Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
68,400.00
-2,800.00
(-3.94%)
As of 12:13:26 PM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 69,400.00 | 69,500.00 | 68,100.00 | 68,400.00 | 68,400.00 | 340,981 |
| Feb 21, 2025 | 70,400.00 | 71,500.00 | 69,400.00 | 71,200.00 | 71,200.00 | 279,487 |
| Feb 20, 2025 | 72,900.00 | 74,000.00 | 70,500.00 | 70,600.00 | 70,600.00 | 389,896 |
| Feb 19, 2025 | 76,600.00 | 76,700.00 | 72,100.00 | 73,100.00 | 73,100.00 | 688,049 |
| Feb 18, 2025 | 70,000.00 | 75,000.00 | 69,500.00 | 74,900.00 | 74,900.00 | 1,186,911 |
| Feb 17, 2025 | 69,700.00 | 70,600.00 | 68,200.00 | 70,300.00 | 70,300.00 | 385,635 |
| Feb 14, 2025 | 71,500.00 | 72,400.00 | 68,500.00 | 69,700.00 | 69,700.00 | 801,896 |
| Feb 13, 2025 | 74,000.00 | 75,300.00 | 72,300.00 | 72,500.00 | 72,500.00 | 911,551 |
| Feb 12, 2025 | 71,600.00 | 73,000.00 | 70,400.00 | 72,900.00 | 72,900.00 | 571,043 |
| Feb 11, 2025 | 69,700.00 | 73,700.00 | 69,700.00 | 71,400.00 | 71,400.00 | 903,378 |
| Feb 10, 2025 | 67,900.00 | 70,800.00 | 66,700.00 | 69,300.00 | 69,300.00 | 647,977 |
| Feb 7, 2025 | 72,600.00 | 72,600.00 | 69,000.00 | 69,000.00 | 69,000.00 | 645,312 |
| Feb 6, 2025 | 73,200.00 | 75,000.00 | 70,900.00 | 71,900.00 | 71,900.00 | 1,025,321 |
| Feb 5, 2025 | 75,500.00 | 75,900.00 | 70,800.00 | 71,600.00 | 71,600.00 | 1,386,547 |
| Feb 4, 2025 | 74,500.00 | 79,000.00 | 73,000.00 | 74,500.00 | 74,500.00 | 2,062,765 |
| Feb 3, 2025 | 71,100.00 | 74,000.00 | 69,400.00 | 73,400.00 | 73,400.00 | 1,160,818 |
| Jan 31, 2025 | 68,500.00 | 73,400.00 | 64,300.00 | 72,200.00 | 72,200.00 | 5,967,378 |
| Jan 24, 2025 | 71,800.00 | 74,900.00 | 71,800.00 | 73,200.00 | 73,200.00 | 940,534 |
| Jan 23, 2025 | 73,300.00 | 75,800.00 | 71,600.00 | 71,600.00 | 71,600.00 | 876,534 |
| Jan 22, 2025 | 72,400.00 | 73,900.00 | 70,700.00 | 72,500.00 | 72,500.00 | 919,339 |
| Jan 21, 2025 | 72,300.00 | 73,100.00 | 69,100.00 | 71,300.00 | 71,300.00 | 712,584 |
| Jan 20, 2025 | 77,200.00 | 78,000.00 | 71,500.00 | 72,300.00 | 72,300.00 | 996,279 |
| Jan 17, 2025 | 79,700.00 | 80,200.00 | 76,100.00 | 77,300.00 | 77,300.00 | 842,026 |
| Jan 16, 2025 | 81,400.00 | 82,900.00 | 78,600.00 | 79,200.00 | 79,200.00 | 1,079,215 |
| Jan 15, 2025 | 70,800.00 | 83,500.00 | 69,700.00 | 81,600.00 | 81,600.00 | 2,905,689 |
| Jan 14, 2025 | 69,400.00 | 70,800.00 | 68,000.00 | 70,000.00 | 70,000.00 | 418,328 |
| Jan 13, 2025 | 70,300.00 | 72,000.00 | 68,800.00 | 68,900.00 | 68,900.00 | 822,236 |
| Jan 10, 2025 | 70,000.00 | 70,800.00 | 67,500.00 | 67,800.00 | 67,800.00 | 533,773 |
| Jan 9, 2025 | 69,000.00 | 70,700.00 | 66,200.00 | 68,300.00 | 68,300.00 | 489,101 |
| Jan 8, 2025 | 69,100.00 | 73,800.00 | 68,300.00 | 69,000.00 | 69,000.00 | 614,747 |
| Jan 7, 2025 | 69,800.00 | 71,900.00 | 67,600.00 | 70,100.00 | 70,100.00 | 618,622 |
| Jan 6, 2025 | 69,000.00 | 70,500.00 | 68,000.00 | 69,600.00 | 69,600.00 | 354,619 |
| Jan 3, 2025 | 68,600.00 | 69,800.00 | 66,600.00 | 68,000.00 | 68,000.00 | 324,262 |
| Jan 2, 2025 | 69,300.00 | 71,300.00 | 67,900.00 | 67,900.00 | 67,900.00 | 460,450 |
| Dec 30, 2024 | 64,900.00 | 69,800.00 | 64,900.00 | 68,600.00 | 68,600.00 | 390,541 |
| Dec 27, 2024 | 66,800.00 | 68,400.00 | 64,600.00 | 65,700.00 | 65,700.00 | 386,541 |
| Dec 26, 2024 | 68,000.00 | 69,600.00 | 67,400.00 | 67,900.00 | 67,900.00 | 267,731 |
| Dec 24, 2024 | 70,300.00 | 70,300.00 | 66,400.00 | 67,900.00 | 67,900.00 | 490,185 |
| Dec 23, 2024 | 72,400.00 | 73,900.00 | 69,700.00 | 69,700.00 | 69,700.00 | 576,071 |
| Dec 20, 2024 | 70,700.00 | 71,900.00 | 69,000.00 | 70,500.00 | 70,500.00 | 303,620 |
| Dec 19, 2024 | 70,500.00 | 73,200.00 | 70,100.00 | 70,400.00 | 70,400.00 | 490,489 |
| Dec 18, 2024 | 73,700.00 | 74,700.00 | 71,200.00 | 72,500.00 | 72,500.00 | 523,022 |
| Dec 17, 2024 | 73,500.00 | 76,200.00 | 72,500.00 | 74,000.00 | 74,000.00 | 664,656 |
| Dec 16, 2024 | 71,900.00 | 75,800.00 | 71,000.00 | 73,600.00 | 73,600.00 | 1,418,348 |
| Dec 13, 2024 | 65,000.00 | 70,300.00 | 63,500.00 | 69,900.00 | 69,900.00 | 1,811,852 |
| Dec 12, 2024 | 63,800.00 | 65,500.00 | 61,900.00 | 65,000.00 | 65,000.00 | 755,437 |
| Dec 11, 2024 | 59,100.00 | 64,100.00 | 58,000.00 | 63,800.00 | 63,800.00 | 963,028 |
| Dec 10, 2024 | 57,500.00 | 59,300.00 | 57,300.00 | 58,800.00 | 58,800.00 | 442,056 |
| Dec 9, 2024 | 56,700.00 | 58,200.00 | 54,900.00 | 56,900.00 | 56,900.00 | 655,634 |
| Dec 6, 2024 | 60,100.00 | 61,000.00 | 57,000.00 | 58,500.00 | 58,500.00 | 682,362 |
| Dec 5, 2024 | 64,500.00 | 66,700.00 | 60,600.00 | 60,700.00 | 60,700.00 | 1,325,645 |
| Dec 4, 2024 | 60,600.00 | 62,500.00 | 58,600.00 | 62,500.00 | 62,500.00 | 921,606 |
| Dec 3, 2024 | 56,300.00 | 64,900.00 | 56,200.00 | 62,400.00 | 62,400.00 | 1,504,209 |
| Dec 2, 2024 | 62,900.00 | 63,000.00 | 55,400.00 | 55,500.00 | 55,500.00 | 794,450 |
| Nov 29, 2024 | 61,000.00 | 62,900.00 | 59,500.00 | 61,500.00 | 61,500.00 | 727,297 |
| Nov 28, 2024 | 57,100.00 | 61,800.00 | 56,600.00 | 60,700.00 | 60,700.00 | 978,583 |
| Nov 27, 2024 | 56,100.00 | 58,700.00 | 55,900.00 | 57,700.00 | 57,700.00 | 550,426 |
| Nov 26, 2024 | 59,400.00 | 60,700.00 | 54,500.00 | 55,000.00 | 55,000.00 | 698,086 |
| Nov 25, 2024 | 57,700.00 | 59,300.00 | 56,700.00 | 58,400.00 | 58,400.00 | 541,542 |
| Nov 22, 2024 | 56,800.00 | 58,400.00 | 55,200.00 | 56,300.00 | 56,300.00 | 491,505 |
| Nov 21, 2024 | 60,300.00 | 60,400.00 | 55,700.00 | 56,300.00 | 56,300.00 | 602,857 |
| Nov 20, 2024 | 58,700.00 | 62,300.00 | 58,300.00 | 60,200.00 | 60,200.00 | 989,754 |
| Nov 19, 2024 | 63,000.00 | 63,400.00 | 57,700.00 | 58,200.00 | 58,200.00 | 863,903 |
| Nov 18, 2024 | 64,300.00 | 65,700.00 | 61,800.00 | 63,900.00 | 63,900.00 | 643,456 |
| Nov 15, 2024 | 66,400.00 | 67,200.00 | 60,000.00 | 63,100.00 | 63,100.00 | 1,119,956 |
| Nov 14, 2024 | 59,100.00 | 65,700.00 | 58,900.00 | 64,100.00 | 64,100.00 | 1,505,758 |
| Nov 13, 2024 | 59,700.00 | 62,100.00 | 56,800.00 | 59,100.00 | 59,100.00 | 842,080 |
| Nov 12, 2024 | 64,300.00 | 69,200.00 | 60,600.00 | 61,200.00 | 61,200.00 | 1,958,989 |
| Nov 11, 2024 | 61,900.00 | 65,500.00 | 60,000.00 | 61,700.00 | 61,700.00 | 1,969,216 |
| Nov 8, 2024 | 55,200.00 | 64,000.00 | 54,600.00 | 62,500.00 | 62,500.00 | 3,496,938 |
| Nov 7, 2024 | 54,300.00 | 58,300.00 | 53,100.00 | 55,200.00 | 55,200.00 | 1,621,915 |
| Nov 6, 2024 | 48,200.00 | 57,200.00 | 48,000.00 | 54,300.00 | 54,300.00 | 3,807,648 |
| Nov 5, 2024 | 46,500.00 | 48,000.00 | 46,050.00 | 46,500.00 | 46,500.00 | 530,192 |
| Nov 4, 2024 | 45,000.00 | 47,650.00 | 43,900.00 | 46,700.00 | 46,700.00 | 785,440 |
| Nov 1, 2024 | 41,600.00 | 46,350.00 | 40,150.00 | 44,900.00 | 44,900.00 | 1,324,644 |
| Oct 31, 2024 | 43,300.00 | 44,100.00 | 41,450.00 | 42,150.00 | 42,150.00 | 417,977 |
| Oct 30, 2024 | 41,100.00 | 45,950.00 | 40,400.00 | 43,950.00 | 43,950.00 | 1,139,757 |
| Oct 29, 2024 | 36,450.00 | 42,500.00 | 36,450.00 | 41,100.00 | 41,100.00 | 1,869,145 |
| Oct 28, 2024 | 41,600.00 | 42,700.00 | 39,650.00 | 39,700.00 | 39,700.00 | 284,082 |
| Oct 25, 2024 | 41,700.00 | 43,750.00 | 40,750.00 | 41,850.00 | 41,850.00 | 306,361 |
| Oct 24, 2024 | 42,350.00 | 42,900.00 | 41,000.00 | 41,650.00 | 41,650.00 | 209,859 |
| Oct 23, 2024 | 42,350.00 | 44,400.00 | 41,300.00 | 42,750.00 | 42,750.00 | 264,630 |
| Oct 22, 2024 | 44,250.00 | 44,300.00 | 42,100.00 | 42,200.00 | 42,200.00 | 173,922 |
| Oct 21, 2024 | 45,250.00 | 46,600.00 | 44,250.00 | 44,250.00 | 44,250.00 | 301,974 |
| Oct 18, 2024 | 44,600.00 | 45,450.00 | 43,250.00 | 44,650.00 | 44,650.00 | 283,657 |
| Oct 17, 2024 | 41,000.00 | 44,950.00 | 41,000.00 | 44,600.00 | 44,600.00 | 523,700 |
| Oct 16, 2024 | 42,750.00 | 42,750.00 | 40,550.00 | 40,700.00 | 40,700.00 | 355,570 |
| Oct 15, 2024 | 44,200.00 | 44,400.00 | 42,500.00 | 43,450.00 | 43,450.00 | 313,702 |
| Oct 14, 2024 | 43,500.00 | 45,050.00 | 43,000.00 | 43,800.00 | 43,800.00 | 211,479 |
| Oct 11, 2024 | 44,200.00 | 44,700.00 | 43,250.00 | 43,500.00 | 43,500.00 | 245,607 |
| Oct 10, 2024 | 45,800.00 | 46,500.00 | 44,500.00 | 44,750.00 | 44,750.00 | 214,407 |
| Oct 8, 2024 | 46,500.00 | 47,100.00 | 45,200.00 | 45,250.00 | 45,250.00 | 221,053 |
| Oct 7, 2024 | 46,650.00 | 47,500.00 | 44,900.00 | 47,100.00 | 47,100.00 | 468,475 |
| Oct 4, 2024 | 44,600.00 | 47,450.00 | 43,800.00 | 45,950.00 | 45,950.00 | 370,495 |
| Oct 2, 2024 | 47,250.00 | 47,700.00 | 43,700.00 | 44,000.00 | 44,000.00 | 382,483 |
| Sep 30, 2024 | 47,250.00 | 48,100.00 | 45,900.00 | 47,850.00 | 47,850.00 | 350,219 |
| Sep 27, 2024 | 49,650.00 | 49,750.00 | 47,000.00 | 47,850.00 | 47,850.00 | 384,140 |
| Sep 26, 2024 | 47,050.00 | 49,500.00 | 46,250.00 | 49,150.00 | 49,150.00 | 599,381 |
| Sep 25, 2024 | 45,500.00 | 47,800.00 | 45,400.00 | 46,500.00 | 46,500.00 | 779,151 |
| Sep 24, 2024 | 43,600.00 | 45,000.00 | 43,600.00 | 44,850.00 | 44,850.00 | 451,542 |
| Sep 23, 2024 | 43,850.00 | 44,100.00 | 42,200.00 | 43,450.00 | 43,450.00 | 463,334 |
| Sep 20, 2024 | 44,000.00 | 44,300.00 | 42,500.00 | 43,000.00 | 43,000.00 | 462,080 |
| Sep 19, 2024 | 39,500.00 | 44,100.00 | 39,400.00 | 43,050.00 | 43,050.00 | 1,208,159 |
| Sep 13, 2024 | 40,750.00 | 40,950.00 | 38,950.00 | 39,700.00 | 39,700.00 | 408,528 |
| Sep 12, 2024 | 36,750.00 | 40,750.00 | 36,650.00 | 39,950.00 | 39,950.00 | 1,472,479 |
| Sep 11, 2024 | 32,650.00 | 36,800.00 | 32,650.00 | 35,300.00 | 35,300.00 | 1,273,882 |
| Sep 10, 2024 | 33,700.00 | 34,700.00 | 32,400.00 | 32,500.00 | 32,500.00 | 433,508 |
| Sep 9, 2024 | 28,700.00 | 34,750.00 | 28,050.00 | 33,300.00 | 33,300.00 | 1,249,011 |
| Sep 6, 2024 | 31,500.00 | 31,750.00 | 29,400.00 | 29,650.00 | 29,650.00 | 651,165 |
| Sep 5, 2024 | 35,000.00 | 35,600.00 | 31,550.00 | 32,000.00 | 32,000.00 | 792,777 |
| Sep 4, 2024 | 35,100.00 | 36,250.00 | 35,000.00 | 35,050.00 | 35,050.00 | 447,147 |
| Sep 3, 2024 | 38,150.00 | 39,200.00 | 37,100.00 | 37,250.00 | 37,250.00 | 398,146 |
| Sep 2, 2024 | 39,400.00 | 39,450.00 | 37,000.00 | 38,000.00 | 38,000.00 | 435,534 |
| Aug 30, 2024 | 39,350.00 | 40,500.00 | 38,650.00 | 39,000.00 | 39,000.00 | 491,333 |
| Aug 29, 2024 | 39,850.00 | 40,300.00 | 39,100.00 | 39,250.00 | 39,250.00 | 807,161 |
| Aug 28, 2024 | 41,950.00 | 42,100.00 | 41,400.00 | 41,500.00 | 41,500.00 | 238,629 |
| Aug 27, 2024 | 41,750.00 | 42,650.00 | 41,250.00 | 42,300.00 | 42,300.00 | 237,493 |
| Aug 26, 2024 | 43,300.00 | 44,300.00 | 41,950.00 | 41,950.00 | 41,950.00 | 324,127 |
| Aug 23, 2024 | 41,950.00 | 44,750.00 | 41,500.00 | 43,950.00 | 43,950.00 | 569,440 |
| Aug 22, 2024 | 45,550.00 | 45,950.00 | 42,500.00 | 42,500.00 | 42,500.00 | 720,940 |
| Aug 21, 2024 | 42,800.00 | 43,300.00 | 41,800.00 | 42,450.00 | 42,450.00 | 464,211 |
| Aug 20, 2024 | 45,900.00 | 46,400.00 | 44,000.00 | 44,000.00 | 44,000.00 | 590,136 |
| Aug 19, 2024 | 46,250.00 | 46,400.00 | 44,550.00 | 44,800.00 | 44,800.00 | 590,188 |
| Aug 16, 2024 | 45,000.00 | 49,450.00 | 44,600.00 | 48,100.00 | 48,100.00 | 2,633,286 |
| Aug 14, 2024 | 42,400.00 | 44,200.00 | 41,900.00 | 41,900.00 | 41,900.00 | 891,940 |
| Aug 13, 2024 | 44,600.00 | 44,900.00 | 41,500.00 | 41,500.00 | 41,500.00 | 722,578 |
| Aug 12, 2024 | 46,000.00 | 46,200.00 | 43,500.00 | 44,550.00 | 44,550.00 | 812,386 |
| Aug 9, 2024 | 47,250.00 | 48,100.00 | 45,850.00 | 45,850.00 | 45,850.00 | 951,094 |
| Aug 8, 2024 | 47,800.00 | 48,850.00 | 45,850.00 | 46,150.00 | 46,150.00 | 969,895 |
| Aug 7, 2024 | 46,950.00 | 51,400.00 | 46,000.00 | 49,800.00 | 49,800.00 | 2,042,131 |
| Aug 6, 2024 | 48,200.00 | 50,200.00 | 46,100.00 | 47,850.00 | 47,850.00 | 1,607,795 |
| Aug 5, 2024 | 50,200.00 | 51,200.00 | 41,100.00 | 46,000.00 | 46,000.00 | 1,991,528 |
| Aug 2, 2024 | 54,200.00 | 55,300.00 | 49,800.00 | 52,800.00 | 52,800.00 | 2,818,038 |
| Aug 1, 2024 | 54,300.00 | 57,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | 4,381,014 |
| Jul 31, 2024 | 53,300.00 | 54,800.00 | 49,600.00 | 50,300.00 | 50,300.00 | 3,205,739 |
| Jul 30, 2024 | 55,200.00 | 61,300.00 | 50,900.00 | 55,500.00 | 55,500.00 | 12,895,790 |
| Jul 29, 2024 | 44,900.00 | 50,200.00 | 40,200.00 | 50,200.00 | 50,200.00 | 17,384,640 |
Related Tickers
008060.KS Daeduck Co.,Ltd.
7,200.00
-0.28%
039570.KS HDC I-Controls Co., Ltd.
8,340.00
-1.88%
009470.KS Samwha Electric Co.,Ltd.
41,800.00
+0.12%
6770.T Alps Alpine Co., Ltd.
1,547.50
-0.23%
4980.T Dexerials Corporation
2,270.00
+0.44%
6787.T Meiko Electronics Co., Ltd.
7,830.00
-1.14%
007660.KS ISU Petasys Co., Ltd.
39,950.00
-4.53%
5344.T Maruwa Co.,Ltd.
36,540.00
-1.30%
009150.KS Samsung Electro-Mechanics Co., Ltd.
142,700.00
-0.35%
6762.T TDK Corporation
1,675.50
-0.89%