, 2024 | 51,800.00 | 55,000.00 | 50,900.00 | 54,600.00 | 54,234.54 | 3,329,333 |
| Jul 26, 2024 | 49,850.00 | 51,700.00 | 49,600.00 | 51,100.00 | 50,757.96 | 700,052 |
| Jul 25, 2024 | 50,200.00 | 50,400.00 | 49,600.00 | 49,650.00 | 49,317.67 | 429,907 |
| Jul 24, 2024 | 49,600.00 | 50,800.00 | 49,400.00 | 50,600.00 | 50,261.31 | 698,165 |
| Jul 23, 2024 | 49,050.00 | 50,300.00 | 48,800.00 | 49,700.00 | 49,367.34 | 535,933 |
| Jul 22, 2024 | 49,150.00 | 49,600.00 | 48,300.00 | 48,900.00 | 48,572.69 | 349,007 |
| Jul 19, 2024 | 49,100.00 | 49,300.00 | 48,700.00 | 49,100.00 | 48,771.35 | 301,793 |
| Jul 18, 2024 | 49,950.00 | 50,000.00 | 48,950.00 | 49,100.00 | 48,771.35 | 520,594 |
| Jul 17, 2024 | 49,150.00 | 50,500.00 | 48,900.00 | 50,000.00 | 49,665.33 | 922,069 |
| Jul 16, 2024 | 49,600.00 | 49,700.00 | 48,900.00 | 48,900.00 | 48,572.69 | 558,176 |
| Jul 15, 2024 | 49,350.00 | 49,900.00 | 49,100.00 | 49,400.00 | 49,069.34 | 579,197 |
| Jul 12, 2024 | 49,400.00 | 49,500.00 | 48,750.00 | 49,050.00 | 48,721.69 | 448,170 |
| Jul 11, 2024 | 49,800.00 | 49,900.00 | 49,100.00 | 49,250.00 | 48,920.35 | 444,649 |
| Jul 10, 2024 | 50,200.00 | 50,700.00 | 49,500.00 | 49,600.00 | 49,268.01 | 551,835 |
| Jul 9, 2024 | 50,200.00 | 50,500.00 | 49,950.00 | 50,300.00 | 49,963.32 | 245,202 |
| Jul 8, 2024 | 49,500.00 | 50,200.00 | 49,250.00 | 49,900.00 | 49,566.00 | 379,583 |
| Jul 5, 2024 | 49,050.00 | 49,400.00 | 49,050.00 | 49,400.00 | 49,069.34 | 412,878 |
| Jul 4, 2024 | 49,100.00 | 49,750.00 | 48,850.00 | 49,050.00 | 48,721.69 | 527,889 |
| Jul 3, 2024 | 49,150.00 | 49,400.00 | 48,750.00 | 49,100.00 | 48,771.35 | 455,189 |
| Jul 2, 2024 | 50,500.00 | 50,700.00 | 48,650.00 | 48,750.00 | 48,423.70 | 1,474,140 |
| Jul 1, 2024 | 52,900.00 | 52,900.00 | 50,300.00 | 50,800.00 | 50,459.97 | 1,378,238 |
| Jun 28, 2024 | 51,600.00 | 53,000.00 | 51,200.00 | 53,000.00 | 52,645.25 | 468,046 |
| Jun 27, 2024 | 51,700.00 | 51,800.00 | 51,200.00 | 51,600.00 | 51,254.62 | 286,250 |
| Jun 26, 2024 | 53,600.00 | 53,600.00 | 51,500.00 | 52,000.00 | 51,651.94 | 723,912 |
| Jun 25, 2024 | 53,800.00 | 54,900.00 | 52,800.00 | 53,500.00 | 53,141.90 | 790,649 |
| Jun 24, 2024 | 52,600.00 | 54,100.00 | 52,500.00 | 53,600.00 | 53,241.23 | 681,182 |
| Jun 21, 2024 | 52,600.00 | 53,200.00 | 51,600.00 | 51,800.00 | 51,453.28 | 464,385 |
| Jun 20, 2024 | 54,000.00 | 54,400.00 | 52,600.00 | 52,800.00 | 52,446.59 | 487,775 |
| Jun 19, 2024 | 53,400.00 | 54,000.00 | 52,500.00 | 53,900.00 | 53,539.22 | 608,590 |
| Jun 18, 2024 | 53,700.00 | 53,700.00 | 52,500.00 | 53,200.00 | 52,843.91 | 409,014 |
| Jun 17, 2024 | 51,500.00 | 53,400.00 | 51,000.00 | 53,000.00 | 52,645.25 | 715,605 |
| Jun 14, 2024 | 51,300.00 | 51,800.00 | 50,900.00 | 51,500.00 | 51,155.29 | 403,565 |
| Jun 13, 2024 | 51,400.00 | 52,200.00 | 51,200.00 | 51,200.00 | 50,857.30 | 461,288 |
| Jun 12, 2024 | 51,300.00 | 51,500.00 | 51,000.00 | 51,200.00 | 50,857.30 | 249,291 |
| Jun 11, 2024 | 52,000.00 | 52,300.00 | 51,400.00 | 51,500.00 | 51,155.29 | 292,805 |
| Jun 10, 2024 | 51,000.00 | 52,400.00 | 50,600.00 | 52,000.00 | 51,651.94 | 388,711 |
| Jun 7, 2024 | 51,300.00 | 52,000.00 | 51,000.00 | 51,300.00 | 50,956.63 | 383,620 |
| Jun 5, 2024 | 51,900.00 | 51,900.00 | 50,700.00 | 51,000.00 | 50,658.64 | 477,912 |
| Jun 4, 2024 | 52,200.00 | 52,700.00 | 51,500.00 | 51,900.00 | 51,552.61 | 427,547 |
| Jun 3, 2024 | 52,400.00 | 53,700.00 | 52,300.00 | 52,700.00 | 52,347.26 | 602,094 |
| May 31, 2024 | 54,700.00 | 55,500.00 | 51,800.00 | 51,800.00 | 51,453.28 | 1,301,161 |
| May 30, 2024 | 56,600.00 | 57,000.00 | 53,900.00 | 53,900.00 | 53,539.22 | 1,104,505 |
| May 29, 2024 | 58,100.00 | 58,400.00 | 55,900.00 | 56,500.00 | 56,121.82 | 1,381,656 |
| May 28, 2024 | 55,300.00 | 59,500.00 | 54,400.00 | 58,600.00 | 58,207.77 | 2,989,965 |
| May 27, 2024 | 54,500.00 | 54,800.00 | 53,600.00 | 54,700.00 | 54,333.87 | 428,785 |
| May 24, 2024 | 53,400.00 | 54,400.00 | 52,700.00 | 53,900.00 | 53,539.22 | 343,331 |
| May 23, 2024 | 53,800.00 | 53,800.00 | 52,400.00 | 53,500.00 | 53,141.90 | 384,201 |
| May 22, 2024 | 54,600.00 | 55,300.00 | 53,400.00 | 53,700.00 | 53,340.56 | 472,639 |
| May 21, 2024 | 54,800.00 | 55,400.00 | 54,300.00 | 54,600.00 | 54,234.54 | 336,108 |
| May 20, 2024 | 54,300.00 | 55,500.00 | 53,900.00 | 55,200.00 | 54,830.52 | 529,925 |
| May 17, 2024 | 55,000.00 | 55,700.00 | 54,000.00 | 54,300.00 | 53,936.55 | 494,932 |
| May 16, 2024 | 54,900.00 | 55,700.00 | 54,500.00 | 54,900.00 | 54,532.53 | 560,816 |
| May 14, 2024 | 54,500.00 | 55,400.00 | 54,100.00 | 54,500.00 | 54,135.21 | 642,536 |
| May 13, 2024 | 53,800.00 | 54,900.00 | 53,300.00 | 54,300.00 | 53,936.55 | 607,784 |
| May 10, 2024 | 53,600.00 | 54,000.00 | 53,000.00 | 53,500.00 | 53,141.90 | 274,550 |
| May 9, 2024 | 53,300.00 | 54,000.00 | 52,800.00 | 53,100.00 | 52,744.58 | 415,267 |
| May 8, 2024 | 53,500.00 | 53,700.00 | 52,600.00 | 53,300.00 | 52,943.24 | 389,435 |
| May 7, 2024 | 53,300.00 | 54,000.00 | 52,100.00 | 53,200.00 | 52,843.91 | 499,946 |
| May 3, 2024 | 54,300.00 | 54,600.00 | 53,100.00 | 53,200.00 | 52,843.91 | 502,976 |
| May 2, 2024 | 52,300.00 | 54,500.00 | 52,000.00 | 54,100.00 | 53,737.89 | 1,242,172 |
| Apr 30, 2024 | 53,900.00 | 54,300.00 | 51,500.00 | 51,800.00 | 51,453.28 | 909,983 |
| Apr 29, 2024 | 52,900.00 | 53,700.00 | 52,500.00 | 53,700.00 | 53,340.56 | 626,392 |
| Apr 26, 2024 | 52,300.00 | 52,800.00 | 52,000.00 | 52,800.00 | 52,446.59 | 422,642 |
| Apr 25, 2024 | 52,600.00 | 53,300.00 | 52,100.00 | 52,500.00 | 52,148.59 | 588,840 |
| Apr 24, 2024 | 51,300.00 | 52,900.00 | 50,800.00 | 52,600.00 | 52,247.93 | 775,102 |
| Apr 23, 2024 | 49,950.00 | 51,900.00 | 49,950.00 | 51,300.00 | 50,956.63 | 757,832 |
| Apr 22, 2024 | 49,600.00 | 50,100.00 | 49,250.00 | 50,100.00 | 49,764.66 | 387,903 |
| Apr 19, 2024 | 49,050.00 | 49,400.00 | 48,500.00 | 49,200.00 | 48,870.68 | 428,526 |
| Apr 18, 2024 | 48,600.00 | 49,700.00 | 48,300.00 | 49,050.00 | 48,721.69 | 385,990 |
| Apr 17, 2024 | 48,850.00 | 49,500.00 | 48,550.00 | 48,550.00 | 48,225.04 | 311,025 |
| Apr 16, 2024 | 49,950.00 | 51,100.00 | 48,600.00 | 48,750.00 | 48,423.70 | 694,769 |
Related Tickers
012450.KS Hanwha Aerospace Co., Ltd.
788,000.00
+2.20%
079550.KS LIG Nex1 Co., Ltd.
288,000.00
+7.06%
272210.KS Hanwha Systems Co., Ltd.
38,350.00
-1.29%
042660.KS Hanwha Ocean Co., Ltd.
77,300.00
-2.64%
010140.KS Samsung Heavy Industries Co., Ltd.
14,490.00
-0.34%
1V1.F V2X, Inc.
42.40
-3.20%
DEWY The Dewey Electronics Corporation
1.7700
0.00%
LOMd.XC
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
353,000.00
-0.14%
009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
226,000.00
0.00%