53,600.00
-600.00
(-1.11%)
At close: 3:30:05 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 22, 2025 | 54,700.00 | 55,000.00 | 53,200.00 | 53,600.00 | 53,600.00 | 615,576 |
Jan 21, 2025 | 54,500.00 | 55,700.00 | 53,800.00 | 54,200.00 | 54,200.00 | 684,657 |
Jan 20, 2025 | 54,100.00 | 54,900.00 | 53,400.00 | 53,800.00 | 53,800.00 | 487,846 |
Jan 17, 2025 | 53,500.00 | 54,600.00 | 53,000.00 | 53,800.00 | 53,800.00 | 888,216 |
Jan 16, 2025 | 53,500.00 | 53,900.00 | 52,100.00 | 52,600.00 | 52,600.00 | 638,394 |
Jan 15, 2025 | 53,400.00 | 53,400.00 | 52,700.00 | 53,000.00 | 53,000.00 | 406,982 |
Jan 14, 2025 | 52,300.00 | 53,100.00 | 52,300.00 | 52,800.00 | 52,800.00 | 434,782 |
Jan 13, 2025 | 52,400.00 | 52,800.00 | 52,000.00 | 52,200.00 | 52,200.00 | 448,089 |
Jan 10, 2025 | 54,300.00 | 54,300.00 | 52,600.00 | 52,700.00 | 52,700.00 | 881,968 |
Jan 9, 2025 | 54,000.00 | 54,600.00 | 52,600.00 | 54,400.00 | 54,400.00 | 675,716 |
Jan 8, 2025 | 55,200.00 | 55,300.00 | 53,500.00 | 54,100.00 | 54,100.00 | 775,119 |
Jan 7, 2025 | 55,900.00 | 56,700.00 | 55,600.00 | 55,600.00 | 55,600.00 | 549,265 |
Jan 6, 2025 | 56,300.00 | 56,400.00 | 55,500.00 | 55,600.00 | 55,600.00 | 358,837 |
Jan 3, 2025 | 56,100.00 | 56,600.00 | 55,600.00 | 56,000.00 | 56,000.00 | 445,180 |
Jan 2, 2025 | 55,100.00 | 56,400.00 | 55,000.00 | 55,800.00 | 55,800.00 | 606,921 |
Dec 30, 2024 | 54,300.00 | 55,300.00 | 54,100.00 | 54,900.00 | 54,900.00 | 247,185 |
Dec 27, 2024 | 55,400.00 | 56,100.00 | 53,800.00 | 54,400.00 | 54,400.00 | 353,186 |
Dec 26, 2024 | 56,300.00 | 56,300.00 | 55,200.00 | 55,700.00 | 55,700.00 | 321,394 |
Dec 24, 2024 | 57,200.00 | 57,400.00 | 55,100.00 | 55,900.00 | 55,900.00 | 450,678 |
Dec 23, 2024 | 54,700.00 | 56,200.00 | 54,300.00 | 55,900.00 | 55,900.00 | 491,670 |
Dec 20, 2024 | 54,400.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | 380,398 |
Dec 19, 2024 | 53,000.00 | 55,000.00 | 52,400.00 | 54,400.00 | 54,400.00 | 452,436 |
Dec 18, 2024 | 54,600.00 | 55,000.00 | 54,000.00 | 54,300.00 | 54,300.00 | 223,685 |
Dec 17, 2024 | 55,200.00 | 55,200.00 | 53,900.00 | 54,400.00 | 54,400.00 | 458,678 |
Dec 16, 2024 | 57,000.00 | 57,100.00 | 55,000.00 | 55,200.00 | 55,200.00 | 393,681 |
Dec 13, 2024 | 55,100.00 | 55,600.00 | 54,000.00 | 55,400.00 | 55,400.00 | 484,425 |
Dec 12, 2024 | 55,900.00 | 56,500.00 | 54,900.00 | 55,100.00 | 55,100.00 | 883,515 |
Dec 11, 2024 | 53,300.00 | 55,500.00 | 52,700.00 | 55,300.00 | 55,300.00 | 603,575 |
Dec 10, 2024 | 52,400.00 | 53,500.00 | 50,900.00 | 52,900.00 | 52,900.00 | 984,553 |
Dec 9, 2024 | 53,000.00 | 54,200.00 | 51,700.00 | 51,900.00 | 51,900.00 | 1,011,189 |
Dec 6, 2024 | 56,900.00 | 57,300.00 | 54,100.00 | 55,200.00 | 55,200.00 | 921,163 |
Dec 5, 2024 | 60,900.00 | 60,900.00 | 57,000.00 | 57,600.00 | 57,600.00 | 727,780 |
Dec 4, 2024 | 59,500.00 | 61,100.00 | 59,000.00 | 60,400.00 | 60,400.00 | 627,653 |
Dec 3, 2024 | 60,200.00 | 61,500.00 | 59,400.00 | 61,000.00 | 61,000.00 | 638,734 |
Dec 2, 2024 | 58,900.00 | 60,600.00 | 58,500.00 | 59,600.00 | 59,600.00 | 573,312 |
Nov 29, 2024 | 60,200.00 | 60,700.00 | 58,100.00 | 58,400.00 | 58,400.00 | 620,097 |
Nov 28, 2024 | 59,300.00 | 60,900.00 | 58,900.00 | 60,200.00 | 60,200.00 | 471,520 |
Nov 27, 2024 | 59,000.00 | 60,100.00 | 58,600.00 | 59,300.00 | 59,300.00 | 507,095 |
Nov 26, 2024 | 61,400.00 | 61,500.00 | 59,000.00 | 59,300.00 | 59,300.00 | 1,122,878 |
Nov 25, 2024 | 64,800.00 | 64,900.00 | 60,700.00 | 62,300.00 | 62,300.00 | 1,496,291 |
Nov 22, 2024 | 62,900.00 | 64,900.00 | 62,800.00 | 64,200.00 | 64,200.00 | 635,149 |
Nov 21, 2024 | 64,800.00 | 65,300.00 | 62,100.00 | 62,700.00 | 62,700.00 | 1,078,594 |
Nov 20, 2024 | 65,300.00 | 66,900.00 | 64,100.00 | 65,300.00 | 65,300.00 | 594,790 |
Nov 19, 2024 | 65,800.00 | 66,200.00 | 63,800.00 | 65,300.00 | 65,300.00 | 722,231 |
Nov 18, 2024 | 65,300.00 | 67,100.00 | 64,600.00 | 65,400.00 | 65,400.00 | 804,327 |
Nov 15, 2024 | 69,100.00 | 69,400.00 | 64,100.00 | 65,900.00 | 65,900.00 | 1,678,219 |
Nov 14, 2024 | 67,000.00 | 70,600.00 | 65,800.00 | 69,700.00 | 69,700.00 | 1,396,474 |
Nov 13, 2024 | 67,500.00 | 68,500.00 | 65,100.00 | 66,200.00 | 66,200.00 | 1,364,471 |
Nov 12, 2024 | 68,600.00 | 69,300.00 | 66,800.00 | 67,500.00 | 67,500.00 | 1,795,779 |
Nov 11, 2024 | 64,000.00 | 68,700.00 | 63,700.00 | 67,900.00 | 67,900.00 | 2,704,611 |
Nov 8, 2024 | 62,200.00 | 64,000.00 | 60,900.00 | 63,000.00 | 63,000.00 | 1,427,816 |
Nov 7, 2024 | 61,800.00 | 62,500.00 | 60,700.00 | 60,600.00 | 60,600.00 | 1,460,502 |
Nov 6, 2024 | 58,900.00 | 61,300.00 | 58,300.00 | 60,600.00 | 60,600.00 | 1,589,081 |
Nov 5, 2024 | 56,700.00 | 59,300.00 | 56,200.00 | 58,900.00 | 58,900.00 | 765,637 |
Nov 4, 2024 | 57,700.00 | 57,800.00 | 55,800.00 | 57,400.00 | 57,400.00 | 768,905 |
Nov 1, 2024 | 57,900.00 | 59,400.00 | 56,500.00 | 57,600.00 | 57,600.00 | 805,567 |
Oct 31, 2024 | 60,000.00 | 60,400.00 | 58,000.00 | 58,500.00 | 58,500.00 | 887,169 |
Oct 30, 2024 | 59,100.00 | 60,500.00 | 58,500.00 | 60,000.00 | 60,000.00 | 1,961,080 |
Oct 29, 2024 | 55,700.00 | 60,000.00 | 55,500.00 | 57,800.00 | 57,800.00 | 2,620,329 |
Oct 28, 2024 | 56,800.00 | 56,800.00 | 54,900.00 | 55,400.00 | 55,400.00 | 651,206 |
Oct 25, 2024 | 56,800.00 | 57,900.00 | 56,200.00 | 57,200.00 | 57,200.00 | 493,878 |
Oct 24, 2024 | 56,800.00 | 58,000.00 | 56,800.00 | 57,200.00 | 57,200.00 | 459,796 |
Oct 23, 2024 | 56,900.00 | 57,500.00 | 55,900.00 | 57,200.00 | 57,200.00 | 929,795 |
Oct 22, 2024 | 55,700.00 | 56,800.00 | 55,400.00 | 56,600.00 | 56,600.00 | 957,527 |
Oct 21, 2024 | 53,800.00 | 57,200.00 | 52,800.00 | 55,700.00 | 55,700.00 | 1,184,622 |
Oct 18, 2024 | 53,800.00 | 54,000.00 | 53,100.00 | 53,600.00 | 53,600.00 | 407,819 |
Oct 17, 2024 | 51,900.00 | 53,500.00 | 51,600.00 | 53,400.00 | 53,400.00 | 518,199 |
Oct 16, 2024 | 52,100.00 | 52,200.00 | 51,400.00 | 51,600.00 | 51,600.00 | 417,357 |
Oct 15, 2024 | 52,600.00 | 52,700.00 | 52,000.00 | 52,300.00 | 52,300.00 | 301,062 |
Oct 14, 2024 | 52,900.00 | 53,000.00 | 51,900.00 | 52,800.00 | 52,800.00 | 268,764 |
Oct 11, 2024 | 53,100.00 | 53,800.00 | 52,100.00 | 52,800.00 | 52,800.00 | 434,344 |
Oct 10, 2024 | 54,200.00 | 54,200.00 | 52,800.00 | 52,800.00 | 52,800.00 | 534,987 |
Oct 8, 2024 | 53,300.00 | 54,300.00 | 52,900.00 | 53,900.00 | 53,900.00 | 539,796 |
Oct 7, 2024 | 52,000.00 | 53,800.00 | 51,300.00 | 53,300.00 | 53,300.00 | 611,790 |
Oct 4, 2024 | 51,900.00 | 52,700.00 | 51,400.00 | 52,100.00 | 52,100.00 | 334,139 |
Oct 2, 2024 | 52,500.00 | 53,200.00 | 51,200.00 | 51,800.00 | 51,800.00 | 507,348 |
Sep 30, 2024 | 53,200.00 | 53,300.00 | 52,100.00 | 52,100.00 | 52,100.00 | 418,256 |
Sep 27, 2024 | 53,200.00 | 53,500.00 | 52,300.00 | 53,000.00 | 53,000.00 | 463,930 |
Sep 26, 2024 | 54,300.00 | 54,400.00 | 52,500.00 | 53,200.00 | 53,200.00 | 648,968 |
Sep 25, 2024 | 54,700.00 | 55,200.00 | 53,900.00 | 54,200.00 | 54,200.00 | 444,320 |
Sep 24, 2024 | 53,600.00 | 54,300.00 | 53,100.00 | 54,200.00 | 54,200.00 | 399,331 |
Sep 23, 2024 | 52,800.00 | 53,800.00 | 52,500.00 | 53,400.00 | 53,400.00 | 287,267 |
Sep 20, 2024 | 54,100.00 | 54,200.00 | 52,500.00 | 52,600.00 | 52,600.00 | 627,681 |
Sep 19, 2024 | 53,600.00 | 53,900.00 | 52,900.00 | 53,600.00 | 53,600.00 | 444,879 |
Sep 13, 2024 | 52,500.00 | 53,100.00 | 51,900.00 | 53,000.00 | 53,000.00 | 350,637 |
Sep 12, 2024 | 50,500.00 | 52,400.00 | 50,300.00 | 52,300.00 | 52,300.00 | 721,962 |
Sep 11, 2024 | 50,700.00 | 51,600.00 | 50,000.00 | 50,200.00 | 50,200.00 | 602,934 |
Sep 10, 2024 | 51,100.00 | 51,900.00 | 50,700.00 | 51,300.00 | 51,300.00 | 250,749 |
Sep 9, 2024 | 50,000.00 | 51,300.00 | 49,700.00 | 50,900.00 | 50,900.00 | 255,803 |
Sep 6, 2024 | 52,100.00 | 52,200.00 | 50,500.00 | 51,000.00 | 51,000.00 | 427,910 |
Sep 5, 2024 | 53,400.00 | 53,800.00 | 51,600.00 | 52,100.00 | 52,100.00 | 364,520 |
Sep 4, 2024 | 53,700.00 | 54,000.00 | 52,600.00 | 52,900.00 | 52,900.00 | 399,248 |
Sep 3, 2024 | 53,800.00 | 55,000.00 | 53,700.00 | 54,500.00 | 54,500.00 | 359,555 |
Sep 2, 2024 | 54,700.00 | 54,700.00 | 53,000.00 | 53,800.00 | 53,800.00 | 345,495 |
Aug 30, 2024 | 54,700.00 | 56,300.00 | 54,000.00 | 54,300.00 | 54,300.00 | 589,800 |
Aug 29, 2024 | 53,600.00 | 54,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 296,967 |
Aug 28, 2024 | 54,800.00 | 55,500.00 | 53,500.00 | 54,000.00 | 54,000.00 | 437,887 |
Aug 27, 2024 | 55,100.00 | 55,300.00 | 53,900.00 | 54,500.00 | 54,500.00 | 364,966 |
Aug 26, 2024 | 56,400.00 | 56,400.00 | 54,400.00 | 55,000.00 | 55,000.00 | 484,785 |
Aug 23, 2024 | 55,000.00 | 56,900.00 | 55,000.00 | 55,800.00 | 55,800.00 | 645,285 |
Aug 22, 2024 | 56,400.00 | 56,800.00 | 54,800.00 | 55,500.00 | 55,500.00 | 533,631 |
Aug 21, 2024 | 57,200.00 | 57,600.00 | 55,000.00 | 55,800.00 | 55,800.00 | 850,607 |
Aug 20, 2024 | 58,000.00 | 58,100.00 | 56,200.00 | 57,600.00 | 57,600.00 | 709,697 |
Aug 19, 2024 | 57,200.00 | 59,000.00 | 57,000.00 | 58,200.00 | 58,200.00 | 779,181 |
Aug 16, 2024 | 59,000.00 | 59,200.00 | 57,200.00 | 57,400.00 | 57,400.00 | 1,085,868 |
Aug 14, 2024 | 56,500.00 | 58,800.00 | 55,700.00 | 58,600.00 | 58,600.00 | 2,148,286 |
Aug 13, 2024 | 55,300.00 | 57,700.00 | 54,900.00 | 55,900.00 | 55,900.00 | 1,139,340 |
Aug 12, 2024 | 54,100.00 | 55,000.00 | 53,500.00 | 54,900.00 | 54,900.00 | 619,249 |
Aug 9, 2024 | 54,900.00 | 55,000.00 | 53,500.00 | 53,700.00 | 53,700.00 | 463,766 |
Aug 8, 2024 | 52,600.00 | 54,500.00 | 52,200.00 | 54,300.00 | 54,300.00 | 823,817 |
Aug 7, 2024 | 51,500.00 | 53,700.00 | 50,900.00 | 53,400.00 | 53,400.00 | 797,879 |
Aug 6, 2024 | 51,200.00 | 52,300.00 | 50,100.00 | 51,500.00 | 51,500.00 | 1,121,191 |
Aug 5, 2024 | 53,900.00 | 54,700.00 | 48,000.00 | 50,200.00 | 50,200.00 | 1,731,678 |
Aug 2, 2024 | 56,500.00 | 57,200.00 | 54,500.00 | 55,200.00 | 55,200.00 | 1,213,529 |
Aug 1, 2024 | 56,500.00 | 57,900.00 | 55,800.00 | 57,400.00 | 57,400.00 | 1,032,961 |
Jul 31, 2024 | 56,600.00 | 57,900.00 | 56,100.00 | 57,000.00 | 57,000.00 | 1,787,056 |
Jul 30, 2024 | 55,000.00 | 57,400.00 | 54,600.00 | 57,100.00 | 57,100.00 | 4,894,151 |
Jul 29, 2024 | 51,800.00 | 55,000.00 | 50,900.00 | 54,600.00 | 54,600.00 | 3,329,333 |
Jul 26, 2024 | 49,850.00 | 51,700.00 | 49,600.00 | 51,100.00 | 51,100.00 | 700,052 |
Jul 25, 2024 | 50,200.00 | 50,400.00 | 49,600.00 | 49,650.00 | 49,650.00 | 429,907 |
Jul 24, 2024 | 49,600.00 | 50,800.00 | 49,400.00 | 50,600.00 | 50,600.00 | 698,165 |
Jul 23, 2024 | 49,050.00 | 50,300.00 | 48,800.00 | 49,700.00 | 49,700.00 | 535,933 |
Jul 22, 2024 | 49,150.00 | 49,600.00 | 48,300.00 | 48,900.00 | 48,900.00 | 349,007 |
Jul 19, 2024 | 49,100.00 | 49,300.00 | 48,700.00 | 49,100.00 | 49,100.00 | 301,793 |
Jul 18, 2024 | 49,950.00 | 50,000.00 | 48,950.00 | 49,100.00 | 49,100.00 | 520,594 |
Jul 17, 2024 | 49,150.00 | 50,500.00 | 48,900.00 | 50,000.00 | 50,000.00 | 922,069 |
Jul 16, 2024 | 49,600.00 | 49,700.00 | 48,900.00 | 48,900.00 | 48,900.00 | 558,176 |
Jul 15, 2024 | 49,350.00 | 49,900.00 | 49,100.00 | 49,400.00 | 49,400.00 | 579,197 |
Jul 12, 2024 | 49,400.00 | 49,500.00 | 48,750.00 | 49,050.00 | 49,050.00 | 448,170 |
Jul 11, 2024 | 49,800.00 | 49,900.00 | 49,100.00 | 49,250.00 | 49,250.00 | 444,649 |
Jul 10, 2024 | 50,200.00 | 50,700.00 | 49,500.00 | 49,600.00 | 49,600.00 | 551,835 |
Jul 9, 2024 | 50,200.00 | 50,500.00 | 49,950.00 | 50,300.00 | 50,300.00 | 245,202 |
Jul 8, 2024 | 49,500.00 | 50,200.00 | 49,250.00 | 49,900.00 | 49,900.00 | 379,583 |
Jul 5, 2024 | 49,050.00 | 49,400.00 | 49,050.00 | 49,400.00 | 49,400.00 | 412,878 |
Jul 4, 2024 | 49,100.00 | 49,750.00 | 48,850.00 | 49,050.00 | 49,050.00 | 527,889 |
Jul 3, 2024 | 49,150.00 | 49,400.00 | 48,750.00 | 49,100.00 | 49,100.00 | 455,189 |
Jul 2, 2024 | 50,500.00 | 50,700.00 | 48,650.00 | 48,750.00 | 48,750.00 | 1,474,140 |
Jul 1, 2024 | 52,900.00 | 52,900.00 | 50,300.00 | 50,800.00 | 50,800.00 | 1,378,238 |
Jun 28, 2024 | 51,600.00 | 53,000.00 | 51,200.00 | 53,000.00 | 53,000.00 | 468,046 |
Jun 27, 2024 | 51,700.00 | 51,800.00 | 51,200.00 | 51,600.00 | 51,600.00 | 286,250 |
Jun 26, 2024 | 53,600.00 | 53,600.00 | 51,500.00 | 52,000.00 | 52,000.00 | 723,912 |
Jun 25, 2024 | 53,800.00 | 54,900.00 | 52,800.00 | 53,500.00 | 53,500.00 | 790,649 |
Jun 24, 2024 | 52,600.00 | 54,100.00 | 52,500.00 | 53,600.00 | 53,600.00 | 681,182 |
Jun 21, 2024 | 52,600.00 | 53,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | 464,385 |
Jun 20, 2024 | 54,000.00 | 54,400.00 | 52,600.00 | 52,800.00 | 52,800.00 | 487,775 |
Jun 19, 2024 | 53,400.00 | 54,000.00 | 52,500.00 | 53,900.00 | 53,900.00 | 608,590 |
Jun 18, 2024 | 53,700.00 | 53,700.00 | 52,500.00 | 53,200.00 | 53,200.00 | 409,014 |
Jun 17, 2024 | 51,500.00 | 53,400.00 | 51,000.00 | 53,000.00 | 53,000.00 | 715,605 |
Jun 14, 2024 | 51,300.00 | 51,800.00 | 50,900.00 | 51,500.00 | 51,500.00 | 403,565 |
Jun 13, 2024 | 51,400.00 | 52,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 461,288 |
Jun 12, 2024 | 51,300.00 | 51,500.00 | 51,000.00 | 51,200.00 | 51,200.00 | 249,291 |
Jun 11, 2024 | 52,000.00 | 52,300.00 | 51,400.00 | 51,500.00 | 51,500.00 | 292,805 |
Jun 10, 2024 | 51,000.00 | 52,400.00 | 50,600.00 | 52,000.00 | 52,000.00 | 388,711 |
Jun 7, 2024 | 51,300.00 | 52,000.00 | 51,000.00 | 51,300.00 | 51,300.00 | 383,620 |
Jun 5, 2024 | 51,900.00 | 51,900.00 | 50,700.00 | 51,000.00 | 51,000.00 | 477,912 |
Jun 4, 2024 | 52,200.00 | 52,700.00 | 51,500.00 | 51,900.00 | 51,900.00 | 427,547 |
Jun 3, 2024 | 52,400.00 | 53,700.00 | 52,300.00 | 52,700.00 | 52,700.00 | 602,094 |
May 31, 2024 | 54,700.00 | 55,500.00 | 51,800.00 | 51,800.00 | 51,800.00 | 1,301,161 |
May 30, 2024 | 56,600.00 | 57,000.00 | 53,900.00 | 53,900.00 | 53,900.00 | 1,104,505 |
May 29, 2024 | 58,100.00 | 58,400.00 | 55,900.00 | 56,500.00 | 56,500.00 | 1,381,656 |
May 28, 2024 | 55,300.00 | 59,500.00 | 54,400.00 | 58,600.00 | 58,600.00 | 2,989,965 |
May 27, 2024 | 54,500.00 | 54,800.00 | 53,600.00 | 54,700.00 | 54,700.00 | 428,785 |
May 24, 2024 | 53,400.00 | 54,400.00 | 52,700.00 | 53,900.00 | 53,900.00 | 343,331 |
May 23, 2024 | 53,800.00 | 53,800.00 | 52,400.00 | 53,500.00 | 53,500.00 | 384,201 |
May 22, 2024 | 54,600.00 | 55,300.00 | 53,400.00 | 53,700.00 | 53,700.00 | 472,639 |
May 21, 2024 | 54,800.00 | 55,400.00 | 54,300.00 | 54,600.00 | 54,600.00 | 336,108 |
May 20, 2024 | 54,300.00 | 55,500.00 | 53,900.00 | 55,200.00 | 55,200.00 | 529,925 |
May 17, 2024 | 55,000.00 | 55,700.00 | 54,000.00 | 54,300.00 | 54,300.00 | 494,932 |
May 16, 2024 | 54,900.00 | 55,700.00 | 54,500.00 | 54,900.00 | 54,900.00 | 560,816 |
May 14, 2024 | 54,500.00 | 55,400.00 | 54,100.00 | 54,500.00 | 54,500.00 | 642,536 |
May 13, 2024 | 53,800.00 | 54,900.00 | 53,300.00 | 54,300.00 | 54,300.00 | 607,784 |
May 10, 2024 | 53,600.00 | 54,000.00 | 53,000.00 | 53,500.00 | 53,500.00 | 274,550 |
May 9, 2024 | 53,300.00 | 54,000.00 | 52,800.00 | 53,100.00 | 53,100.00 | 415,267 |
May 8, 2024 | 53,500.00 | 53,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | 389,435 |
May 7, 2024 | 53,300.00 | 54,000.00 | 52,100.00 | 53,200.00 | 53,200.00 | 499,946 |
May 3, 2024 | 54,300.00 | 54,600.00 | 53,100.00 | 53,200.00 | 53,200.00 | 502,976 |
May 2, 2024 | 52,300.00 | 54,500.00 | 52,000.00 | 54,100.00 | 54,100.00 | 1,242,172 |
Apr 30, 2024 | 53,900.00 | 54,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | 909,983 |
Apr 29, 2024 | 52,900.00 | 53,700.00 | 52,500.00 | 53,700.00 | 53,700.00 | 626,392 |
Apr 26, 2024 | 52,300.00 | 52,800.00 | 52,000.00 | 52,800.00 | 52,800.00 | 422,642 |
Apr 25, 2024 | 52,600.00 | 53,300.00 | 52,100.00 | 52,500.00 | 52,500.00 | 588,840 |
Apr 24, 2024 | 51,300.00 | 52,900.00 | 50,800.00 | 52,600.00 | 52,600.00 | 775,102 |
Apr 23, 2024 | 49,950.00 | 51,900.00 | 49,950.00 | 51,300.00 | 51,300.00 | 757,832 |
Apr 22, 2024 | 49,600.00 | 50,100.00 | 49,250.00 | 50,100.00 | 50,100.00 | 387,903 |
Apr 19, 2024 | 49,050.00 | 49,400.00 | 48,500.00 | 49,200.00 | 49,200.00 | 428,526 |
Apr 18, 2024 | 48,600.00 | 49,700.00 | 48,300.00 | 49,050.00 | 49,050.00 | 385,990 |
Apr 17, 2024 | 48,850.00 | 49,500.00 | 48,550.00 | 48,550.00 | 48,550.00 | 311,025 |
Apr 16, 2024 | 49,950.00 | 51,100.00 | 48,600.00 | 48,750.00 | 48,750.00 | 694,769 |
Apr 15, 2024 | 48,550.00 | 50,600.00 | 48,050.00 | 49,900.00 | 49,900.00 | 718,819 |
Apr 12, 2024 | 49,400.00 | 49,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 411,322 |
Apr 11, 2024 | 49,000.00 | 49,650.00 | 48,500.00 | 49,650.00 | 49,650.00 | 380,757 |
Apr 9, 2024 | 49,100.00 | 50,200.00 | 49,100.00 | 49,450.00 | 49,450.00 | 357,834 |
Apr 8, 2024 | 49,950.00 | 50,200.00 | 49,000.00 | 49,100.00 | 49,100.00 | 542,907 |
Apr 5, 2024 | 50,100.00 | 50,400.00 | 49,800.00 | 49,950.00 | 49,950.00 | 413,264 |
Apr 4, 2024 | 50,700.00 | 50,800.00 | 50,000.00 | 50,600.00 | 50,600.00 | 401,380 |
Apr 3, 2024 | 51,800.00 | 51,900.00 | 49,950.00 | 50,300.00 | 50,300.00 | 952,809 |
Apr 2, 2024 | 52,100.00 | 52,500.00 | 51,400.00 | 52,300.00 | 52,300.00 | 540,812 |
Apr 1, 2024 | 52,200.00 | 52,400.00 | 51,500.00 | 52,100.00 | 52,100.00 | 452,440 |
Mar 29, 2024 | 50,600.00 | 52,200.00 | 50,600.00 | 51,500.00 | 51,500.00 | 901,521 |
Mar 28, 2024 | 51,100.00 | 51,100.00 | 50,300.00 | 50,400.00 | 50,400.00 | 355,784 |
Mar 27, 2024 | 50,900.00 | 51,100.00 | 50,200.00 | 51,000.00 | 51,000.00 | 440,226 |
Mar 26, 2024 | 50,200.00 | 51,100.00 | 50,000.00 | 50,900.00 | 50,900.00 | 636,706 |
Mar 25, 2024 | 50,600.00 | 51,100.00 | 50,200.00 | 50,300.00 | 50,300.00 | 543,509 |
Mar 22, 2024 | 50,400.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | 842,521 |
Mar 21, 2024 | 49,850.00 | 50,500.00 | 49,550.00 | 49,950.00 | 49,950.00 | 632,848 |
Mar 20, 2024 | 50,600.00 | 50,600.00 | 49,400.00 | 49,800.00 | 49,800.00 | 609,253 |
Mar 19, 2024 | 50,800.00 | 50,900.00 | 49,850.00 | 50,100.00 | 50,100.00 | 697,693 |
Mar 18, 2024 | 51,400.00 | 51,800.00 | 50,800.00 | 51,100.00 | 51,100.00 | 425,860 |
Mar 15, 2024 | 52,100.00 | 52,300.00 | 50,500.00 | 51,100.00 | 51,100.00 | 656,870 |
Mar 14, 2024 | 52,800.00 | 53,800.00 | 51,600.00 | 51,900.00 | 51,900.00 | 776,805 |
Mar 13, 2024 | 52,500.00 | 53,000.00 | 51,300.00 | 51,900.00 | 51,900.00 | 375,314 |
Mar 12, 2024 | 53,700.00 | 53,800.00 | 51,800.00 | 52,200.00 | 52,200.00 | 493,931 |
Mar 11, 2024 | 53,300.00 | 55,400.00 | 53,000.00 | 53,300.00 | 53,300.00 | 923,175 |
Mar 8, 2024 | 53,300.00 | 53,400.00 | 52,400.00 | 53,300.00 | 53,300.00 | 439,219 |
Mar 7, 2024 | 53,900.00 | 54,000.00 | 52,300.00 | 52,800.00 | 52,800.00 | 557,659 |
Mar 6, 2024 | 51,100.00 | 54,000.00 | 50,700.00 | 53,900.00 | 53,900.00 | 948,247 |
Mar 5, 2024 | 50,400.00 | 51,400.00 | 50,400.00 | 51,000.00 | 51,000.00 | 295,896 |
Mar 4, 2024 | 51,600.00 | 51,900.00 | 50,300.00 | 50,800.00 | 50,800.00 | 538,114 |
Feb 29, 2024 | 52,200.00 | 52,700.00 | 50,800.00 | 51,300.00 | 51,300.00 | 699,891 |
Feb 28, 2024 | 53,300.00 | 53,900.00 | 52,100.00 | 52,500.00 | 52,500.00 | 666,530 |
Feb 27, 2024 | 53,100.00 | 54,100.00 | 52,900.00 | 53,200.00 | 53,200.00 | 571,864 |
Feb 26, 2024 | 53,900.00 | 54,000.00 | 52,800.00 | 53,100.00 | 53,100.00 | 491,716 |
Feb 23, 2024 | 54,100.00 | 54,100.00 | 53,000.00 | 53,500.00 | 53,500.00 | 402,621 |
Feb 22, 2024 | 53,600.00 | 54,500.00 | 53,500.00 | 54,000.00 | 54,000.00 | 759,350 |
Feb 21, 2024 | 53,300.00 | 53,700.00 | 52,500.00 | 53,200.00 | 53,200.00 | 394,310 |
Feb 20, 2024 | 53,700.00 | 54,000.00 | 52,700.00 | 53,200.00 | 53,200.00 | 552,370 |
Feb 19, 2024 | 51,100.00 | 53,400.00 | 50,900.00 | 53,400.00 | 53,400.00 | 680,614 |
Feb 16, 2024 | 52,100.00 | 52,100.00 | 50,900.00 | 51,300.00 | 51,300.00 | 398,612 |
Feb 15, 2024 | 52,800.00 | 52,800.00 | 51,200.00 | 51,300.00 | 51,300.00 | 432,877 |
Feb 14, 2024 | 50,800.00 | 52,900.00 | 50,500.00 | 52,300.00 | 52,300.00 | 866,058 |
Feb 13, 2024 | 49,900.00 | 51,200.00 | 49,650.00 | 51,100.00 | 51,100.00 | 600,632 |
Feb 8, 2024 | 49,200.00 | 49,550.00 | 48,900.00 | 49,100.00 | 49,100.00 | 436,443 |
Feb 7, 2024 | 49,400.00 | 49,600.00 | 48,600.00 | 48,900.00 | 48,900.00 | 406,792 |
Feb 6, 2024 | 48,950.00 | 49,200.00 | 48,550.00 | 49,150.00 | 49,150.00 | 335,126 |
Feb 5, 2024 | 48,400.00 | 49,250.00 | 48,000.00 | 49,200.00 | 49,200.00 | 553,046 |
Feb 2, 2024 | 50,500.00 | 51,500.00 | 47,800.00 | 48,350.00 | 48,350.00 | 1,703,379 |
Feb 1, 2024 | 50,200.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,500.00 | 433,562 |
Jan 31, 2024 | 51,000.00 | 51,700.00 | 50,100.00 | 50,500.00 | 50,500.00 | 498,419 |
Jan 30, 2024 | 51,400.00 | 51,800.00 | 50,600.00 | 50,800.00 | 50,800.00 | 337,523 |
Jan 29, 2024 | 53,800.00 | 54,400.00 | 50,500.00 | 51,200.00 | 51,200.00 | 932,210 |
Jan 26, 2024 | 53,600.00 | 54,600.00 | 53,500.00 | 53,700.00 | 53,700.00 | 368,521 |
Jan 25, 2024 | 53,800.00 | 54,600.00 | 53,400.00 | 53,800.00 | 53,800.00 | 364,888 |
Jan 24, 2024 | 54,500.00 | 55,000.00 | 53,800.00 | 54,000.00 | 54,000.00 | 292,835 |
Jan 23, 2024 | 55,300.00 | 55,600.00 | 54,200.00 | 54,600.00 | 54,600.00 | 338,084 |
Jan 22, 2024 | 55,900.00 | 56,000.00 | 55,100.00 | 55,500.00 | 55,500.00 | 491,170 |
Related Tickers
079550.KS LIG Nex1 Co., Ltd.
219,500.00
+1.15%
042660.KS Hanwha Ocean Co., Ltd.
52,900.00
-3.29%
272210.KS Hanwha Systems Co., Ltd.
25,700.00
-1.34%
012450.KS Hanwha Aerospace Co., Ltd.
389,000.00
-0.13%
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
314,000.00
-3.98%
010140.KS Samsung Heavy Industries Co., Ltd.
13,300.00
-2.71%
BAESY BAE Systems plc
61.58
-0.76%
HII Huntington Ingalls Industries, Inc.
206.17
-1.17%
BA The Boeing Company
174.95
-0.35%
RKLB Rocket Lab USA, Inc.
29.80
-4.72%