KOSDAQ - Delayed Quote KRW
Tokai Carbon Korea Co., Ltd. (064760.KQ)
84,900.00
-800.00
(-0.93%)
As of 1:09:01 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 85,400.00 | 86,500.00 | 84,500.00 | 84,900.00 | 84,900.00 | 14,029 |
| Apr 30, 2025 | 85,200.00 | 86,900.00 | 85,200.00 | 85,700.00 | 85,700.00 | 19,407 |
| Apr 29, 2025 | 86,900.00 | 87,500.00 | 85,600.00 | 86,300.00 | 86,300.00 | 19,907 |
| Apr 28, 2025 | 89,600.00 | 90,200.00 | 86,000.00 | 86,900.00 | 86,900.00 | 36,569 |
| Apr 25, 2025 | 87,900.00 | 91,000.00 | 86,800.00 | 89,300.00 | 89,300.00 | 35,519 |
| Apr 24, 2025 | 88,000.00 | 88,700.00 | 85,500.00 | 87,300.00 | 87,300.00 | 32,052 |
| Apr 23, 2025 | 83,400.00 | 89,400.00 | 83,400.00 | 88,900.00 | 88,900.00 | 50,967 |
| Apr 22, 2025 | 84,000.00 | 84,000.00 | 81,400.00 | 82,300.00 | 82,300.00 | 18,435 |
| Apr 21, 2025 | 82,300.00 | 84,900.00 | 82,100.00 | 84,100.00 | 84,100.00 | 19,213 |
| Apr 18, 2025 | 82,200.00 | 83,400.00 | 81,500.00 | 83,000.00 | 83,000.00 | 14,668 |
| Apr 17, 2025 | 82,000.00 | 83,600.00 | 81,400.00 | 83,400.00 | 83,400.00 | 17,203 |
| Apr 16, 2025 | 84,800.00 | 85,000.00 | 81,100.00 | 82,200.00 | 82,200.00 | 26,953 |
| Apr 15, 2025 | 83,800.00 | 86,600.00 | 83,800.00 | 85,800.00 | 85,800.00 | 16,363 |
| Apr 14, 2025 | 81,800.00 | 85,700.00 | 81,800.00 | 84,400.00 | 84,400.00 | 31,353 |
| Apr 11, 2025 | 82,500.00 | 83,300.00 | 79,900.00 | 82,200.00 | 82,200.00 | 42,348 |
| Apr 10, 2025 | 83,600.00 | 85,300.00 | 80,700.00 | 85,300.00 | 85,300.00 | 47,592 |
| Apr 9, 2025 | 80,400.00 | 80,400.00 | 76,500.00 | 78,000.00 | 78,000.00 | 23,323 |
| Apr 8, 2025 | 83,000.00 | 83,500.00 | 78,900.00 | 79,600.00 | 79,600.00 | 34,114 |
| Apr 7, 2025 | 80,000.00 | 82,400.00 | 79,300.00 | 80,900.00 | 80,900.00 | 37,844 |
| Apr 4, 2025 | 86,000.00 | 86,800.00 | 81,600.00 | 84,000.00 | 84,000.00 | 39,202 |
| Apr 3, 2025 | 87,000.00 | 87,400.00 | 84,700.00 | 87,300.00 | 87,300.00 | 30,998 |
| Apr 2, 2025 | 84,700.00 | 90,400.00 | 83,000.00 | 89,900.00 | 89,900.00 | 75,421 |
| Apr 1, 2025 | 79,600.00 | 84,700.00 | 77,400.00 | 84,400.00 | 84,400.00 | 42,562 |
| Mar 31, 2025 | 82,400.00 | 82,500.00 | 78,800.00 | 79,600.00 | 79,600.00 | 49,088 |
| Mar 28, 2025 | 84,500.00 | 84,700.00 | 82,400.00 | 83,800.00 | 83,800.00 | 20,610 |
| Mar 27, 2025 | 85,600.00 | 85,600.00 | 83,600.00 | 84,900.00 | 84,900.00 | 16,702 |
| Mar 26, 2025 | 86,500.00 | 87,300.00 | 84,600.00 | 86,000.00 | 86,000.00 | 26,723 |
| Mar 25, 2025 | 88,300.00 | 90,100.00 | 84,700.00 | 85,700.00 | 85,700.00 | 37,316 |
| Mar 24, 2025 | 90,600.00 | 91,300.00 | 88,500.00 | 89,100.00 | 89,100.00 | 24,945 |
| Mar 21, 2025 | 92,500.00 | 94,000.00 | 90,700.00 | 90,700.00 | 90,700.00 | 63,350 |
| Mar 20, 2025 | 92,100.00 | 93,200.00 | 90,100.00 | 92,000.00 | 92,000.00 | 24,036 |
| Mar 19, 2025 | 90,600.00 | 92,400.00 | 89,400.00 | 91,500.00 | 91,500.00 | 44,220 |
| Mar 18, 2025 | 91,700.00 | 92,200.00 | 90,100.00 | 90,500.00 | 90,500.00 | 25,756 |
| Mar 17, 2025 | 93,900.00 | 94,300.00 | 89,700.00 | 91,400.00 | 91,400.00 | 48,029 |
| Mar 14, 2025 | 87,600.00 | 91,900.00 | 87,000.00 | 91,200.00 | 91,200.00 | 60,918 |
| Mar 13, 2025 | 88,800.00 | 90,200.00 | 86,800.00 | 86,800.00 | 86,800.00 | 56,372 |
| Mar 12, 2025 | 81,300.00 | 87,900.00 | 81,300.00 | 87,900.00 | 87,900.00 | 52,895 |
| Mar 11, 2025 | 82,000.00 | 83,200.00 | 79,500.00 | 82,000.00 | 82,000.00 | 25,906 |
| Mar 10, 2025 | 80,700.00 | 84,100.00 | 79,500.00 | 83,200.00 | 83,200.00 | 22,878 |
| Mar 7, 2025 | 79,700.00 | 82,900.00 | 78,900.00 | 81,200.00 | 81,200.00 | 29,552 |
| Mar 6, 2025 | 81,600.00 | 81,600.00 | 78,900.00 | 79,700.00 | 79,700.00 | 27,532 |
| Mar 5, 2025 | 80,700.00 | 82,000.00 | 79,900.00 | 81,600.00 | 81,600.00 | 32,785 |
| Mar 4, 2025 | 80,100.00 | 81,500.00 | 76,500.00 | 81,500.00 | 81,500.00 | 45,126 |
| Feb 28, 2025 | 81,600.00 | 82,600.00 | 79,600.00 | 80,200.00 | 80,200.00 | 62,529 |
| Feb 27, 2025 | 85,500.00 | 86,000.00 | 82,600.00 | 84,200.00 | 84,200.00 | 44,557 |
| Feb 26, 2025 | 85,200.00 | 85,900.00 | 84,500.00 | 84,600.00 | 84,600.00 | 32,238 |
| Feb 25, 2025 | 87,600.00 | 89,000.00 | 85,100.00 | 85,100.00 | 85,100.00 | 47,501 |
| Feb 24, 2025 | 84,100.00 | 88,500.00 | 84,100.00 | 88,500.00 | 88,500.00 | 77,075 |
| Feb 21, 2025 | 87,400.00 | 87,400.00 | 83,900.00 | 85,800.00 | 85,800.00 | 48,878 |
| Feb 20, 2025 | 87,700.00 | 89,100.00 | 86,000.00 | 87,000.00 | 87,000.00 | 39,251 |
| Feb 19, 2025 | 88,000.00 | 91,200.00 | 87,400.00 | 87,700.00 | 87,700.00 | 68,247 |
| Feb 18, 2025 | 87,100.00 | 88,400.00 | 86,200.00 | 87,000.00 | 87,000.00 | 31,837 |
| Feb 17, 2025 | 88,100.00 | 88,800.00 | 85,300.00 | 87,100.00 | 87,100.00 | 59,519 |
| Feb 14, 2025 | 89,000.00 | 90,100.00 | 87,000.00 | 88,100.00 | 88,100.00 | 55,181 |
| Feb 13, 2025 | 83,600.00 | 88,900.00 | 82,700.00 | 88,900.00 | 88,900.00 | 84,636 |
| Feb 12, 2025 | 83,200.00 | 86,600.00 | 82,400.00 | 83,000.00 | 83,000.00 | 40,300 |
| Feb 11, 2025 | 85,100.00 | 86,500.00 | 82,900.00 | 84,000.00 | 84,000.00 | 74,905 |
| Feb 10, 2025 | 83,500.00 | 87,500.00 | 80,400.00 | 85,400.00 | 85,400.00 | 142,737 |
| Feb 7, 2025 | 81,500.00 | 88,600.00 | 80,800.00 | 85,700.00 | 85,700.00 | 163,075 |
| Feb 6, 2025 | 72,700.00 | 81,800.00 | 71,400.00 | 81,300.00 | 81,300.00 | 110,658 |
| Feb 5, 2025 | 72,000.00 | 73,300.00 | 71,500.00 | 72,100.00 | 72,100.00 | 21,597 |
| Feb 4, 2025 | 71,100.00 | 73,800.00 | 70,700.00 | 72,300.00 | 72,300.00 | 40,161 |
| Feb 3, 2025 | 72,900.00 | 72,900.00 | 70,000.00 | 70,000.00 | 70,000.00 | 50,454 |
| Jan 31, 2025 | 75,000.00 | 75,900.00 | 71,100.00 | 73,800.00 | 73,800.00 | 98,155 |
| Jan 24, 2025 | 72,700.00 | 75,000.00 | 72,100.00 | 73,900.00 | 73,900.00 | 32,462 |
| Jan 23, 2025 | 74,000.00 | 74,000.00 | 71,700.00 | 72,300.00 | 72,300.00 | 24,939 |
| Jan 22, 2025 | 73,700.00 | 74,600.00 | 72,300.00 | 74,000.00 | 74,000.00 | 21,864 |
| Jan 21, 2025 | 73,000.00 | 73,800.00 | 71,700.00 | 73,100.00 | 73,100.00 | 16,227 |
| Jan 20, 2025 | 72,000.00 | 72,700.00 | 70,700.00 | 72,400.00 | 72,400.00 | 23,285 |
| Jan 17, 2025 | 69,300.00 | 72,200.00 | 69,300.00 | 71,800.00 | 71,800.00 | 21,874 |
| Jan 16, 2025 | 70,100.00 | 71,500.00 | 70,000.00 | 70,000.00 | 70,000.00 | 27,471 |
| Jan 15, 2025 | 71,900.00 | 72,500.00 | 68,400.00 | 69,900.00 | 69,900.00 | 35,640 |
| Jan 14, 2025 | 71,400.00 | 71,400.00 | 70,100.00 | 71,000.00 | 71,000.00 | 21,882 |
| Jan 13, 2025 | 73,100.00 | 73,100.00 | 70,400.00 | 70,700.00 | 70,700.00 | 31,484 |
| Jan 10, 2025 | 72,400.00 | 74,200.00 | 72,400.00 | 73,000.00 | 73,000.00 | 21,829 |
| Jan 9, 2025 | 73,800.00 | 74,700.00 | 72,900.00 | 73,100.00 | 73,100.00 | 34,477 |
| Jan 8, 2025 | 71,900.00 | 74,900.00 | 71,600.00 | 74,500.00 | 74,500.00 | 37,411 |
| Jan 7, 2025 | 74,700.00 | 75,100.00 | 72,400.00 | 72,400.00 | 72,400.00 | 42,824 |
| Jan 6, 2025 | 72,300.00 | 75,900.00 | 72,300.00 | 73,900.00 | 73,900.00 | 49,366 |
| Jan 3, 2025 | 69,900.00 | 73,300.00 | 69,400.00 | 73,000.00 | 73,000.00 | 35,519 |
| Jan 2, 2025 | 69,800.00 | 71,000.00 | 68,800.00 | 69,900.00 | 69,900.00 | 18,508 |
| Dec 30, 2024 | 70,100.00 | 71,100.00 | 68,300.00 | 70,900.00 | 70,900.00 | 18,004 |
| Dec 27, 2024 | 1200 Dividend | |||||
| Dec 27, 2024 | 70,000.00 | 70,800.00 | 68,400.00 | 70,100.00 | 70,100.00 | 32,033 |
| Dec 26, 2024 | 70,600.00 | 70,600.00 | 68,000.00 | 70,000.00 | 68,800.00 | 23,585 |
| Dec 24, 2024 | 69,700.00 | 70,600.00 | 69,400.00 | 69,700.00 | 68,505.15 | 19,820 |
| Dec 23, 2024 | 68,800.00 | 70,700.00 | 68,000.00 | 69,700.00 | 68,505.15 | 21,520 |
| Dec 20, 2024 | 69,200.00 | 69,900.00 | 67,800.00 | 68,000.00 | 66,834.29 | 22,683 |
| Dec 19, 2024 | 71,000.00 | 71,000.00 | 68,400.00 | 69,900.00 | 68,701.72 | 37,175 |
| Dec 18, 2024 | 72,000.00 | 72,200.00 | 70,600.00 | 72,100.00 | 70,864.00 | 33,926 |
| Dec 17, 2024 | 71,700.00 | 72,700.00 | 71,400.00 | 72,000.00 | 70,765.72 | 31,237 |
| Dec 16, 2024 | 70,700.00 | 72,900.00 | 70,700.00 | 71,700.00 | 70,470.86 | 42,987 |
| Dec 13, 2024 | 70,500.00 | 72,600.00 | 69,700.00 | 70,600.00 | 69,389.72 | 91,411 |
| Dec 12, 2024 | 70,900.00 | 72,700.00 | 69,600.00 | 70,600.00 | 69,389.72 | 75,199 |
| Dec 11, 2024 | 67,000.00 | 71,300.00 | 66,900.00 | 71,100.00 | 69,881.15 | 28,171 |
| Dec 10, 2024 | 68,300.00 | 68,800.00 | 67,000.00 | 67,600.00 | 66,441.15 | 37,684 |
| Dec 9, 2024 | 68,700.00 | 69,000.00 | 66,500.00 | 67,500.00 | 66,342.86 | 38,402 |
| Dec 6, 2024 | 69,800.00 | 69,800.00 | 67,400.00 | 69,200.00 | 68,013.72 | 27,804 |
| Dec 5, 2024 | 68,400.00 | 69,500.00 | 68,200.00 | 69,000.00 | 67,817.15 | 29,781 |
| Dec 4, 2024 | 68,600.00 | 69,500.00 | 66,600.00 | 68,800.00 | 67,620.57 | 27,677 |
| Dec 3, 2024 | 68,900.00 | 69,900.00 | 68,400.00 | 69,200.00 | 68,013.72 | 41,567 |
| Dec 2, 2024 | 70,500.00 | 71,200.00 | 67,900.00 | 68,800.00 | 67,620.57 | 26,483 |
| Nov 29, 2024 | 69,500.00 | 70,100.00 | 67,900.00 | 69,700.00 | 68,505.15 | 27,157 |
| Nov 28, 2024 | 71,000.00 | 71,000.00 | 69,100.00 | 69,700.00 | 68,505.15 | 20,593 |
| Nov 27, 2024 | 71,700.00 | 71,700.00 | 68,800.00 | 70,400.00 | 69,193.15 | 39,219 |
| Nov 26, 2024 | 72,600.00 | 72,700.00 | 70,900.00 | 72,000.00 | 70,765.72 | 32,635 |
| Nov 25, 2024 | 72,000.00 | 73,000.00 | 70,200.00 | 72,000.00 | 70,765.72 | 44,437 |
| Nov 22, 2024 | 70,500.00 | 72,300.00 | 70,000.00 | 71,500.00 | 70,274.29 | 36,563 |
| Nov 21, 2024 | 71,200.00 | 71,700.00 | 67,500.00 | 70,200.00 | 68,996.57 | 36,817 |
| Nov 20, 2024 | 70,300.00 | 70,900.00 | 68,800.00 | 70,600.00 | 69,389.72 | 30,979 |
| Nov 19, 2024 | 72,100.00 | 72,500.00 | 69,300.00 | 69,800.00 | 68,603.43 | 79,898 |
| Nov 18, 2024 | 72,400.00 | 72,800.00 | 70,100.00 | 72,000.00 | 70,765.72 | 55,751 |
| Nov 15, 2024 | 71,000.00 | 73,400.00 | 70,700.00 | 72,400.00 | 71,158.86 | 58,994 |
| Nov 14, 2024 | 74,300.00 | 75,300.00 | 71,100.00 | 71,900.00 | 70,667.43 | 46,388 |
| Nov 13, 2024 | 74,500.00 | 75,200.00 | 73,500.00 | 74,300.00 | 73,026.29 | 33,391 |
| Nov 12, 2024 | 77,400.00 | 77,800.00 | 74,400.00 | 74,900.00 | 73,616.00 | 35,673 |
| Nov 11, 2024 | 81,000.00 | 81,300.00 | 77,100.00 | 77,400.00 | 76,073.15 | 24,067 |
| Nov 8, 2024 | 82,600.00 | 87,000.00 | 80,800.00 | 81,300.00 | 79,906.29 | 43,689 |
| Nov 7, 2024 | 84,000.00 | 84,000.00 | 81,000.00 | 81,000.00 | 79,611.43 | 38,959 |
| Nov 6, 2024 | 85,300.00 | 86,500.00 | 83,400.00 | 84,800.00 | 83,346.29 | 14,412 |
| Nov 5, 2024 | 86,000.00 | 86,400.00 | 84,200.00 | 85,300.00 | 83,837.72 | 17,116 |
| Nov 4, 2024 | 83,300.00 | 86,700.00 | 82,500.00 | 86,000.00 | 84,525.72 | 32,709 |
| Nov 1, 2024 | 85,000.00 | 85,000.00 | 82,200.00 | 83,300.00 | 81,872.00 | 17,241 |
| Oct 31, 2024 | 81,300.00 | 85,500.00 | 80,600.00 | 85,500.00 | 84,034.29 | 44,959 |
| Oct 30, 2024 | 84,000.00 | 84,300.00 | 81,500.00 | 81,500.00 | 80,102.86 | 24,857 |
| Oct 29, 2024 | 85,200.00 | 85,200.00 | 82,600.00 | 83,500.00 | 82,068.57 | 30,100 |
| Oct 28, 2024 | 84,400.00 | 86,300.00 | 84,200.00 | 86,000.00 | 84,525.72 | 19,068 |
| Oct 25, 2024 | 90,100.00 | 90,300.00 | 83,000.00 | 84,300.00 | 82,854.86 | 84,243 |
| Oct 24, 2024 | 91,100.00 | 91,200.00 | 87,000.00 | 89,300.00 | 87,769.15 | 21,667 |
| Oct 23, 2024 | 86,300.00 | 91,000.00 | 85,300.00 | 90,200.00 | 88,653.72 | 39,470 |
| Oct 22, 2024 | 87,800.00 | 89,000.00 | 85,100.00 | 85,500.00 | 84,034.29 | 21,539 |
| Oct 21, 2024 | 88,100.00 | 88,600.00 | 86,800.00 | 87,800.00 | 86,294.86 | 19,357 |
| Oct 18, 2024 | 90,400.00 | 90,400.00 | 87,100.00 | 87,700.00 | 86,196.57 | 23,108 |
| Oct 17, 2024 | 90,400.00 | 90,900.00 | 89,100.00 | 89,900.00 | 88,358.86 | 9,976 |
| Oct 16, 2024 | 91,500.00 | 91,700.00 | 89,100.00 | 89,400.00 | 87,867.43 | 19,100 |
| Oct 15, 2024 | 93,700.00 | 93,800.00 | 92,300.00 | 92,800.00 | 91,209.15 | 17,688 |
| Oct 14, 2024 | 90,200.00 | 93,500.00 | 90,100.00 | 92,600.00 | 91,012.57 | 20,802 |
| Oct 11, 2024 | 91,300.00 | 92,200.00 | 90,400.00 | 90,900.00 | 89,341.72 | 12,548 |
| Oct 10, 2024 | 90,700.00 | 92,300.00 | 89,900.00 | 89,900.00 | 88,358.86 | 21,569 |
| Oct 8, 2024 | 92,400.00 | 92,400.00 | 90,100.00 | 90,700.00 | 89,145.15 | 15,780 |
| Oct 7, 2024 | 91,600.00 | 93,100.00 | 90,300.00 | 91,600.00 | 90,029.72 | 15,563 |
| Oct 4, 2024 | 92,800.00 | 93,800.00 | 91,100.00 | 91,600.00 | 90,029.72 | 12,695 |
| Oct 2, 2024 | 90,900.00 | 93,700.00 | 89,400.00 | 92,400.00 | 90,816.00 | 15,201 |
| Sep 30, 2024 | 94,400.00 | 94,500.00 | 90,700.00 | 92,400.00 | 90,816.00 | 28,035 |
| Sep 27, 2024 | 94,400.00 | 96,200.00 | 93,200.00 | 93,500.00 | 91,897.15 | 15,876 |
| Sep 26, 2024 | 94,800.00 | 96,400.00 | 94,200.00 | 95,400.00 | 93,764.57 | 26,968 |
| Sep 25, 2024 | 91,700.00 | 94,800.00 | 90,400.00 | 93,400.00 | 91,798.86 | 39,855 |
| Sep 24, 2024 | 87,400.00 | 91,400.00 | 86,700.00 | 91,000.00 | 89,440.00 | 69,790 |
| Sep 23, 2024 | 85,100.00 | 87,900.00 | 84,400.00 | 86,900.00 | 85,410.29 | 28,495 |
| Sep 20, 2024 | 87,200.00 | 87,400.00 | 84,000.00 | 85,300.00 | 83,837.72 | 46,233 |
| Sep 19, 2024 | 88,400.00 | 88,500.00 | 85,200.00 | 85,800.00 | 84,329.15 | 40,555 |
| Sep 13, 2024 | 90,700.00 | 90,700.00 | 87,400.00 | 88,200.00 | 86,688.00 | 21,598 |
| Sep 12, 2024 | 91,500.00 | 93,500.00 | 91,100.00 | 91,100.00 | 89,538.29 | 30,492 |
| Sep 11, 2024 | 88,500.00 | 90,900.00 | 86,800.00 | 89,800.00 | 88,260.57 | 20,363 |
| Sep 10, 2024 | 89,800.00 | 91,600.00 | 87,100.00 | 88,500.00 | 86,982.86 | 33,237 |
| Sep 9, 2024 | 89,400.00 | 90,800.00 | 87,600.00 | 90,700.00 | 89,145.15 | 55,309 |
| Sep 6, 2024 | 92,200.00 | 92,200.00 | 89,400.00 | 90,300.00 | 88,752.00 | 48,748 |
| Sep 5, 2024 | 95,000.00 | 95,000.00 | 90,100.00 | 91,200.00 | 89,636.57 | 37,323 |
| Sep 4, 2024 | 93,500.00 | 94,500.00 | 91,400.00 | 94,300.00 | 92,683.43 | 29,979 |
| Sep 3, 2024 | 98,700.00 | 99,100.00 | 95,400.00 | 96,300.00 | 94,649.15 | 50,483 |
| Sep 2, 2024 | 100,500.00 | 100,500.00 | 97,200.00 | 98,100.00 | 96,418.29 | 17,330 |
| Aug 30, 2024 | 98,800.00 | 101,100.00 | 98,100.00 | 100,500.00 | 98,777.15 | 34,780 |
| Aug 29, 2024 | 102,000.00 | 103,700.00 | 97,500.00 | 98,000.00 | 96,320.00 | 61,064 |
| Aug 28, 2024 | 103,600.00 | 105,100.00 | 102,700.00 | 105,100.00 | 103,298.29 | 36,525 |
| Aug 27, 2024 | 104,800.00 | 105,200.00 | 102,800.00 | 103,900.00 | 102,118.86 | 36,104 |
| Aug 26, 2024 | 108,000.00 | 108,100.00 | 104,800.00 | 104,900.00 | 103,101.72 | 34,463 |
| Aug 23, 2024 | 106,200.00 | 108,400.00 | 105,500.00 | 107,700.00 | 105,853.72 | 9,383 |
| Aug 22, 2024 | 109,900.00 | 110,000.00 | 106,200.00 | 107,100.00 | 105,264.00 | 26,504 |
| Aug 21, 2024 | 106,100.00 | 110,800.00 | 106,100.00 | 109,700.00 | 107,819.43 | 19,764 |
| Aug 20, 2024 | 108,000.00 | 110,200.00 | 106,700.00 | 107,500.00 | 105,657.15 | 31,610 |
| Aug 19, 2024 | 111,000.00 | 111,200.00 | 107,700.00 | 107,700.00 | 105,853.72 | 20,833 |
| Aug 16, 2024 | 111,500.00 | 112,900.00 | 109,600.00 | 111,000.00 | 109,097.15 | 23,045 |
| Aug 14, 2024 | 106,300.00 | 110,500.00 | 106,300.00 | 110,000.00 | 108,114.29 | 66,816 |
| Aug 13, 2024 | 104,800.00 | 105,700.00 | 103,700.00 | 104,700.00 | 102,905.15 | 32,083 |
| Aug 12, 2024 | 106,400.00 | 107,900.00 | 104,500.00 | 105,300.00 | 103,494.86 | 42,937 |
| Aug 9, 2024 | 106,200.00 | 108,400.00 | 104,200.00 | 106,400.00 | 104,576.00 | 97,199 |
| Aug 8, 2024 | 96,000.00 | 102,200.00 | 94,900.00 | 100,900.00 | 99,170.29 | 47,329 |
| Aug 7, 2024 | 97,700.00 | 100,200.00 | 96,200.00 | 97,900.00 | 96,221.72 | 47,590 |
| Aug 6, 2024 | 96,400.00 | 103,500.00 | 96,400.00 | 98,900.00 | 97,204.57 | 49,215 |
| Aug 5, 2024 | 102,000.00 | 102,300.00 | 92,300.00 | 95,000.00 | 93,371.43 | 78,927 |
| Aug 2, 2024 | 111,400.00 | 112,000.00 | 103,400.00 | 103,400.00 | 101,627.43 | 56,856 |
| Aug 1, 2024 | 116,800.00 | 117,800.00 | 112,200.00 | 113,700.00 | 111,750.86 | 36,792 |
| Jul 31, 2024 | 108,200.00 | 114,300.00 | 107,000.00 | 113,800.00 | 111,849.15 | 38,068 |
| Jul 30, 2024 | 110,100.00 | 110,500.00 | 108,100.00 | 109,400.00 | 107,524.57 | 20,177 |
| Jul 29, 2024 | 112,500.00 | 112,500.00 | 110,600.00 | 111,100.00 | 109,195.43 | 26,167 |
| Jul 26, 2024 | 112,900.00 | 113,000.00 | 110,000.00 | 110,700.00 | 108,802.29 | 33,127 |
| Jul 25, 2024 | 113,100.00 | 113,200.00 | 110,500.00 | 112,000.00 | 110,080.00 | 34,577 |
| Jul 24, 2024 | 113,800.00 | 115,700.00 | 112,500.00 | 114,400.00 | 112,438.86 | 21,662 |
| Jul 23, 2024 | 119,100.00 | 119,200.00 | 113,000.00 | 115,100.00 | 113,126.86 | 52,411 |
| Jul 22, 2024 | 119,900.00 | 120,500.00 | 114,600.00 | 117,400.00 | 115,387.43 | 36,387 |
| Jul 19, 2024 | 120,600.00 | 123,500.00 | 118,200.00 | 119,900.00 | 117,844.58 | 37,046 |
| Jul 18, 2024 | 119,700.00 | 123,500.00 | 116,000.00 | 121,400.00 | 119,318.86 | 58,185 |
| Jul 17, 2024 | 130,100.00 | 130,100.00 | 120,800.00 | 121,300.00 | 119,220.58 | 77,574 |
| Jul 16, 2024 | 130,700.00 | 131,100.00 | 128,200.00 | 129,500.00 | 127,280.00 | 39,104 |
| Jul 15, 2024 | 131,700.00 | 131,700.00 | 128,100.00 | 131,000.00 | 128,754.29 | 24,635 |
| Jul 12, 2024 | 131,800.00 | 132,400.00 | 129,000.00 | 131,700.00 | 129,442.29 | 27,993 |
| Jul 11, 2024 | 137,500.00 | 137,500.00 | 133,500.00 | 134,500.00 | 132,194.28 | 36,212 |
| Jul 10, 2024 | 135,100.00 | 138,500.00 | 134,500.00 | 136,800.00 | 134,454.86 | 30,956 |
| Jul 9, 2024 | 138,400.00 | 139,800.00 | 134,300.00 | 136,600.00 | 134,258.30 | 55,689 |
| Jul 8, 2024 | 131,700.00 | 134,500.00 | 130,500.00 | 134,200.00 | 131,899.44 | 33,850 |
| Jul 5, 2024 | 136,400.00 | 140,000.00 | 133,000.00 | 133,000.00 | 130,720.00 | 50,872 |
| Jul 4, 2024 | 132,600.00 | 137,900.00 | 131,500.00 | 135,900.00 | 133,570.30 | 49,541 |
| Jul 3, 2024 | 131,300.00 | 132,700.00 | 127,500.00 | 131,400.00 | 129,147.43 | 50,507 |
| Jul 2, 2024 | 132,600.00 | 138,000.00 | 131,000.00 | 132,500.00 | 130,228.58 | 46,524 |
| Jul 1, 2024 | 133,400.00 | 141,000.00 | 132,500.00 | 133,900.00 | 131,604.58 | 40,473 |
| Jun 28, 2024 | 129,300.00 | 135,400.00 | 127,300.00 | 134,000.00 | 131,702.86 | 46,514 |
| Jun 27, 2024 | 129,100.00 | 131,300.00 | 126,800.00 | 128,600.00 | 126,395.43 | 31,166 |
| Jun 26, 2024 | 129,100.00 | 133,500.00 | 126,000.00 | 131,100.00 | 128,852.58 | 76,589 |
| Jun 25, 2024 | 130,500.00 | 131,700.00 | 126,500.00 | 128,500.00 | 126,297.15 | 47,365 |
| Jun 24, 2024 | 134,700.00 | 138,000.00 | 130,200.00 | 131,900.00 | 129,638.86 | 56,839 |
| Jun 21, 2024 | 129,600.00 | 135,000.00 | 128,000.00 | 134,900.00 | 132,587.44 | 56,386 |
| Jun 20, 2024 | 136,800.00 | 137,000.00 | 130,200.00 | 130,300.00 | 128,066.29 | 84,921 |
| Jun 19, 2024 | 140,600.00 | 141,300.00 | 132,000.00 | 138,100.00 | 135,732.58 | 99,248 |
| Jun 18, 2024 | 141,200.00 | 145,900.00 | 136,500.00 | 142,000.00 | 139,565.72 | 94,710 |
| Jun 17, 2024 | 141,300.00 | 145,500.00 | 139,400.00 | 139,400.00 | 137,010.30 | 78,966 |
| Jun 14, 2024 | 129,800.00 | 149,900.00 | 129,300.00 | 141,400.00 | 138,976.00 | 318,673 |
| Jun 13, 2024 | 133,900.00 | 137,200.00 | 129,000.00 | 129,000.00 | 126,788.58 | 94,260 |
| Jun 12, 2024 | 123,500.00 | 135,000.00 | 123,100.00 | 133,200.00 | 130,916.58 | 108,422 |
| Jun 11, 2024 | 125,700.00 | 129,400.00 | 123,600.00 | 124,700.00 | 122,562.29 | 47,153 |
| Jun 10, 2024 | 122,200.00 | 127,000.00 | 116,900.00 | 126,200.00 | 124,036.58 | 73,128 |
| Jun 7, 2024 | 126,800.00 | 127,500.00 | 123,600.00 | 124,000.00 | 121,874.29 | 33,998 |
| Jun 5, 2024 | 128,000.00 | 128,500.00 | 124,000.00 | 126,300.00 | 124,134.86 | 32,066 |
| Jun 4, 2024 | 122,600.00 | 132,000.00 | 122,100.00 | 126,900.00 | 124,724.58 | 108,371 |
| Jun 3, 2024 | 121,000.00 | 123,000.00 | 118,900.00 | 122,600.00 | 120,498.29 | 35,895 |
| May 31, 2024 | 122,100.00 | 122,200.00 | 118,400.00 | 121,000.00 | 118,925.72 | 43,791 |
| May 30, 2024 | 115,800.00 | 125,500.00 | 114,500.00 | 122,200.00 | 120,105.15 | 121,596 |
| May 29, 2024 | 117,500.00 | 117,500.00 | 113,400.00 | 113,700.00 | 111,750.86 | 42,185 |
| May 28, 2024 | 112,100.00 | 117,900.00 | 111,500.00 | 116,800.00 | 114,797.72 | 62,564 |
| May 27, 2024 | 109,100.00 | 112,900.00 | 109,100.00 | 112,300.00 | 110,374.86 | 41,132 |
| May 24, 2024 | 109,900.00 | 112,900.00 | 108,500.00 | 109,000.00 | 107,131.43 | 53,346 |
| May 23, 2024 | 112,400.00 | 115,000.00 | 111,800.00 | 113,900.00 | 111,947.43 | 43,909 |
| May 22, 2024 | 114,900.00 | 114,900.00 | 111,200.00 | 111,800.00 | 109,883.43 | 47,143 |
| May 21, 2024 | 115,800.00 | 115,900.00 | 113,000.00 | 114,500.00 | 112,537.15 | 27,336 |
| May 20, 2024 | 118,000.00 | 118,800.00 | 112,900.00 | 115,200.00 | 113,225.15 | 67,475 |
| May 17, 2024 | 121,200.00 | 121,400.00 | 117,200.00 | 118,000.00 | 115,977.15 | 34,346 |
| May 16, 2024 | 119,500.00 | 121,300.00 | 117,700.00 | 119,000.00 | 116,960.00 | 29,833 |
| May 14, 2024 | 120,200.00 | 121,100.00 | 115,600.00 | 117,000.00 | 114,994.29 | 47,804 |
| May 13, 2024 | 120,800.00 | 122,000.00 | 118,700.00 | 120,300.00 | 118,237.72 | 22,527 |
| May 10, 2024 | 122,500.00 | 123,400.00 | 117,500.00 | 119,200.00 | 117,156.58 | 49,501 |
| May 9, 2024 | 123,500.00 | 124,500.00 | 120,300.00 | 121,400.00 | 119,318.86 | 31,779 |
| May 8, 2024 | 125,900.00 | 125,900.00 | 122,900.00 | 123,300.00 | 121,186.29 | 31,025 |
| May 7, 2024 | 122,000.00 | 126,200.00 | 121,700.00 | 125,900.00 | 123,741.72 | 64,164 |
| May 3, 2024 | 124,300.00 | 125,600.00 | 118,900.00 | 119,500.00 | 117,451.43 | 58,895 |
| May 2, 2024 | 120,800.00 | 123,500.00 | 118,000.00 | 122,900.00 | 120,793.15 | 60,708 |
Related Tickers
240810.KQ Wonik IPS Co., Ltd.
22,700.00
0.00%
265520.KQ Advanced Process Systems Corporation
16,960.00
-0.29%
141000.KQ Viatron Technologies, Inc.
7,630.00
+0.13%
084370.KQ Eugene Technology Co.,Ltd.
34,300.00
+0.88%
095340.KQ ISC Co., Ltd.
51,900.00
+4.74%
241790.KQ TEMC CNS Co., Ltd.
5,640.00
+0.71%
080580.KQ OKins Electronics Co.,Ltd.
4,920.00
+0.61%
131290.KQ TSE Co., Ltd
41,950.00
+2.32%
042700.KS HANMI Semiconductor Co., Ltd.
76,600.00
+0.66%