12,240.00
-4,650.00
(-27.53%)
At close: 3:30:21 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 17, 2025 | 16,930.00 | 18,180.00 | 12,060.00 | 12,240.00 | 12,240.00 | 3,952,234 |
| Apr 16, 2025 | 16,550.00 | 17,000.00 | 15,890.00 | 16,890.00 | 16,890.00 | 283,378 |
| Apr 15, 2025 | 17,030.00 | 17,300.00 | 15,700.00 | 16,650.00 | 16,650.00 | 415,003 |
| Apr 14, 2025 | 16,770.00 | 17,140.00 | 15,680.00 | 17,000.00 | 17,000.00 | 446,154 |
| Apr 11, 2025 | 15,860.00 | 16,950.00 | 15,600.00 | 16,770.00 | 16,770.00 | 469,469 |
| Apr 10, 2025 | 15,900.00 | 16,950.00 | 15,190.00 | 16,160.00 | 16,160.00 | 671,684 |
| Apr 9, 2025 | 16,840.00 | 17,000.00 | 15,200.00 | 15,700.00 | 15,700.00 | 843,990 |
| Apr 8, 2025 | 16,420.00 | 19,930.00 | 15,800.00 | 17,200.00 | 17,200.00 | 6,031,415 |
| Apr 7, 2025 | 15,950.00 | 18,080.00 | 15,020.00 | 17,190.00 | 17,190.00 | 7,565,765 |
| Apr 4, 2025 | 10,730.00 | 13,910.00 | 10,050.00 | 13,910.00 | 13,910.00 | 4,119,523 |
| Apr 3, 2025 | 8,870.00 | 10,920.00 | 8,870.00 | 10,700.00 | 10,700.00 | 4,386,147 |
| Apr 2, 2025 | 9,270.00 | 9,270.00 | 8,840.00 | 9,020.00 | 9,020.00 | 214,660 |
| Apr 1, 2025 | 8,070.00 | 9,690.00 | 8,040.00 | 9,270.00 | 9,270.00 | 708,972 |
| Mar 31, 2025 | 8,470.00 | 8,490.00 | 8,090.00 | 8,140.00 | 8,140.00 | 143,994 |
| Mar 28, 2025 | 9,140.00 | 9,140.00 | 8,580.00 | 8,710.00 | 8,710.00 | 164,841 |
| Mar 27, 2025 | 9,150.00 | 9,600.00 | 8,950.00 | 9,080.00 | 9,080.00 | 443,122 |
| Mar 26, 2025 | 8,360.00 | 9,310.00 | 8,360.00 | 9,180.00 | 9,180.00 | 329,988 |
| Mar 25, 2025 | 8,480.00 | 8,580.00 | 8,330.00 | 8,420.00 | 8,420.00 | 64,276 |
| Mar 24, 2025 | 8,360.00 | 8,600.00 | 8,150.00 | 8,470.00 | 8,470.00 | 88,234 |
| Mar 21, 2025 | 8,650.00 | 8,690.00 | 8,390.00 | 8,460.00 | 8,460.00 | 126,369 |
| Mar 20, 2025 | 9,130.00 | 9,180.00 | 8,810.00 | 8,910.00 | 8,910.00 | 145,795 |
| Mar 19, 2025 | 9,380.00 | 9,420.00 | 9,150.00 | 9,300.00 | 9,300.00 | 111,186 |
| Mar 18, 2025 | 9,550.00 | 9,620.00 | 9,270.00 | 9,410.00 | 9,410.00 | 128,920 |
| Mar 17, 2025 | 9,300.00 | 9,660.00 | 9,190.00 | 9,550.00 | 9,550.00 | 182,018 |
| Mar 14, 2025 | 8,890.00 | 9,460.00 | 8,810.00 | 9,380.00 | 9,380.00 | 185,388 |
| Mar 13, 2025 | 8,990.00 | 9,090.00 | 8,780.00 | 8,890.00 | 8,890.00 | 109,344 |
| Mar 12, 2025 | 9,110.00 | 9,250.00 | 9,000.00 | 9,030.00 | 9,030.00 | 108,588 |
| Mar 11, 2025 | 9,400.00 | 9,730.00 | 8,900.00 | 9,110.00 | 9,110.00 | 367,493 |
| Mar 10, 2025 | 8,780.00 | 9,770.00 | 8,610.00 | 9,600.00 | 9,600.00 | 1,022,557 |
| Mar 7, 2025 | 9,740.00 | 10,070.00 | 7,900.00 | 9,280.00 | 9,280.00 | 1,770,338 |
| Mar 6, 2025 | 9,300.00 | 10,220.00 | 8,900.00 | 9,700.00 | 9,700.00 | 2,220,591 |
| Mar 5, 2025 | 8,430.00 | 8,670.00 | 8,380.00 | 8,410.00 | 8,410.00 | 79,509 |
| Mar 4, 2025 | 8,620.00 | 8,630.00 | 8,300.00 | 8,440.00 | 8,440.00 | 127,525 |
| Feb 28, 2025 | 8,040.00 | 8,930.00 | 8,000.00 | 8,700.00 | 8,700.00 | 529,499 |
| Feb 27, 2025 | 8,210.00 | 8,240.00 | 8,060.00 | 8,080.00 | 8,080.00 | 27,879 |
| Feb 26, 2025 | 8,170.00 | 8,290.00 | 8,120.00 | 8,210.00 | 8,210.00 | 33,548 |
| Feb 25, 2025 | 8,050.00 | 8,220.00 | 7,940.00 | 8,170.00 | 8,170.00 | 58,922 |
| Feb 24, 2025 | 7,800.00 | 8,080.00 | 7,710.00 | 8,040.00 | 8,040.00 | 69,471 |
| Feb 21, 2025 | 7,790.00 | 7,850.00 | 7,750.00 | 7,810.00 | 7,810.00 | 17,172 |
| Feb 20, 2025 | 7,960.00 | 7,960.00 | 7,640.00 | 7,830.00 | 7,830.00 | 120,613 |
| Feb 19, 2025 | 8,040.00 | 8,040.00 | 7,890.00 | 7,930.00 | 7,930.00 | 42,041 |
| Feb 18, 2025 | 8,020.00 | 8,100.00 | 7,940.00 | 8,040.00 | 8,040.00 | 21,656 |
| Feb 17, 2025 | 8,040.00 | 8,100.00 | 7,910.00 | 7,980.00 | 7,980.00 | 38,892 |
| Feb 14, 2025 | 8,170.00 | 8,250.00 | 8,010.00 | 8,040.00 | 8,040.00 | 32,539 |
| Feb 13, 2025 | 8,130.00 | 8,260.00 | 7,990.00 | 8,170.00 | 8,170.00 | 49,601 |
| Feb 12, 2025 | 8,130.00 | 8,260.00 | 7,940.00 | 8,080.00 | 8,080.00 | 48,326 |
| Feb 11, 2025 | 8,160.00 | 8,160.00 | 7,990.00 | 8,080.00 | 8,080.00 | 22,273 |
| Feb 10, 2025 | 8,020.00 | 8,110.00 | 7,930.00 | 8,080.00 | 8,080.00 | 40,470 |
| Feb 7, 2025 | 8,280.00 | 8,280.00 | 8,080.00 | 8,080.00 | 8,080.00 | 32,834 |
| Feb 6, 2025 | 8,400.00 | 8,410.00 | 8,200.00 | 8,230.00 | 8,230.00 | 32,971 |
| Feb 5, 2025 | 8,310.00 | 8,330.00 | 8,180.00 | 8,310.00 | 8,310.00 | 29,628 |
| Feb 4, 2025 | 8,080.00 | 8,270.00 | 8,080.00 | 8,250.00 | 8,250.00 | 19,705 |
| Feb 3, 2025 | 8,250.00 | 8,370.00 | 8,070.00 | 8,080.00 | 8,080.00 | 62,322 |
| Jan 31, 2025 | 8,260.00 | 8,440.00 | 8,170.00 | 8,370.00 | 8,370.00 | 59,275 |
| Jan 24, 2025 | 8,030.00 | 8,400.00 | 8,020.00 | 8,300.00 | 8,300.00 | 78,732 |
| Jan 23, 2025 | 8,240.00 | 8,420.00 | 8,040.00 | 8,040.00 | 8,040.00 | 63,703 |
| Jan 22, 2025 | 8,200.00 | 8,310.00 | 8,140.00 | 8,190.00 | 8,190.00 | 60,225 |
| Jan 21, 2025 | 8,200.00 | 8,840.00 | 8,080.00 | 8,300.00 | 8,300.00 | 348,548 |
| Jan 20, 2025 | 8,070.00 | 8,690.00 | 8,070.00 | 8,250.00 | 8,250.00 | 289,954 |
| Jan 17, 2025 | 7,970.00 | 8,110.00 | 7,940.00 | 8,070.00 | 8,070.00 | 56,504 |
| Jan 16, 2025 | 8,020.00 | 8,160.00 | 7,940.00 | 8,000.00 | 8,000.00 | 49,734 |
| Jan 15, 2025 | 7,990.00 | 8,210.00 | 7,870.00 | 8,000.00 | 8,000.00 | 95,171 |
| Jan 14, 2025 | 7,870.00 | 8,040.00 | 7,870.00 | 7,990.00 | 7,990.00 | 25,623 |
| Jan 13, 2025 | 8,100.00 | 8,100.00 | 7,930.00 | 7,930.00 | 7,930.00 | 38,032 |
| Jan 10, 2025 | 7,900.00 | 8,160.00 | 7,870.00 | 8,120.00 | 8,120.00 | 73,490 |
| Jan 9, 2025 | 7,960.00 | 7,960.00 | 7,780.00 | 7,900.00 | 7,900.00 | 47,684 |
| Jan 8, 2025 | 7,940.00 | 8,300.00 | 7,890.00 | 7,960.00 | 7,960.00 | 143,668 |
| Jan 7, 2025 | 8,100.00 | 8,100.00 | 7,810.00 | 7,940.00 | 7,940.00 | 70,177 |
| Jan 6, 2025 | 8,060.00 | 8,340.00 | 7,960.00 | 7,970.00 | 7,970.00 | 92,653 |
| Jan 3, 2025 | 8,000.00 | 8,300.00 | 7,890.00 | 8,220.00 | 8,220.00 | 207,755 |
| Jan 2, 2025 | 7,630.00 | 7,940.00 | 7,610.00 | 7,940.00 | 7,940.00 | 106,172 |
| Dec 30, 2024 | 7,450.00 | 7,650.00 | 7,350.00 | 7,630.00 | 7,630.00 | 48,167 |
| Dec 27, 2024 | 190.00 Dividend | |||||
| Dec 27, 2024 | 7,840.00 | 7,840.00 | 7,530.00 | 7,650.00 | 7,650.00 | 96,145 |
| Dec 26, 2024 | 7,700.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,660.00 | 149,899 |
| Dec 24, 2024 | 7,700.00 | 7,850.00 | 7,610.00 | 7,660.00 | 7,474.60 | 88,807 |
| Dec 23, 2024 | 7,510.00 | 7,960.00 | 7,500.00 | 7,790.00 | 7,601.45 | 187,674 |
| Dec 20, 2024 | 7,880.00 | 8,080.00 | 7,590.00 | 7,600.00 | 7,416.05 | 293,483 |
| Dec 19, 2024 | 8,000.00 | 8,250.00 | 7,860.00 | 7,950.00 | 7,757.58 | 335,702 |
| Dec 18, 2024 | 7,520.00 | 8,970.00 | 7,290.00 | 8,520.00 | 8,313.78 | 2,562,252 |
| Dec 17, 2024 | 7,650.00 | 7,700.00 | 7,320.00 | 7,500.00 | 7,318.47 | 130,943 |
| Dec 16, 2024 | 7,640.00 | 8,070.00 | 7,500.00 | 7,700.00 | 7,513.63 | 526,846 |
| Dec 13, 2024 | 7,110.00 | 7,730.00 | 7,000.00 | 7,500.00 | 7,318.47 | 557,529 |
| Dec 12, 2024 | 7,210.00 | 7,460.00 | 7,190.00 | 7,220.00 | 7,045.25 | 151,641 |
| Dec 11, 2024 | 7,120.00 | 7,440.00 | 7,040.00 | 7,290.00 | 7,113.55 | 223,452 |
| Dec 10, 2024 | 6,960.00 | 7,640.00 | 6,850.00 | 7,150.00 | 6,976.94 | 817,237 |
| Dec 9, 2024 | 7,200.00 | 7,790.00 | 6,730.00 | 6,960.00 | 6,791.54 | 1,362,720 |
| Dec 6, 2024 | 6,720.00 | 7,780.00 | 6,500.00 | 7,160.00 | 6,986.70 | 1,326,111 |
| Dec 5, 2024 | 6,540.00 | 6,950.00 | 6,470.00 | 6,800.00 | 6,635.41 | 106,206 |
| Dec 4, 2024 | 6,290.00 | 6,790.00 | 6,290.00 | 6,720.00 | 6,557.35 | 182,327 |
| Dec 3, 2024 | 6,110.00 | 6,370.00 | 6,110.00 | 6,300.00 | 6,147.52 | 16,033 |
| Dec 2, 2024 | 6,270.00 | 6,300.00 | 6,100.00 | 6,100.00 | 5,952.36 | 21,985 |
| Nov 29, 2024 | 6,330.00 | 6,380.00 | 6,200.00 | 6,300.00 | 6,147.52 | 15,122 |
| Nov 28, 2024 | 6,300.00 | 6,400.00 | 6,280.00 | 6,350.00 | 6,196.31 | 17,968 |
| Nov 27, 2024 | 6,310.00 | 6,370.00 | 6,280.00 | 6,350.00 | 6,196.31 | 14,086 |
| Nov 26, 2024 | 6,310.00 | 6,380.00 | 6,310.00 | 6,360.00 | 6,206.06 | 9,008 |
| Nov 25, 2024 | 6,390.00 | 6,420.00 | 6,320.00 | 6,360.00 | 6,206.06 | 13,170 |
| Nov 22, 2024 | 6,320.00 | 6,410.00 | 6,290.00 | 6,390.00 | 6,235.34 | 10,599 |
| Nov 21, 2024 | 6,310.00 | 6,390.00 | 6,300.00 | 6,340.00 | 6,186.55 | 8,582 |
| Nov 20, 2024 | 6,280.00 | 6,390.00 | 6,260.00 | 6,360.00 | 6,206.06 | 9,227 |
| Nov 19, 2024 | 6,220.00 | 6,380.00 | 6,220.00 | 6,320.00 | 6,167.03 | 10,755 |
| Nov 18, 2024 | 6,280.00 | 6,410.00 | 6,240.00 | 6,290.00 | 6,137.76 | 15,904 |
| Nov 15, 2024 | 6,160.00 | 6,300.00 | 6,100.00 | 6,280.00 | 6,128.00 | 27,396 |
| Nov 14, 2024 | 6,160.00 | 6,270.00 | 6,100.00 | 6,230.00 | 6,079.21 | 24,139 |
| Nov 13, 2024 | 6,300.00 | 6,360.00 | 6,100.00 | 6,250.00 | 6,098.73 | 44,443 |
| Nov 12, 2024 | 6,490.00 | 6,560.00 | 6,080.00 | 6,360.00 | 6,206.06 | 48,550 |
| Nov 11, 2024 | 6,510.00 | 6,660.00 | 6,500.00 | 6,500.00 | 6,342.68 | 19,829 |
| Nov 8, 2024 | 6,590.00 | 6,740.00 | 6,520.00 | 6,620.00 | 6,459.77 | 8,278 |
| Nov 7, 2024 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,440.25 | 12,625 |
| Nov 6, 2024 | 6,780.00 | 6,800.00 | 6,550.00 | 6,700.00 | 6,537.83 | 23,058 |
| Nov 5, 2024 | 6,770.00 | 6,810.00 | 6,700.00 | 6,770.00 | 6,606.14 | 11,256 |
| Nov 4, 2024 | 6,680.00 | 6,810.00 | 6,680.00 | 6,740.00 | 6,576.87 | 18,036 |
| Nov 1, 2024 | 6,550.00 | 6,750.00 | 6,550.00 | 6,680.00 | 6,518.32 | 14,400 |
| Oct 31, 2024 | 6,580.00 | 6,850.00 | 6,330.00 | 6,590.00 | 6,430.50 | 32,431 |
| Oct 30, 2024 | 6,520.00 | 6,980.00 | 6,520.00 | 6,590.00 | 6,430.50 | 45,639 |
| Oct 29, 2024 | 6,560.00 | 6,600.00 | 6,470.00 | 6,520.00 | 6,362.19 | 13,993 |
| Oct 28, 2024 | 6,510.00 | 6,610.00 | 6,500.00 | 6,560.00 | 6,401.22 | 14,472 |
| Oct 25, 2024 | 6,650.00 | 6,680.00 | 6,530.00 | 6,540.00 | 6,381.71 | 20,517 |
| Oct 24, 2024 | 6,600.00 | 6,760.00 | 6,590.00 | 6,610.00 | 6,450.01 | 24,097 |
| Oct 23, 2024 | 6,620.00 | 7,150.00 | 6,560.00 | 6,690.00 | 6,528.08 | 92,043 |
| Oct 22, 2024 | 6,580.00 | 6,660.00 | 6,560.00 | 6,620.00 | 6,459.77 | 13,008 |
| Oct 21, 2024 | 6,630.00 | 6,680.00 | 6,540.00 | 6,650.00 | 6,489.04 | 6,981 |
| Oct 18, 2024 | 6,760.00 | 6,800.00 | 6,640.00 | 6,650.00 | 6,489.04 | 15,113 |
| Oct 17, 2024 | 6,760.00 | 6,880.00 | 6,760.00 | 6,760.00 | 6,596.38 | 11,816 |
| Oct 16, 2024 | 6,820.00 | 6,860.00 | 6,780.00 | 6,820.00 | 6,654.93 | 11,144 |
| Oct 15, 2024 | 6,840.00 | 6,890.00 | 6,760.00 | 6,840.00 | 6,674.45 | 8,568 |
| Oct 14, 2024 | 6,840.00 | 6,910.00 | 6,840.00 | 6,850.00 | 6,684.20 | 11,547 |
| Oct 11, 2024 | 6,880.00 | 7,160.00 | 6,840.00 | 6,840.00 | 6,674.45 | 78,849 |
| Oct 10, 2024 | 6,890.00 | 6,950.00 | 6,840.00 | 6,840.00 | 6,674.45 | 14,508 |
| Oct 8, 2024 | 6,900.00 | 7,070.00 | 6,840.00 | 6,910.00 | 6,742.75 | 34,662 |
| Oct 7, 2024 | 6,830.00 | 6,980.00 | 6,820.00 | 6,910.00 | 6,742.75 | 9,027 |
| Oct 4, 2024 | 6,840.00 | 6,940.00 | 6,800.00 | 6,840.00 | 6,674.45 | 11,734 |
| Oct 2, 2024 | 6,760.00 | 7,080.00 | 6,710.00 | 6,840.00 | 6,674.45 | 50,277 |
| Sep 30, 2024 | 6,980.00 | 6,980.00 | 6,820.00 | 6,890.00 | 6,723.24 | 20,389 |
| Sep 27, 2024 | 6,910.00 | 7,200.00 | 6,900.00 | 6,970.00 | 6,801.30 | 51,951 |
| Sep 26, 2024 | 6,840.00 | 7,130.00 | 6,830.00 | 6,950.00 | 6,781.78 | 55,472 |
| Sep 25, 2024 | 6,870.00 | 6,960.00 | 6,770.00 | 6,880.00 | 6,713.48 | 46,382 |
| Sep 24, 2024 | 6,560.00 | 7,270.00 | 6,530.00 | 6,840.00 | 6,674.45 | 531,403 |
| Sep 23, 2024 | 6,490.00 | 6,680.00 | 6,460.00 | 6,580.00 | 6,420.74 | 23,694 |
| Sep 20, 2024 | 6,520.00 | 6,620.00 | 6,480.00 | 6,500.00 | 6,342.68 | 53,572 |
| Sep 19, 2024 | 6,430.00 | 7,370.00 | 6,340.00 | 6,500.00 | 6,342.68 | 732,160 |
| Sep 13, 2024 | 6,450.00 | 6,490.00 | 6,400.00 | 6,430.00 | 6,274.37 | 18,380 |
| Sep 12, 2024 | 6,320.00 | 6,560.00 | 6,310.00 | 6,490.00 | 6,332.92 | 38,042 |
| Sep 11, 2024 | 6,180.00 | 6,740.00 | 6,150.00 | 6,310.00 | 6,157.27 | 197,179 |
| Sep 10, 2024 | 6,220.00 | 6,950.00 | 6,180.00 | 6,180.00 | 6,030.42 | 235,876 |
| Sep 9, 2024 | 6,060.00 | 6,260.00 | 6,050.00 | 6,210.00 | 6,059.69 | 9,296 |
| Sep 6, 2024 | 6,240.00 | 6,300.00 | 6,100.00 | 6,170.00 | 6,020.66 | 20,103 |
| Sep 5, 2024 | 6,360.00 | 6,470.00 | 6,220.00 | 6,300.00 | 6,147.52 | 20,139 |
| Sep 4, 2024 | 6,450.00 | 6,510.00 | 6,280.00 | 6,350.00 | 6,196.31 | 31,879 |
| Sep 3, 2024 | 6,600.00 | 6,650.00 | 6,520.00 | 6,550.00 | 6,391.46 | 11,884 |
| Sep 2, 2024 | 6,740.00 | 6,780.00 | 6,510.00 | 6,610.00 | 6,450.01 | 20,793 |
| Aug 30, 2024 | 6,710.00 | 6,760.00 | 6,690.00 | 6,740.00 | 6,576.87 | 14,944 |
| Aug 29, 2024 | 6,730.00 | 6,790.00 | 6,700.00 | 6,730.00 | 6,567.11 | 11,360 |
| Aug 28, 2024 | 6,760.00 | 6,830.00 | 6,720.00 | 6,810.00 | 6,645.17 | 14,471 |
| Aug 27, 2024 | 6,820.00 | 6,820.00 | 6,710.00 | 6,790.00 | 6,625.66 | 23,370 |
| Aug 26, 2024 | 6,860.00 | 6,940.00 | 6,750.00 | 6,830.00 | 6,664.69 | 24,190 |
| Aug 23, 2024 | 6,920.00 | 6,970.00 | 6,770.00 | 6,900.00 | 6,732.99 | 37,419 |
| Aug 22, 2024 | 7,110.00 | 7,110.00 | 6,920.00 | 6,980.00 | 6,811.06 | 21,092 |
| Aug 21, 2024 | 6,940.00 | 7,390.00 | 6,840.00 | 7,070.00 | 6,898.88 | 113,900 |
| Aug 20, 2024 | 6,950.00 | 7,050.00 | 6,890.00 | 6,940.00 | 6,772.03 | 50,233 |
| Aug 19, 2024 | 7,060.00 | 7,100.00 | 6,930.00 | 6,970.00 | 6,801.30 | 30,202 |
| Aug 16, 2024 | 7,080.00 | 7,390.00 | 6,970.00 | 7,080.00 | 6,908.64 | 81,958 |
| Aug 14, 2024 | 7,160.00 | 7,170.00 | 6,800.00 | 7,080.00 | 6,908.64 | 56,240 |
| Aug 13, 2024 | 6,960.00 | 7,650.00 | 6,950.00 | 7,160.00 | 6,986.70 | 384,861 |
| Aug 12, 2024 | 6,620.00 | 7,360.00 | 6,620.00 | 7,050.00 | 6,879.36 | 272,120 |
| Aug 9, 2024 | 6,520.00 | 6,700.00 | 6,520.00 | 6,690.00 | 6,528.08 | 12,683 |
| Aug 8, 2024 | 6,360.00 | 6,650.00 | 6,360.00 | 6,530.00 | 6,371.95 | 16,919 |
| Aug 7, 2024 | 6,410.00 | 6,620.00 | 6,410.00 | 6,590.00 | 6,430.50 | 19,021 |
| Aug 6, 2024 | 6,050.00 | 6,570.00 | 6,050.00 | 6,500.00 | 6,342.68 | 74,527 |
| Aug 5, 2024 | 7,020.00 | 7,020.00 | 6,110.00 | 6,340.00 | 6,186.55 | 106,354 |
| Aug 2, 2024 | 7,140.00 | 7,140.00 | 6,920.00 | 7,020.00 | 6,850.09 | 31,676 |
| Aug 1, 2024 | 7,080.00 | 7,170.00 | 7,060.00 | 7,170.00 | 6,996.46 | 9,716 |
| Jul 31, 2024 | 7,040.00 | 7,070.00 | 6,990.00 | 7,070.00 | 6,898.88 | 7,662 |
| Jul 30, 2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,040.00 | 6,869.60 | 9,980 |
| Jul 29, 2024 | 7,050.00 | 7,120.00 | 7,050.00 | 7,100.00 | 6,928.15 | 10,654 |
| Jul 26, 2024 | 7,040.00 | 7,120.00 | 7,020.00 | 7,080.00 | 6,908.64 | 16,675 |
| Jul 25, 2024 | 7,140.00 | 7,180.00 | 7,060.00 | 7,100.00 | 6,928.15 | 22,588 |
| Jul 24, 2024 | 7,250.00 | 7,270.00 | 7,150.00 | 7,180.00 | 7,006.22 | 15,630 |
| Jul 23, 2024 | 7,150.00 | 7,320.00 | 7,110.00 | 7,250.00 | 7,074.52 | 33,060 |
| Jul 22, 2024 | 7,180.00 | 7,230.00 | 7,070.00 | 7,150.00 | 6,976.94 | 48,332 |
| Jul 19, 2024 | 7,240.00 | 7,250.00 | 7,170.00 | 7,240.00 | 7,064.76 | 28,317 |
| Jul 18, 2024 | 7,270.00 | 7,350.00 | 7,220.00 | 7,250.00 | 7,074.52 | 54,507 |
| Jul 17, 2024 | 7,370.00 | 7,470.00 | 7,330.00 | 7,390.00 | 7,211.13 | 20,073 |
| Jul 16, 2024 | 7,380.00 | 7,650.00 | 7,350.00 | 7,410.00 | 7,230.65 | 83,927 |
| Jul 15, 2024 | 7,330.00 | 7,470.00 | 7,280.00 | 7,450.00 | 7,269.68 | 25,165 |
| Jul 12, 2024 | 7,500.00 | 7,540.00 | 7,300.00 | 7,370.00 | 7,191.62 | 72,982 |
| Jul 11, 2024 | 7,510.00 | 7,600.00 | 7,430.00 | 7,500.00 | 7,318.47 | 31,689 |
| Jul 10, 2024 | 7,370.00 | 7,660.00 | 7,350.00 | 7,500.00 | 7,318.47 | 68,001 |
| Jul 9, 2024 | 7,340.00 | 7,410.00 | 7,320.00 | 7,410.00 | 7,230.65 | 25,438 |
| Jul 8, 2024 | 7,320.00 | 7,400.00 | 7,280.00 | 7,340.00 | 7,162.34 | 55,895 |
| Jul 5, 2024 | 7,360.00 | 7,450.00 | 7,310.00 | 7,320.00 | 7,142.83 | 76,102 |
| Jul 4, 2024 | 7,330.00 | 8,060.00 | 7,310.00 | 7,430.00 | 7,250.17 | 482,850 |
| Jul 3, 2024 | 7,400.00 | 7,440.00 | 7,300.00 | 7,360.00 | 7,181.86 | 30,556 |
| Jul 2, 2024 | 7,450.00 | 7,500.00 | 7,290.00 | 7,400.00 | 7,220.89 | 48,688 |
| Jul 1, 2024 | 7,550.00 | 7,600.00 | 7,450.00 | 7,520.00 | 7,337.99 | 32,144 |
| Jun 28, 2024 | 7,540.00 | 7,710.00 | 7,500.00 | 7,560.00 | 7,377.02 | 27,753 |
| Jun 27, 2024 | 7,560.00 | 7,600.00 | 7,510.00 | 7,560.00 | 7,377.02 | 20,591 |
| Jun 26, 2024 | 7,570.00 | 7,640.00 | 7,500.00 | 7,630.00 | 7,445.32 | 21,574 |
| Jun 25, 2024 | 7,500.00 | 7,610.00 | 7,500.00 | 7,570.00 | 7,386.78 | 18,392 |
| Jun 24, 2024 | 7,650.00 | 7,680.00 | 7,520.00 | 7,570.00 | 7,386.78 | 28,088 |
| Jun 21, 2024 | 7,800.00 | 7,820.00 | 7,590.00 | 7,650.00 | 7,464.84 | 48,630 |
| Jun 20, 2024 | 7,800.00 | 7,840.00 | 7,750.00 | 7,800.00 | 7,611.21 | 28,739 |
| Jun 19, 2024 | 7,800.00 | 7,870.00 | 7,780.00 | 7,800.00 | 7,611.21 | 37,396 |
| Jun 18, 2024 | 7,730.00 | 8,130.00 | 7,680.00 | 7,800.00 | 7,611.21 | 149,336 |
| Jun 17, 2024 | 7,630.00 | 7,780.00 | 7,630.00 | 7,720.00 | 7,533.15 | 24,541 |
| Jun 14, 2024 | 7,630.00 | 7,680.00 | 7,600.00 | 7,670.00 | 7,484.36 | 24,343 |
| Jun 13, 2024 | 7,700.00 | 7,890.00 | 7,620.00 | 7,670.00 | 7,484.36 | 57,134 |
| Jun 12, 2024 | 7,620.00 | 7,720.00 | 7,620.00 | 7,670.00 | 7,484.36 | 24,321 |
| Jun 11, 2024 | 7,650.00 | 7,820.00 | 7,630.00 | 7,670.00 | 7,484.36 | 65,013 |
| Jun 10, 2024 | 7,700.00 | 7,700.00 | 7,610.00 | 7,690.00 | 7,503.87 | 30,258 |
| Jun 7, 2024 | 7,700.00 | 7,760.00 | 7,680.00 | 7,720.00 | 7,533.15 | 20,479 |
| Jun 5, 2024 | 7,770.00 | 7,770.00 | 7,690.00 | 7,740.00 | 7,552.66 | 17,692 |
| Jun 4, 2024 | 7,810.00 | 7,810.00 | 7,700.00 | 7,710.00 | 7,523.39 | 25,245 |
| Jun 3, 2024 | 7,700.00 | 7,820.00 | 7,650.00 | 7,800.00 | 7,611.21 | 41,326 |
| May 31, 2024 | 7,640.00 | 7,780.00 | 7,610.00 | 7,710.00 | 7,523.39 | 44,241 |
| May 30, 2024 | 7,710.00 | 7,770.00 | 7,590.00 | 7,660.00 | 7,474.60 | 60,254 |
| May 29, 2024 | 7,800.00 | 7,940.00 | 7,760.00 | 7,800.00 | 7,611.21 | 44,223 |
| May 28, 2024 | 7,730.00 | 7,850.00 | 7,710.00 | 7,800.00 | 7,611.21 | 38,265 |
| May 27, 2024 | 7,760.00 | 7,820.00 | 7,670.00 | 7,730.00 | 7,542.90 | 32,877 |
| May 24, 2024 | 7,760.00 | 7,840.00 | 7,670.00 | 7,780.00 | 7,591.69 | 21,435 |
| May 23, 2024 | 7,720.00 | 7,820.00 | 7,670.00 | 7,740.00 | 7,552.66 | 22,464 |
| May 22, 2024 | 7,710.00 | 7,770.00 | 7,710.00 | 7,750.00 | 7,562.42 | 15,963 |
| May 21, 2024 | 7,730.00 | 7,780.00 | 7,670.00 | 7,710.00 | 7,523.39 | 47,888 |
| May 20, 2024 | 7,790.00 | 7,850.00 | 7,730.00 | 7,760.00 | 7,572.18 | 35,355 |
| May 17, 2024 | 7,810.00 | 7,810.00 | 7,750.00 | 7,790.00 | 7,601.45 | 32,669 |
| May 16, 2024 | 7,840.00 | 7,890.00 | 7,790.00 | 7,840.00 | 7,650.24 | 40,400 |
| May 14, 2024 | 7,680.00 | 8,020.00 | 7,680.00 | 7,850.00 | 7,660.00 | 99,674 |
| May 13, 2024 | 7,840.00 | 7,890.00 | 7,720.00 | 7,720.00 | 7,533.15 | 27,272 |
| May 10, 2024 | 7,920.00 | 8,000.00 | 7,830.00 | 7,860.00 | 7,669.76 | 24,947 |
| May 9, 2024 | 8,000.00 | 8,030.00 | 7,900.00 | 7,920.00 | 7,728.31 | 41,948 |
| May 8, 2024 | 7,850.00 | 8,020.00 | 7,830.00 | 8,010.00 | 7,816.13 | 44,543 |
| May 7, 2024 | 7,920.00 | 8,100.00 | 7,820.00 | 7,890.00 | 7,699.03 | 59,875 |
| May 3, 2024 | 8,010.00 | 8,040.00 | 7,890.00 | 7,890.00 | 7,699.03 | 36,757 |
| May 2, 2024 | 7,990.00 | 8,040.00 | 7,900.00 | 7,990.00 | 7,796.61 | 42,270 |
| Apr 30, 2024 | 7,910.00 | 8,020.00 | 7,910.00 | 8,000.00 | 7,806.37 | 44,854 |
| Apr 29, 2024 | 7,830.00 | 7,950.00 | 7,790.00 | 7,950.00 | 7,757.58 | 53,123 |
| Apr 26, 2024 | 7,960.00 | 7,960.00 | 7,720.00 | 7,820.00 | 7,630.73 | 70,935 |
| Apr 25, 2024 | 7,910.00 | 7,930.00 | 7,790.00 | 7,890.00 | 7,699.03 | 42,609 |
| Apr 24, 2024 | 7,790.00 | 7,910.00 | 7,740.00 | 7,910.00 | 7,718.55 | 62,379 |
| Apr 23, 2024 | 7,740.00 | 7,800.00 | 7,680.00 | 7,740.00 | 7,552.66 | 47,038 |
| Apr 22, 2024 | 7,670.00 | 7,810.00 | 7,640.00 | 7,740.00 | 7,552.66 | 55,003 |
| Apr 19, 2024 | 7,770.00 | 7,790.00 | 7,490.00 | 7,670.00 | 7,484.36 | 91,000 |
| Apr 18, 2024 | 7,650.00 | 7,810.00 | 7,620.00 | 7,810.00 | 7,620.97 | 57,098 |
| Apr 17, 2024 | 7,680.00 | 7,990.00 | 7,600.00 | 7,670.00 | 7,484.36 | 105,162 |
Related Tickers
004105.KS Taeyang Metal Industrial Co., Ltd.
5,850.00
-9.72%
GTEC Greenland Technologies Holding Corporation
1.4400
-7.69%
DAN Dana Incorporated
11.10
+0.18%
REE REE Automotive Ltd.
2.4400
-2.79%
MOD Modine Manufacturing Company
75.43
-1.98%
GT The Goodyear Tire & Rubber Company
9.65
-1.03%
HSAI Hesai Group
11.02
-6.26%
MVST Microvast Holdings, Inc.
1.6500
-1.79%
MBLY Mobileye Global Inc.
12.30
-0.40%
QS QuantumScape Corporation
3.6900
-2.64%