929.00
-7.00
(-0.75%)
At close: 3:30:30 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 15, 2025 | 932.00 | 937.00 | 922.00 | 929.00 | 929.00 | 97,012 |
| Jan 14, 2025 | 944.00 | 947.00 | 917.00 | 936.00 | 936.00 | 140,325 |
| Jan 13, 2025 | 956.00 | 958.00 | 936.00 | 936.00 | 936.00 | 78,380 |
| Jan 10, 2025 | 955.00 | 974.00 | 953.00 | 956.00 | 956.00 | 146,480 |
| Jan 9, 2025 | 958.00 | 965.00 | 947.00 | 953.00 | 953.00 | 217,987 |
| Jan 8, 2025 | 945.00 | 959.00 | 924.00 | 958.00 | 958.00 | 528,553 |
| Jan 7, 2025 | 930.00 | 1,107.00 | 923.00 | 946.00 | 946.00 | 8,157,325 |
| Jan 6, 2025 | 915.00 | 933.00 | 913.00 | 930.00 | 930.00 | 115,437 |
| Jan 3, 2025 | 898.00 | 915.00 | 895.00 | 912.00 | 912.00 | 92,188 |
| Jan 2, 2025 | 864.00 | 911.00 | 864.00 | 898.00 | 898.00 | 93,199 |
| Dec 30, 2024 | 872.00 | 889.00 | 863.00 | 873.00 | 873.00 | 65,777 |
| Dec 27, 2024 | 886.00 | 896.00 | 870.00 | 872.00 | 872.00 | 64,989 |
| Dec 26, 2024 | 907.00 | 910.00 | 888.00 | 895.00 | 895.00 | 52,368 |
| Dec 24, 2024 | 902.00 | 910.00 | 895.00 | 907.00 | 907.00 | 71,209 |
| Dec 23, 2024 | 891.00 | 905.00 | 880.00 | 901.00 | 901.00 | 73,347 |
| Dec 20, 2024 | 891.00 | 898.00 | 878.00 | 898.00 | 898.00 | 52,843 |
| Dec 19, 2024 | 896.00 | 898.00 | 877.00 | 898.00 | 898.00 | 53,726 |
| Dec 18, 2024 | 884.00 | 900.00 | 880.00 | 897.00 | 897.00 | 75,040 |
| Dec 17, 2024 | 883.00 | 887.00 | 872.00 | 884.00 | 884.00 | 75,560 |
| Dec 16, 2024 | 871.00 | 884.00 | 860.00 | 881.00 | 881.00 | 182,884 |
| Dec 13, 2024 | 853.00 | 865.00 | 837.00 | 857.00 | 857.00 | 181,507 |
| Dec 12, 2024 | 841.00 | 854.00 | 824.00 | 853.00 | 853.00 | 145,980 |
| Dec 11, 2024 | 813.00 | 840.00 | 813.00 | 835.00 | 835.00 | 117,568 |
| Dec 10, 2024 | 784.00 | 844.00 | 784.00 | 812.00 | 812.00 | 303,826 |
| Dec 9, 2024 | 838.00 | 848.00 | 783.00 | 784.00 | 784.00 | 222,616 |
| Dec 6, 2024 | 859.00 | 864.00 | 800.00 | 850.00 | 850.00 | 97,197 |
| Dec 5, 2024 | 853.00 | 876.00 | 843.00 | 860.00 | 860.00 | 57,533 |
| Dec 4, 2024 | 876.00 | 878.00 | 832.00 | 853.00 | 853.00 | 81,443 |
| Dec 3, 2024 | 865.00 | 891.00 | 865.00 | 878.00 | 878.00 | 36,310 |
| Dec 2, 2024 | 886.00 | 889.00 | 874.00 | 874.00 | 874.00 | 52,178 |
| Nov 29, 2024 | 890.00 | 895.00 | 878.00 | 895.00 | 895.00 | 47,826 |
| Nov 28, 2024 | 904.00 | 950.00 | 889.00 | 890.00 | 890.00 | 41,983 |
| Nov 27, 2024 | 909.00 | 910.00 | 893.00 | 902.00 | 902.00 | 61,920 |
| Nov 26, 2024 | 906.00 | 911.00 | 898.00 | 908.00 | 908.00 | 44,679 |
| Nov 25, 2024 | 874.00 | 926.00 | 874.00 | 908.00 | 908.00 | 203,477 |
| Nov 22, 2024 | 872.00 | 892.00 | 870.00 | 874.00 | 874.00 | 105,905 |
| Nov 21, 2024 | 870.00 | 882.00 | 867.00 | 873.00 | 873.00 | 30,432 |
| Nov 20, 2024 | 884.00 | 890.00 | 873.00 | 873.00 | 873.00 | 94,786 |
| Nov 19, 2024 | 890.00 | 894.00 | 875.00 | 885.00 | 885.00 | 149,413 |
| Nov 18, 2024 | 870.00 | 900.00 | 867.00 | 885.00 | 885.00 | 105,358 |
| Nov 15, 2024 | 841.00 | 880.00 | 840.00 | 870.00 | 870.00 | 211,601 |
| Nov 14, 2024 | 842.00 | 855.00 | 812.00 | 835.00 | 835.00 | 99,849 |
| Nov 13, 2024 | 887.00 | 894.00 | 847.00 | 848.00 | 848.00 | 102,413 |
| Nov 12, 2024 | 921.00 | 921.00 | 876.00 | 880.00 | 880.00 | 178,863 |
| Nov 11, 2024 | 954.00 | 956.00 | 912.00 | 921.00 | 921.00 | 146,745 |
| Nov 8, 2024 | 961.00 | 963.00 | 948.00 | 955.00 | 955.00 | 57,622 |
| Nov 7, 2024 | 975.00 | 975.00 | 946.00 | 963.00 | 963.00 | 53,222 |
| Nov 6, 2024 | 953.00 | 975.00 | 943.00 | 958.00 | 958.00 | 76,319 |
| Nov 5, 2024 | 957.00 | 967.00 | 951.00 | 951.00 | 951.00 | 66,624 |
| Nov 4, 2024 | 942.00 | 960.00 | 937.00 | 957.00 | 957.00 | 89,574 |
| Nov 1, 2024 | 945.00 | 949.00 | 931.00 | 945.00 | 945.00 | 118,944 |
| Oct 31, 2024 | 934.00 | 947.00 | 925.00 | 946.00 | 946.00 | 47,223 |
| Oct 30, 2024 | 950.00 | 955.00 | 944.00 | 944.00 | 944.00 | 23,193 |
| Oct 29, 2024 | 961.00 | 969.00 | 946.00 | 949.00 | 949.00 | 99,699 |
| Oct 28, 2024 | 952.00 | 969.00 | 950.00 | 964.00 | 964.00 | 62,508 |
| Oct 25, 2024 | 980.00 | 989.00 | 954.00 | 959.00 | 959.00 | 88,393 |
| Oct 24, 2024 | 994.00 | 1,005.00 | 966.00 | 979.00 | 979.00 | 31,537 |
| Oct 23, 2024 | 965.00 | 994.00 | 965.00 | 994.00 | 994.00 | 97,977 |
| Oct 22, 2024 | 978.00 | 998.00 | 963.00 | 969.00 | 969.00 | 126,663 |
| Oct 21, 2024 | 995.00 | 999.00 | 975.00 | 988.00 | 988.00 | 32,404 |
| Oct 18, 2024 | 997.00 | 999.00 | 968.00 | 999.00 | 999.00 | 100,849 |
| Oct 17, 2024 | 998.00 | 1,036.00 | 990.00 | 993.00 | 993.00 | 70,320 |
| Oct 16, 2024 | 1,005.00 | 1,005.00 | 989.00 | 1,000.00 | 1,000.00 | 96,974 |
| Oct 15, 2024 | 1,009.00 | 1,014.00 | 998.00 | 1,010.00 | 1,010.00 | 132,089 |
| Oct 14, 2024 | 998.00 | 1,012.00 | 986.00 | 1,008.00 | 1,008.00 | 79,008 |
| Oct 11, 2024 | 1,002.00 | 1,005.00 | 993.00 | 998.00 | 998.00 | 38,746 |
| Oct 10, 2024 | 1,000.00 | 1,012.00 | 992.00 | 992.00 | 992.00 | 49,758 |
| Oct 8, 2024 | 1,003.00 | 1,008.00 | 996.00 | 997.00 | 997.00 | 44,985 |
| Oct 7, 2024 | 986.00 | 1,015.00 | 970.00 | 1,005.00 | 1,005.00 | 78,245 |
| Oct 4, 2024 | 989.00 | 993.00 | 934.00 | 986.00 | 986.00 | 127,899 |
| Oct 2, 2024 | 1,007.00 | 1,010.00 | 980.00 | 989.00 | 989.00 | 184,188 |
| Sep 30, 2024 | 1,033.00 | 1,040.00 | 1,019.00 | 1,021.00 | 1,021.00 | 166,997 |
| Sep 27, 2024 | 1,031.00 | 1,038.00 | 1,017.00 | 1,033.00 | 1,033.00 | 356,453 |
| Sep 26, 2024 | 1,048.00 | 1,138.00 | 1,013.00 | 1,027.00 | 1,027.00 | 3,403,470 |
| Sep 25, 2024 | 1,000.00 | 1,006.00 | 988.00 | 1,002.00 | 1,002.00 | 46,813 |
| Sep 24, 2024 | 989.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 54,602 |
| Sep 23, 2024 | 986.00 | 994.00 | 976.00 | 991.00 | 991.00 | 110,327 |
| Sep 20, 2024 | 997.00 | 1,002.00 | 983.00 | 991.00 | 991.00 | 53,519 |
| Sep 19, 2024 | 1,000.00 | 1,000.00 | 980.00 | 994.00 | 994.00 | 94,725 |
| Sep 13, 2024 | 989.00 | 999.00 | 981.00 | 997.00 | 997.00 | 36,790 |
| Sep 12, 2024 | 975.00 | 1,000.00 | 969.00 | 989.00 | 989.00 | 121,671 |
| Sep 11, 2024 | 989.00 | 1,000.00 | 974.00 | 974.00 | 974.00 | 21,020 |
| Sep 10, 2024 | 988.00 | 1,000.00 | 982.00 | 989.00 | 989.00 | 37,397 |
| Sep 9, 2024 | 963.00 | 988.00 | 951.00 | 988.00 | 988.00 | 76,466 |
| Sep 6, 2024 | 1,003.00 | 1,014.00 | 985.00 | 994.00 | 994.00 | 45,857 |
| Sep 5, 2024 | 1,011.00 | 1,024.00 | 991.00 | 1,007.00 | 1,007.00 | 93,151 |
| Sep 4, 2024 | 1,025.00 | 1,031.00 | 1,005.00 | 1,018.00 | 1,018.00 | 100,672 |
| Sep 3, 2024 | 1,054.00 | 1,059.00 | 1,050.00 | 1,056.00 | 1,056.00 | 35,974 |
| Sep 2, 2024 | 1,049.00 | 1,057.00 | 1,034.00 | 1,055.00 | 1,055.00 | 88,970 |
| Aug 30, 2024 | 1,040.00 | 1,055.00 | 1,037.00 | 1,055.00 | 1,055.00 | 65,874 |
| Aug 29, 2024 | 1,046.00 | 1,050.00 | 1,031.00 | 1,043.00 | 1,043.00 | 109,729 |
| Aug 28, 2024 | 1,051.00 | 1,066.00 | 1,040.00 | 1,057.00 | 1,057.00 | 61,841 |
| Aug 27, 2024 | 1,045.00 | 1,064.00 | 1,043.00 | 1,061.00 | 1,061.00 | 51,218 |
| Aug 26, 2024 | 1,062.00 | 1,068.00 | 1,050.00 | 1,058.00 | 1,058.00 | 46,758 |
| Aug 23, 2024 | 1,054.00 | 1,069.00 | 1,049.00 | 1,068.00 | 1,068.00 | 102,737 |
| Aug 22, 2024 | 1,067.00 | 1,072.00 | 1,055.00 | 1,065.00 | 1,065.00 | 80,348 |
| Aug 21, 2024 | 1,049.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 132,759 |
| Aug 20, 2024 | 1,065.00 | 1,066.00 | 1,044.00 | 1,050.00 | 1,050.00 | 129,483 |
| Aug 19, 2024 | 1,042.00 | 1,055.00 | 1,031.00 | 1,045.00 | 1,045.00 | 78,794 |
| Aug 16, 2024 | 1,015.00 | 1,055.00 | 1,007.00 | 1,045.00 | 1,045.00 | 495,413 |
| Aug 14, 2024 | 993.00 | 1,003.00 | 986.00 | 997.00 | 997.00 | 133,144 |
| Aug 13, 2024 | 1,002.00 | 1,005.00 | 967.00 | 989.00 | 989.00 | 133,906 |
| Aug 12, 2024 | 984.00 | 1,002.00 | 984.00 | 1,002.00 | 1,002.00 | 160,907 |
| Aug 9, 2024 | 956.00 | 1,008.00 | 956.00 | 983.00 | 983.00 | 172,974 |
| Aug 8, 2024 | 959.00 | 975.00 | 934.00 | 957.00 | 957.00 | 53,718 |
| Aug 7, 2024 | 928.00 | 971.00 | 924.00 | 965.00 | 965.00 | 142,442 |
| Aug 6, 2024 | 900.00 | 954.00 | 900.00 | 930.00 | 930.00 | 348,250 |
| Aug 5, 2024 | 1,042.00 | 1,042.00 | 888.00 | 910.00 | 910.00 | 421,954 |
| Aug 2, 2024 | 1,085.00 | 1,085.00 | 1,037.00 | 1,053.00 | 1,053.00 | 163,506 |
| Aug 1, 2024 | 1,080.00 | 1,099.00 | 1,072.00 | 1,086.00 | 1,086.00 | 66,132 |
| Jul 31, 2024 | 1,049.00 | 1,087.00 | 1,042.00 | 1,083.00 | 1,083.00 | 170,292 |
| Jul 30, 2024 | 1,052.00 | 1,058.00 | 1,038.00 | 1,049.00 | 1,049.00 | 81,299 |
| Jul 29, 2024 | 1,049.00 | 1,069.00 | 1,045.00 | 1,052.00 | 1,052.00 | 75,605 |
| Jul 26, 2024 | 1,045.00 | 1,059.00 | 1,037.00 | 1,048.00 | 1,048.00 | 76,799 |
| Jul 25, 2024 | 1,064.00 | 1,070.00 | 1,038.00 | 1,056.00 | 1,056.00 | 119,051 |
| Jul 24, 2024 | 1,068.00 | 1,089.00 | 1,067.00 | 1,070.00 | 1,070.00 | 48,169 |
| Jul 23, 2024 | 1,063.00 | 1,112.00 | 1,063.00 | 1,079.00 | 1,079.00 | 109,690 |
| Jul 22, 2024 | 1,088.00 | 1,088.00 | 1,064.00 | 1,065.00 | 1,065.00 | 123,738 |
| Jul 19, 2024 | 1,088.00 | 1,106.00 | 1,081.00 | 1,088.00 | 1,088.00 | 89,123 |
| Jul 18, 2024 | 1,094.00 | 1,113.00 | 1,072.00 | 1,104.00 | 1,104.00 | 216,188 |
| Jul 17, 2024 | 1,118.00 | 1,126.00 | 1,094.00 | 1,094.00 | 1,094.00 | 227,837 |
| Jul 16, 2024 | 1,114.00 | 1,129.00 | 1,105.00 | 1,123.00 | 1,123.00 | 149,129 |
| Jul 15, 2024 | 1,128.00 | 1,129.00 | 1,104.00 | 1,114.00 | 1,114.00 | 131,569 |
| Jul 12, 2024 | 1,126.00 | 1,127.00 | 1,115.00 | 1,117.00 | 1,117.00 | 54,134 |
| Jul 11, 2024 | 1,131.00 | 1,134.00 | 1,119.00 | 1,127.00 | 1,127.00 | 143,509 |
| Jul 10, 2024 | 1,148.00 | 1,151.00 | 1,113.00 | 1,120.00 | 1,120.00 | 317,361 |
| Jul 9, 2024 | 1,146.00 | 1,156.00 | 1,140.00 | 1,148.00 | 1,148.00 | 78,639 |
| Jul 8, 2024 | 1,149.00 | 1,158.00 | 1,130.00 | 1,148.00 | 1,148.00 | 249,838 |
| Jul 5, 2024 | 1,150.00 | 1,160.00 | 1,125.00 | 1,149.00 | 1,149.00 | 152,638 |
| Jul 4, 2024 | 1,143.00 | 1,161.00 | 1,135.00 | 1,150.00 | 1,150.00 | 119,774 |
| Jul 3, 2024 | 1,165.00 | 1,179.00 | 1,146.00 | 1,148.00 | 1,148.00 | 84,413 |
| Jul 2, 2024 | 1,197.00 | 1,200.00 | 1,167.00 | 1,172.00 | 1,172.00 | 125,695 |
| Jul 1, 2024 | 1,190.00 | 1,210.00 | 1,173.00 | 1,197.00 | 1,197.00 | 128,770 |
| Jun 28, 2024 | 1,195.00 | 1,212.00 | 1,188.00 | 1,192.00 | 1,192.00 | 83,959 |
| Jun 27, 2024 | 1,221.00 | 1,230.00 | 1,203.00 | 1,205.00 | 1,205.00 | 54,931 |
| Jun 26, 2024 | 1,209.00 | 1,233.00 | 1,209.00 | 1,232.00 | 1,232.00 | 61,346 |
| Jun 25, 2024 | 1,210.00 | 1,222.00 | 1,182.00 | 1,219.00 | 1,219.00 | 107,303 |
| Jun 24, 2024 | 1,214.00 | 1,236.00 | 1,195.00 | 1,211.00 | 1,211.00 | 175,417 |
| Jun 21, 2024 | 1,233.00 | 1,241.00 | 1,200.00 | 1,239.00 | 1,239.00 | 137,998 |
| Jun 20, 2024 | 1,220.00 | 1,238.00 | 1,219.00 | 1,234.00 | 1,234.00 | 92,850 |
| Jun 19, 2024 | 1,225.00 | 1,249.00 | 1,217.00 | 1,229.00 | 1,229.00 | 94,172 |
| Jun 18, 2024 | 1,221.00 | 1,242.00 | 1,221.00 | 1,224.00 | 1,224.00 | 51,375 |
| Jun 17, 2024 | 1,232.00 | 1,241.00 | 1,219.00 | 1,220.00 | 1,220.00 | 76,575 |
| Jun 14, 2024 | 1,237.00 | 1,242.00 | 1,220.00 | 1,232.00 | 1,232.00 | 132,454 |
| Jun 13, 2024 | 1,236.00 | 1,248.00 | 1,230.00 | 1,242.00 | 1,242.00 | 81,650 |
| Jun 12, 2024 | 1,235.00 | 1,249.00 | 1,214.00 | 1,234.00 | 1,234.00 | 82,676 |
| Jun 11, 2024 | 1,236.00 | 1,246.00 | 1,233.00 | 1,235.00 | 1,235.00 | 128,079 |
| Jun 10, 2024 | 1,260.00 | 1,260.00 | 1,237.00 | 1,239.00 | 1,239.00 | 114,795 |
| Jun 7, 2024 | 1,242.00 | 1,266.00 | 1,242.00 | 1,260.00 | 1,260.00 | 147,765 |
| Jun 5, 2024 | 1,244.00 | 1,256.00 | 1,233.00 | 1,243.00 | 1,243.00 | 188,913 |
| Jun 4, 2024 | 1,253.00 | 1,267.00 | 1,237.00 | 1,241.00 | 1,241.00 | 232,478 |
| Jun 3, 2024 | 1,250.00 | 1,278.00 | 1,250.00 | 1,264.00 | 1,264.00 | 165,494 |
| May 31, 2024 | 1,277.00 | 1,284.00 | 1,250.00 | 1,265.00 | 1,265.00 | 150,304 |
| May 30, 2024 | 1,302.00 | 1,302.00 | 1,274.00 | 1,276.00 | 1,276.00 | 120,280 |
| May 29, 2024 | 1,300.00 | 1,312.00 | 1,296.00 | 1,302.00 | 1,302.00 | 107,898 |
| May 28, 2024 | 1,303.00 | 1,324.00 | 1,293.00 | 1,308.00 | 1,308.00 | 88,519 |
| May 27, 2024 | 1,304.00 | 1,310.00 | 1,278.00 | 1,303.00 | 1,303.00 | 213,339 |
| May 24, 2024 | 1,328.00 | 1,328.00 | 1,301.00 | 1,301.00 | 1,301.00 | 123,383 |
| May 23, 2024 | 1,333.00 | 1,343.00 | 1,299.00 | 1,329.00 | 1,329.00 | 194,818 |
| May 22, 2024 | 1,338.00 | 1,346.00 | 1,323.00 | 1,336.00 | 1,336.00 | 159,240 |
| May 21, 2024 | 1,351.00 | 1,352.00 | 1,334.00 | 1,345.00 | 1,345.00 | 112,043 |
| May 20, 2024 | 1,379.00 | 1,393.00 | 1,341.00 | 1,352.00 | 1,352.00 | 290,035 |
| May 17, 2024 | 1,409.00 | 1,409.00 | 1,384.00 | 1,392.00 | 1,392.00 | 180,205 |
| May 16, 2024 | 1,388.00 | 1,411.00 | 1,382.00 | 1,409.00 | 1,409.00 | 297,617 |
| May 14, 2024 | 1,372.00 | 1,399.00 | 1,350.00 | 1,380.00 | 1,380.00 | 181,983 |
| May 13, 2024 | 1,388.00 | 1,394.00 | 1,363.00 | 1,372.00 | 1,372.00 | 127,747 |
| May 10, 2024 | 1,401.00 | 1,405.00 | 1,363.00 | 1,390.00 | 1,390.00 | 193,574 |
| May 9, 2024 | 1,378.00 | 1,417.00 | 1,350.00 | 1,400.00 | 1,400.00 | 458,315 |
| May 8, 2024 | 1,372.00 | 1,387.00 | 1,369.00 | 1,379.00 | 1,379.00 | 158,924 |
| May 7, 2024 | 1,344.00 | 1,384.00 | 1,344.00 | 1,379.00 | 1,379.00 | 338,728 |
| May 3, 2024 | 1,355.00 | 1,360.00 | 1,325.00 | 1,338.00 | 1,338.00 | 200,586 |
| May 2, 2024 | 1,340.00 | 1,360.00 | 1,329.00 | 1,349.00 | 1,349.00 | 122,088 |
| Apr 30, 2024 | 1,342.00 | 1,359.00 | 1,335.00 | 1,345.00 | 1,345.00 | 166,546 |
| Apr 29, 2024 | 1,343.00 | 1,356.00 | 1,335.00 | 1,346.00 | 1,346.00 | 183,984 |
| Apr 26, 2024 | 1,330.00 | 1,370.00 | 1,314.00 | 1,340.00 | 1,340.00 | 385,867 |
| Apr 25, 2024 | 1,305.00 | 1,321.00 | 1,265.00 | 1,308.00 | 1,308.00 | 158,928 |
| Apr 24, 2024 | 1,284.00 | 1,327.00 | 1,280.00 | 1,316.00 | 1,316.00 | 289,147 |
| Apr 23, 2024 | 1,278.00 | 1,292.00 | 1,247.00 | 1,279.00 | 1,279.00 | 351,128 |
| Apr 22, 2024 | 1,288.00 | 1,297.00 | 1,264.00 | 1,274.00 | 1,274.00 | 298,591 |
| Apr 19, 2024 | 1,377.00 | 1,377.00 | 1,288.00 | 1,288.00 | 1,288.00 | 931,594 |
| Apr 18, 2024 | 1,364.00 | 1,387.00 | 1,340.00 | 1,378.00 | 1,378.00 | 325,329 |
| Apr 17, 2024 | 1,350.00 | 1,395.00 | 1,350.00 | 1,365.00 | 1,365.00 | 223,636 |
| Apr 16, 2024 | 1,431.00 | 1,431.00 | 1,343.00 | 1,350.00 | 1,350.00 | 640,613 |
| Apr 15, 2024 | 1,431.00 | 1,459.00 | 1,393.00 | 1,438.00 | 1,438.00 | 330,890 |
| Apr 12, 2024 | 1,416.00 | 1,477.00 | 1,416.00 | 1,465.00 | 1,465.00 | 470,176 |
| Apr 11, 2024 | 1,389.00 | 1,429.00 | 1,371.00 | 1,406.00 | 1,406.00 | 271,864 |
| Apr 9, 2024 | 1,380.00 | 1,434.00 | 1,380.00 | 1,389.00 | 1,389.00 | 383,829 |
| Apr 8, 2024 | 1,481.00 | 1,490.00 | 1,355.00 | 1,393.00 | 1,393.00 | 688,615 |
| Apr 5, 2024 | 1,461.00 | 1,488.00 | 1,441.00 | 1,473.00 | 1,473.00 | 503,470 |
| Apr 4, 2024 | 1,481.00 | 1,517.00 | 1,474.00 | 1,490.00 | 1,490.00 | 970,196 |
| Apr 3, 2024 | 1,513.00 | 1,537.00 | 1,460.00 | 1,482.00 | 1,482.00 | 1,388,970 |
| Apr 2, 2024 | 1,532.00 | 1,700.00 | 1,470.00 | 1,513.00 | 1,513.00 | 17,503,250 |
| Apr 1, 2024 | 1,406.00 | 1,459.00 | 1,406.00 | 1,454.00 | 1,454.00 | 311,732 |
| Mar 29, 2024 | 1,435.00 | 1,449.00 | 1,405.00 | 1,406.00 | 1,406.00 | 295,693 |
| Mar 28, 2024 | 1,436.00 | 1,454.00 | 1,426.00 | 1,443.00 | 1,443.00 | 272,246 |
| Mar 27, 2024 | 1,465.00 | 1,470.00 | 1,423.00 | 1,424.00 | 1,424.00 | 294,864 |
| Mar 26, 2024 | 1,417.00 | 1,466.00 | 1,406.00 | 1,465.00 | 1,465.00 | 506,188 |
| Mar 25, 2024 | 1,451.00 | 1,464.00 | 1,403.00 | 1,415.00 | 1,415.00 | 505,596 |
| Mar 22, 2024 | 1,499.00 | 1,499.00 | 1,418.00 | 1,463.00 | 1,463.00 | 726,349 |
| Mar 21, 2024 | 1,467.00 | 1,570.00 | 1,430.00 | 1,500.00 | 1,500.00 | 3,479,256 |
| Mar 20, 2024 | 1,371.00 | 1,407.00 | 1,362.00 | 1,407.00 | 1,407.00 | 245,939 |
| Mar 19, 2024 | 1,365.00 | 1,371.00 | 1,349.00 | 1,370.00 | 1,370.00 | 150,192 |
| Mar 18, 2024 | 1,365.00 | 1,390.00 | 1,352.00 | 1,366.00 | 1,366.00 | 190,834 |
| Mar 15, 2024 | 1,345.00 | 1,368.00 | 1,338.00 | 1,365.00 | 1,365.00 | 131,580 |
| Mar 14, 2024 | 1,380.00 | 1,395.00 | 1,343.00 | 1,356.00 | 1,356.00 | 441,683 |
| Mar 13, 2024 | 1,407.00 | 1,410.00 | 1,363.00 | 1,380.00 | 1,380.00 | 258,046 |
| Mar 12, 2024 | 1,386.00 | 1,397.00 | 1,360.00 | 1,397.00 | 1,397.00 | 197,248 |
| Mar 11, 2024 | 1,410.00 | 1,415.00 | 1,368.00 | 1,375.00 | 1,375.00 | 218,601 |
| Mar 8, 2024 | 1,351.00 | 1,440.00 | 1,351.00 | 1,410.00 | 1,410.00 | 674,568 |
| Mar 7, 2024 | 1,377.00 | 1,390.00 | 1,353.00 | 1,353.00 | 1,353.00 | 358,662 |
| Mar 6, 2024 | 1,394.00 | 1,413.00 | 1,363.00 | 1,377.00 | 1,377.00 | 437,687 |
| Mar 5, 2024 | 1,420.00 | 1,427.00 | 1,380.00 | 1,394.00 | 1,394.00 | 557,229 |
| Mar 4, 2024 | 1,437.00 | 1,466.00 | 1,410.00 | 1,420.00 | 1,420.00 | 600,518 |
| Feb 29, 2024 | 1,464.00 | 1,480.00 | 1,394.00 | 1,412.00 | 1,412.00 | 1,308,866 |
| Feb 28, 2024 | 1,375.00 | 1,530.00 | 1,375.00 | 1,431.00 | 1,431.00 | 6,499,246 |
| Feb 27, 2024 | 1,327.00 | 1,611.00 | 1,327.00 | 1,394.00 | 1,394.00 | 15,042,230 |
| Feb 26, 2024 | 1,383.00 | 1,383.00 | 1,323.00 | 1,326.00 | 1,326.00 | 266,365 |
| Feb 23, 2024 | 1,403.00 | 1,410.00 | 1,360.00 | 1,372.00 | 1,372.00 | 405,671 |
| Feb 22, 2024 | 1,303.00 | 1,421.00 | 1,297.00 | 1,377.00 | 1,377.00 | 1,523,659 |
| Feb 21, 2024 | 1,313.00 | 1,319.00 | 1,291.00 | 1,301.00 | 1,301.00 | 122,155 |
| Feb 20, 2024 | 1,333.00 | 1,333.00 | 1,309.00 | 1,313.00 | 1,313.00 | 96,017 |
| Feb 19, 2024 | 1,319.00 | 1,345.00 | 1,309.00 | 1,335.00 | 1,335.00 | 169,231 |
| Feb 16, 2024 | 1,341.00 | 1,347.00 | 1,310.00 | 1,319.00 | 1,319.00 | 155,213 |
| Feb 15, 2024 | 1,353.00 | 1,365.00 | 1,322.00 | 1,341.00 | 1,341.00 | 270,123 |
| Feb 14, 2024 | 1,333.00 | 1,353.00 | 1,304.00 | 1,352.00 | 1,352.00 | 221,036 |
| Feb 13, 2024 | 1,348.00 | 1,356.00 | 1,330.00 | 1,340.00 | 1,340.00 | 275,225 |
| Feb 8, 2024 | 1,301.00 | 1,351.00 | 1,297.00 | 1,333.00 | 1,333.00 | 246,842 |
| Feb 7, 2024 | 1,318.00 | 1,325.00 | 1,287.00 | 1,300.00 | 1,300.00 | 226,959 |
| Feb 6, 2024 | 1,304.00 | 1,327.00 | 1,275.00 | 1,325.00 | 1,325.00 | 330,340 |
| Feb 5, 2024 | 1,352.00 | 1,372.00 | 1,294.00 | 1,304.00 | 1,304.00 | 543,346 |
| Feb 2, 2024 | 1,338.00 | 1,390.00 | 1,332.00 | 1,352.00 | 1,352.00 | 385,835 |
| Feb 1, 2024 | 1,306.00 | 1,361.00 | 1,294.00 | 1,324.00 | 1,324.00 | 537,780 |
| Jan 31, 2024 | 1,385.00 | 1,420.00 | 1,324.00 | 1,335.00 | 1,335.00 | 495,617 |
| Jan 30, 2024 | 1,351.00 | 1,412.00 | 1,314.00 | 1,401.00 | 1,401.00 | 635,085 |
| Jan 29, 2024 | 1,399.00 | 1,410.00 | 1,332.00 | 1,345.00 | 1,345.00 | 676,271 |
| Jan 26, 2024 | 1,410.00 | 1,470.00 | 1,385.00 | 1,391.00 | 1,391.00 | 2,302,027 |
| Jan 25, 2024 | 1,332.00 | 1,450.00 | 1,332.00 | 1,379.00 | 1,379.00 | 3,277,680 |
| Jan 24, 2024 | 1,345.00 | 1,345.00 | 1,299.00 | 1,323.00 | 1,323.00 | 201,744 |
| Jan 23, 2024 | 1,314.00 | 1,345.00 | 1,291.00 | 1,345.00 | 1,345.00 | 313,765 |
| Jan 22, 2024 | 1,290.00 | 1,323.00 | 1,290.00 | 1,312.00 | 1,312.00 | 326,184 |
| Jan 19, 2024 | 1,239.00 | 1,275.00 | 1,202.00 | 1,273.00 | 1,273.00 | 293,464 |
| Jan 18, 2024 | 1,171.00 | 1,208.00 | 1,171.00 | 1,195.00 | 1,195.00 | 111,581 |
| Jan 17, 2024 | 1,221.00 | 1,229.00 | 1,161.00 | 1,171.00 | 1,171.00 | 177,579 |
| Jan 16, 2024 | 1,232.00 | 1,241.00 | 1,218.00 | 1,221.00 | 1,221.00 | 136,840 |
| Jan 15, 2024 | 1,252.00 | 1,260.00 | 1,235.00 | 1,237.00 | 1,237.00 | 83,774 |
Related Tickers
038880.KQ iA, Inc.
246.00
+5.13%
067310.KQ HANA Micron Inc.
11,460.00
+7.81%
000990.KS DB HiTek CO., LTD.
33,750.00
+2.27%
7022.KL Globetronics Technology Bhd.
0.5200
-1.89%
DIOD Diodes Incorporated
59.44
+0.19%
SLAB Silicon Laboratories Inc.
133.19
-0.10%
MTSI MACOM Technology Solutions Holdings, Inc.
136.21
+4.30%
SMTC Semtech Corporation
64.48
-1.33%
WKEY WISeKey International Holding AG
7.56
-4.67%