Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
78,200.00
-700.00
(-0.89%)
At close: 3:30:16 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 78,200.00 | 79,300.00 | 78,000.00 | 78,200.00 | 78,200.00 | 420,402 |
| Feb 28, 2025 | 81,400.00 | 81,800.00 | 78,900.00 | 78,900.00 | 78,900.00 | 856,333 |
| Feb 27, 2025 | 83,200.00 | 84,400.00 | 82,200.00 | 82,600.00 | 82,600.00 | 514,180 |
| Feb 26, 2025 | 82,300.00 | 82,800.00 | 81,700.00 | 82,300.00 | 82,300.00 | 261,915 |
| Feb 25, 2025 | 83,100.00 | 83,300.00 | 82,300.00 | 82,300.00 | 82,300.00 | 340,039 |
| Feb 24, 2025 | 82,400.00 | 84,000.00 | 82,300.00 | 83,400.00 | 83,400.00 | 532,688 |
| Feb 21, 2025 | 82,600.00 | 83,300.00 | 81,500.00 | 82,400.00 | 82,400.00 | 467,758 |
| Feb 20, 2025 | 81,800.00 | 82,800.00 | 81,300.00 | 82,500.00 | 82,500.00 | 526,344 |
| Feb 19, 2025 | 79,900.00 | 82,500.00 | 79,900.00 | 81,500.00 | 81,500.00 | 1,086,060 |
| Feb 18, 2025 | 79,500.00 | 79,800.00 | 78,500.00 | 79,700.00 | 79,700.00 | 690,231 |
| Feb 17, 2025 | 79,500.00 | 80,000.00 | 79,200.00 | 79,400.00 | 79,400.00 | 539,176 |
| Feb 14, 2025 | 79,700.00 | 80,200.00 | 78,900.00 | 79,500.00 | 79,500.00 | 771,963 |
| Feb 13, 2025 | 79,300.00 | 79,800.00 | 78,800.00 | 79,500.00 | 79,500.00 | 749,206 |
| Feb 12, 2025 | 79,400.00 | 79,900.00 | 78,800.00 | 79,100.00 | 79,100.00 | 440,372 |
| Feb 11, 2025 | 79,400.00 | 79,900.00 | 78,200.00 | 79,700.00 | 79,700.00 | 426,719 |
| Feb 10, 2025 | 78,900.00 | 79,400.00 | 77,700.00 | 79,100.00 | 79,100.00 | 588,765 |
| Feb 7, 2025 | 80,000.00 | 80,400.00 | 79,500.00 | 79,600.00 | 79,600.00 | 328,226 |
| Feb 6, 2025 | 80,400.00 | 80,600.00 | 79,500.00 | 80,600.00 | 80,600.00 | 401,172 |
| Feb 5, 2025 | 79,100.00 | 80,300.00 | 78,900.00 | 79,900.00 | 79,900.00 | 434,946 |
| Feb 4, 2025 | 79,600.00 | 79,700.00 | 78,100.00 | 78,400.00 | 78,400.00 | 629,803 |
| Feb 3, 2025 | 83,100.00 | 83,200.00 | 77,600.00 | 78,200.00 | 78,200.00 | 1,326,733 |
| Jan 31, 2025 | 84,900.00 | 85,000.00 | 83,800.00 | 84,200.00 | 84,200.00 | 506,930 |
| Jan 24, 2025 | 84,900.00 | 88,700.00 | 84,500.00 | 85,100.00 | 85,100.00 | 1,001,032 |
| Jan 23, 2025 | 86,700.00 | 86,800.00 | 84,500.00 | 84,500.00 | 84,500.00 | 515,475 |
| Jan 22, 2025 | 85,100.00 | 89,300.00 | 84,400.00 | 86,400.00 | 86,400.00 | 1,314,488 |
| Jan 21, 2025 | 84,300.00 | 84,800.00 | 83,900.00 | 84,300.00 | 84,300.00 | 352,784 |
| Jan 20, 2025 | 84,000.00 | 84,400.00 | 83,800.00 | 84,100.00 | 84,100.00 | 236,456 |
| Jan 17, 2025 | 85,000.00 | 85,300.00 | 83,500.00 | 83,700.00 | 83,700.00 | 390,497 |
| Jan 16, 2025 | 85,100.00 | 85,800.00 | 84,900.00 | 85,100.00 | 85,100.00 | 301,418 |
| Jan 15, 2025 | 84,700.00 | 85,500.00 | 84,200.00 | 84,300.00 | 84,300.00 | 320,655 |
| Jan 14, 2025 | 84,600.00 | 84,700.00 | 84,100.00 | 84,300.00 | 84,300.00 | 253,992 |
| Jan 13, 2025 | 85,600.00 | 85,700.00 | 84,000.00 | 84,300.00 | 84,300.00 | 464,331 |
| Jan 10, 2025 | 85,700.00 | 86,300.00 | 85,600.00 | 85,800.00 | 85,800.00 | 344,963 |
| Jan 9, 2025 | 86,800.00 | 87,500.00 | 85,500.00 | 85,800.00 | 85,800.00 | 573,671 |
| Jan 8, 2025 | 85,600.00 | 88,300.00 | 85,500.00 | 86,800.00 | 86,800.00 | 447,480 |
| Jan 7, 2025 | 86,700.00 | 88,500.00 | 85,600.00 | 85,600.00 | 85,600.00 | 753,370 |
| Jan 6, 2025 | 85,900.00 | 85,900.00 | 84,400.00 | 85,400.00 | 85,400.00 | 438,799 |
| Jan 3, 2025 | 83,900.00 | 85,700.00 | 83,900.00 | 85,100.00 | 85,100.00 | 252,319 |
| Jan 2, 2025 | 83,500.00 | 84,400.00 | 82,700.00 | 84,000.00 | 84,000.00 | 257,663 |
| Dec 30, 2024 | 84,000.00 | 84,900.00 | 83,500.00 | 83,500.00 | 83,500.00 | 261,914 |
| Dec 27, 2024 | 85,000.00 | 85,700.00 | 83,700.00 | 84,500.00 | 84,500.00 | 292,642 |
| Dec 26, 2024 | 87,000.00 | 87,200.00 | 85,300.00 | 85,700.00 | 85,700.00 | 255,019 |
| Dec 24, 2024 | 87,600.00 | 87,700.00 | 86,700.00 | 86,900.00 | 86,900.00 | 151,067 |
| Dec 23, 2024 | 86,400.00 | 87,300.00 | 86,300.00 | 86,900.00 | 86,900.00 | 259,210 |
| Dec 20, 2024 | 87,800.00 | 88,000.00 | 85,600.00 | 86,200.00 | 86,200.00 | 427,186 |
| Dec 19, 2024 | 89,500.00 | 90,400.00 | 88,000.00 | 88,200.00 | 88,200.00 | 455,731 |
| Dec 18, 2024 | 87,700.00 | 92,300.00 | 87,700.00 | 91,500.00 | 91,500.00 | 795,521 |
| Dec 17, 2024 | 87,400.00 | 88,100.00 | 86,700.00 | 86,800.00 | 86,800.00 | 371,618 |
| Dec 16, 2024 | 88,800.00 | 88,900.00 | 87,400.00 | 87,800.00 | 87,800.00 | 276,988 |
| Dec 13, 2024 | 87,600.00 | 88,800.00 | 87,600.00 | 88,300.00 | 88,300.00 | 272,310 |
| Dec 12, 2024 | 86,400.00 | 88,200.00 | 85,900.00 | 87,800.00 | 87,800.00 | 634,491 |
| Dec 11, 2024 | 84,300.00 | 86,100.00 | 84,000.00 | 85,900.00 | 85,900.00 | 273,017 |
| Dec 10, 2024 | 83,100.00 | 85,000.00 | 82,900.00 | 84,300.00 | 84,300.00 | 965,339 |
| Dec 9, 2024 | 83,900.00 | 84,400.00 | 82,300.00 | 83,200.00 | 83,200.00 | 567,362 |
| Dec 6, 2024 | 86,000.00 | 86,600.00 | 83,300.00 | 85,100.00 | 85,100.00 | 455,580 |
| Dec 5, 2024 | 87,400.00 | 87,600.00 | 85,800.00 | 86,000.00 | 86,000.00 | 397,776 |
| Dec 4, 2024 | 87,000.00 | 88,000.00 | 86,600.00 | 87,300.00 | 87,300.00 | 544,557 |
| Dec 3, 2024 | 89,100.00 | 89,600.00 | 88,200.00 | 89,000.00 | 89,000.00 | 354,051 |
| Dec 2, 2024 | 90,100.00 | 90,200.00 | 87,700.00 | 88,200.00 | 88,200.00 | 556,888 |
| Nov 29, 2024 | 92,000.00 | 92,100.00 | 89,500.00 | 89,700.00 | 89,700.00 | 538,059 |
| Nov 28, 2024 | 92,100.00 | 92,500.00 | 91,300.00 | 91,900.00 | 91,900.00 | 234,710 |
| Nov 27, 2024 | 95,200.00 | 95,500.00 | 91,700.00 | 92,100.00 | 92,100.00 | 391,819 |
| Nov 26, 2024 | 93,500.00 | 95,200.00 | 93,300.00 | 94,500.00 | 94,500.00 | 224,277 |
| Nov 25, 2024 | 94,200.00 | 96,400.00 | 93,500.00 | 94,200.00 | 94,200.00 | 677,582 |
| Nov 22, 2024 | 93,400.00 | 93,900.00 | 92,600.00 | 93,300.00 | 93,300.00 | 273,486 |
| Nov 21, 2024 | 93,300.00 | 93,500.00 | 92,200.00 | 92,600.00 | 92,600.00 | 289,613 |
| Nov 20, 2024 | 90,800.00 | 93,600.00 | 90,800.00 | 93,000.00 | 93,000.00 | 420,244 |
| Nov 19, 2024 | 90,100.00 | 91,800.00 | 90,100.00 | 90,800.00 | 90,800.00 | 266,403 |
| Nov 18, 2024 | 88,300.00 | 90,800.00 | 88,200.00 | 90,100.00 | 90,100.00 | 295,260 |
| Nov 15, 2024 | 89,700.00 | 89,700.00 | 88,100.00 | 88,500.00 | 88,500.00 | 270,178 |
| Nov 14, 2024 | 88,300.00 | 89,700.00 | 87,400.00 | 89,700.00 | 89,700.00 | 392,933 |
| Nov 13, 2024 | 87,100.00 | 89,100.00 | 87,100.00 | 87,700.00 | 87,700.00 | 337,930 |
| Nov 12, 2024 | 89,500.00 | 89,700.00 | 87,700.00 | 87,900.00 | 87,900.00 | 397,600 |
| Nov 11, 2024 | 91,100.00 | 91,600.00 | 89,600.00 | 89,900.00 | 89,900.00 | 329,411 |
| Nov 8, 2024 | 92,500.00 | 92,500.00 | 91,000.00 | 91,200.00 | 91,200.00 | 231,867 |
| Nov 7, 2024 | 91,000.00 | 92,700.00 | 90,500.00 | 91,400.00 | 91,400.00 | 281,873 |
| Nov 6, 2024 | 92,300.00 | 93,100.00 | 91,300.00 | 91,400.00 | 91,400.00 | 310,599 |
| Nov 5, 2024 | 91,100.00 | 92,600.00 | 91,000.00 | 91,900.00 | 91,900.00 | 238,250 |
| Nov 4, 2024 | 91,000.00 | 92,300.00 | 90,400.00 | 92,300.00 | 92,300.00 | 282,767 |
| Nov 1, 2024 | 89,800.00 | 91,600.00 | 89,200.00 | 90,800.00 | 90,800.00 | 393,593 |
| Oct 31, 2024 | 91,500.00 | 91,900.00 | 89,500.00 | 89,500.00 | 89,500.00 | 774,675 |
| Oct 30, 2024 | 91,700.00 | 92,400.00 | 91,500.00 | 91,500.00 | 91,500.00 | 295,828 |
| Oct 29, 2024 | 92,800.00 | 92,900.00 | 91,200.00 | 91,400.00 | 91,400.00 | 473,930 |
| Oct 28, 2024 | 92,600.00 | 92,800.00 | 91,500.00 | 92,400.00 | 92,400.00 | 490,122 |
| Oct 25, 2024 | 97,400.00 | 97,400.00 | 91,700.00 | 92,100.00 | 92,100.00 | 1,000,018 |
| Oct 24, 2024 | 99,500.00 | 99,500.00 | 96,700.00 | 97,200.00 | 97,200.00 | 295,597 |
| Oct 23, 2024 | 97,200.00 | 100,300.00 | 97,200.00 | 99,500.00 | 99,500.00 | 653,627 |
| Oct 22, 2024 | 97,000.00 | 97,400.00 | 94,300.00 | 96,300.00 | 96,300.00 | 469,583 |
| Oct 21, 2024 | 98,300.00 | 98,900.00 | 97,200.00 | 97,200.00 | 97,200.00 | 182,074 |
| Oct 18, 2024 | 98,100.00 | 98,100.00 | 97,100.00 | 97,300.00 | 97,300.00 | 159,454 |
| Oct 17, 2024 | 98,300.00 | 98,700.00 | 97,300.00 | 97,600.00 | 97,600.00 | 250,163 |
| Oct 16, 2024 | 97,300.00 | 98,000.00 | 96,600.00 | 97,500.00 | 97,500.00 | 449,341 |
| Oct 15, 2024 | 98,700.00 | 99,400.00 | 98,300.00 | 98,400.00 | 98,400.00 | 348,089 |
| Oct 14, 2024 | 99,000.00 | 99,400.00 | 98,300.00 | 98,500.00 | 98,500.00 | 287,959 |
| Oct 11, 2024 | 98,300.00 | 100,200.00 | 98,300.00 | 98,500.00 | 98,500.00 | 499,239 |
| Oct 10, 2024 | 98,000.00 | 98,400.00 | 96,700.00 | 97,200.00 | 97,200.00 | 675,353 |
| Oct 8, 2024 | 103,900.00 | 104,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 1,185,008 |
| Oct 7, 2024 | 105,800.00 | 105,900.00 | 103,000.00 | 103,700.00 | 103,700.00 | 542,298 |
| Oct 4, 2024 | 104,100.00 | 106,900.00 | 103,600.00 | 105,900.00 | 105,900.00 | 409,224 |
| Oct 2, 2024 | 103,300.00 | 105,700.00 | 102,600.00 | 103,000.00 | 103,000.00 | 444,424 |
| Sep 30, 2024 | 107,400.00 | 107,700.00 | 104,300.00 | 104,300.00 | 104,300.00 | 406,956 |
| Sep 27, 2024 | 107,700.00 | 109,600.00 | 106,500.00 | 106,500.00 | 106,500.00 | 417,394 |
| Sep 26, 2024 | 106,600.00 | 107,900.00 | 106,100.00 | 107,900.00 | 107,900.00 | 535,114 |
| Sep 25, 2024 | 113,700.00 | 113,700.00 | 105,500.00 | 105,600.00 | 105,600.00 | 1,038,510 |
| Sep 24, 2024 | 110,500.00 | 113,600.00 | 108,800.00 | 113,500.00 | 113,500.00 | 704,111 |
| Sep 23, 2024 | 110,400.00 | 112,400.00 | 109,200.00 | 110,900.00 | 110,900.00 | 462,772 |
| Sep 20, 2024 | 108,500.00 | 110,400.00 | 107,700.00 | 110,100.00 | 110,100.00 | 719,401 |
| Sep 19, 2024 | 107,400.00 | 111,000.00 | 107,400.00 | 109,500.00 | 109,500.00 | 1,336,983 |
| Sep 13, 2024 | 102,600.00 | 105,300.00 | 102,300.00 | 104,400.00 | 104,400.00 | 539,926 |
| Sep 12, 2024 | 103,100.00 | 103,600.00 | 101,100.00 | 102,400.00 | 102,400.00 | 524,435 |
| Sep 11, 2024 | 103,300.00 | 104,500.00 | 101,300.00 | 102,100.00 | 102,100.00 | 328,650 |
| Sep 10, 2024 | 104,300.00 | 104,800.00 | 102,200.00 | 102,200.00 | 102,200.00 | 487,322 |
| Sep 9, 2024 | 99,800.00 | 103,700.00 | 99,700.00 | 103,400.00 | 103,400.00 | 508,309 |
| Sep 6, 2024 | 104,400.00 | 104,400.00 | 100,800.00 | 100,800.00 | 100,800.00 | 655,369 |
| Sep 5, 2024 | 102,000.00 | 105,500.00 | 101,800.00 | 104,100.00 | 104,100.00 | 947,316 |
| Sep 4, 2024 | 99,500.00 | 102,600.00 | 99,300.00 | 100,700.00 | 100,700.00 | 729,415 |
| Sep 3, 2024 | 102,100.00 | 102,900.00 | 101,700.00 | 102,000.00 | 102,000.00 | 381,699 |
| Sep 2, 2024 | 99,900.00 | 102,400.00 | 98,200.00 | 101,600.00 | 101,600.00 | 511,432 |
| Aug 30, 2024 | 100,000.00 | 104,500.00 | 99,400.00 | 99,400.00 | 99,400.00 | 1,141,903 |
| Aug 29, 2024 | 98,300.00 | 98,500.00 | 97,100.00 | 97,300.00 | 97,300.00 | 327,033 |
| Aug 28, 2024 | 98,900.00 | 99,100.00 | 97,100.00 | 98,300.00 | 98,300.00 | 264,327 |
| Aug 27, 2024 | 99,400.00 | 99,400.00 | 98,300.00 | 98,600.00 | 98,600.00 | 207,580 |
| Aug 26, 2024 | 99,300.00 | 99,500.00 | 98,300.00 | 99,200.00 | 99,200.00 | 237,816 |
| Aug 23, 2024 | 97,700.00 | 99,000.00 | 97,200.00 | 98,700.00 | 98,700.00 | 267,411 |
| Aug 22, 2024 | 98,200.00 | 98,900.00 | 97,600.00 | 98,100.00 | 98,100.00 | 265,019 |
| Aug 21, 2024 | 96,700.00 | 98,100.00 | 96,000.00 | 97,600.00 | 97,600.00 | 265,101 |
| Aug 20, 2024 | 98,200.00 | 98,500.00 | 96,900.00 | 97,400.00 | 97,400.00 | 285,409 |
| Aug 19, 2024 | 97,300.00 | 98,500.00 | 96,800.00 | 97,400.00 | 97,400.00 | 483,361 |
| Aug 16, 2024 | 97,300.00 | 99,000.00 | 96,600.00 | 96,600.00 | 96,600.00 | 478,530 |
| Aug 14, 2024 | 96,000.00 | 96,500.00 | 94,500.00 | 95,600.00 | 95,600.00 | 397,437 |
| Aug 13, 2024 | 95,500.00 | 96,100.00 | 94,500.00 | 94,800.00 | 94,800.00 | 346,547 |
| Aug 12, 2024 | 94,400.00 | 96,200.00 | 94,300.00 | 95,600.00 | 95,600.00 | 297,869 |
| Aug 9, 2024 | 96,500.00 | 97,000.00 | 94,000.00 | 94,200.00 | 94,200.00 | 457,079 |
| Aug 8, 2024 | 93,500.00 | 95,300.00 | 92,100.00 | 94,100.00 | 94,100.00 | 746,389 |
| Aug 7, 2024 | 90,200.00 | 95,700.00 | 90,000.00 | 94,700.00 | 94,700.00 | 941,118 |
| Aug 6, 2024 | 91,100.00 | 92,900.00 | 89,100.00 | 89,900.00 | 89,900.00 | 1,402,579 |
| Aug 5, 2024 | 97,500.00 | 97,500.00 | 86,500.00 | 89,700.00 | 89,700.00 | 1,343,825 |
| Aug 2, 2024 | 101,800.00 | 102,300.00 | 98,800.00 | 99,100.00 | 99,100.00 | 730,066 |
| Aug 1, 2024 | 104,400.00 | 105,100.00 | 103,700.00 | 103,700.00 | 103,700.00 | 365,094 |
| Jul 31, 2024 | 103,600.00 | 104,500.00 | 102,300.00 | 104,000.00 | 104,000.00 | 517,504 |
| Jul 30, 2024 | 103,800.00 | 105,600.00 | 102,600.00 | 103,200.00 | 103,200.00 | 593,505 |
| Jul 29, 2024 | 107,600.00 | 107,700.00 | 104,700.00 | 104,800.00 | 104,800.00 | 764,725 |
| Jul 26, 2024 | 111,000.00 | 111,300.00 | 106,000.00 | 107,100.00 | 107,100.00 | 1,259,536 |
| Jul 25, 2024 | 110,800.00 | 111,400.00 | 109,200.00 | 110,200.00 | 110,200.00 | 895,154 |
| Jul 24, 2024 | 113,500.00 | 114,500.00 | 111,900.00 | 112,500.00 | 112,500.00 | 610,385 |
| Jul 23, 2024 | 111,700.00 | 114,600.00 | 111,700.00 | 113,900.00 | 113,900.00 | 986,056 |
| Jul 22, 2024 | 112,400.00 | 113,000.00 | 110,500.00 | 111,000.00 | 111,000.00 | 497,171 |
| Jul 19, 2024 | 110,600.00 | 114,400.00 | 110,500.00 | 111,800.00 | 111,800.00 | 907,720 |
| Jul 18, 2024 | 110,900.00 | 112,700.00 | 110,500.00 | 110,900.00 | 110,900.00 | 675,749 |
| Jul 17, 2024 | 112,500.00 | 115,400.00 | 112,100.00 | 112,100.00 | 112,100.00 | 1,191,385 |
| Jul 16, 2024 | 110,300.00 | 112,100.00 | 109,100.00 | 112,000.00 | 112,000.00 | 983,640 |
| Jul 15, 2024 | 109,600.00 | 110,800.00 | 108,900.00 | 109,900.00 | 109,900.00 | 472,733 |
| Jul 12, 2024 | 110,300.00 | 110,500.00 | 107,800.00 | 109,400.00 | 109,400.00 | 649,908 |
| Jul 11, 2024 | 111,000.00 | 111,200.00 | 109,800.00 | 111,000.00 | 111,000.00 | 926,544 |
| Jul 10, 2024 | 109,000.00 | 110,400.00 | 108,300.00 | 110,300.00 | 110,300.00 | 574,856 |
| Jul 9, 2024 | 108,900.00 | 109,900.00 | 108,300.00 | 109,600.00 | 109,600.00 | 628,472 |
| Jul 8, 2024 | 110,700.00 | 111,000.00 | 108,200.00 | 108,300.00 | 108,300.00 | 837,625 |
| Jul 5, 2024 | 108,900.00 | 112,700.00 | 108,300.00 | 110,800.00 | 110,800.00 | 1,771,133 |
| Jul 4, 2024 | 107,900.00 | 108,900.00 | 105,700.00 | 107,900.00 | 107,900.00 | 886,576 |
| Jul 3, 2024 | 108,000.00 | 108,300.00 | 106,000.00 | 107,200.00 | 107,200.00 | 629,442 |
| Jul 2, 2024 | 109,100.00 | 109,500.00 | 106,100.00 | 107,200.00 | 107,200.00 | 840,689 |
| Jul 1, 2024 | 111,000.00 | 114,900.00 | 108,900.00 | 109,600.00 | 109,600.00 | 1,149,549 |
| Jun 28, 2024 | 110,100.00 | 111,000.00 | 108,300.00 | 110,900.00 | 110,900.00 | 625,642 |
| Jun 27, 2024 | 500.00 Dividend | |||||
| Jun 27, 2024 | 110,700.00 | 111,200.00 | 108,500.00 | 109,200.00 | 109,200.00 | 817,680 |
| Jun 26, 2024 | 109,800.00 | 111,600.00 | 108,000.00 | 111,400.00 | 110,900.00 | 1,016,808 |
| Jun 25, 2024 | 111,300.00 | 112,000.00 | 109,000.00 | 111,100.00 | 110,601.34 | 914,520 |
| Jun 24, 2024 | 108,600.00 | 111,700.00 | 108,400.00 | 110,200.00 | 109,705.38 | 1,751,043 |
| Jun 21, 2024 | 107,300.00 | 108,800.00 | 106,700.00 | 108,300.00 | 107,813.91 | 964,295 |
| Jun 20, 2024 | 107,200.00 | 109,000.00 | 106,700.00 | 108,400.00 | 107,913.46 | 1,257,874 |
| Jun 19, 2024 | 103,500.00 | 108,700.00 | 103,300.00 | 108,000.00 | 107,515.26 | 3,453,496 |
| Jun 18, 2024 | 100,900.00 | 101,900.00 | 99,800.00 | 101,800.00 | 101,343.09 | 843,389 |
| Jun 17, 2024 | 99,400.00 | 100,900.00 | 98,500.00 | 100,400.00 | 99,949.37 | 953,639 |
| Jun 14, 2024 | 98,700.00 | 99,300.00 | 97,900.00 | 98,900.00 | 98,456.10 | 725,460 |
| Jun 13, 2024 | 101,100.00 | 101,100.00 | 98,700.00 | 98,700.00 | 98,257.00 | 1,290,744 |
| Jun 12, 2024 | 99,900.00 | 101,200.00 | 99,000.00 | 100,600.00 | 100,148.47 | 1,143,396 |
| Jun 11, 2024 | 101,200.00 | 101,200.00 | 98,100.00 | 98,200.00 | 97,759.24 | 1,238,559 |
| Jun 10, 2024 | 100,300.00 | 102,300.00 | 99,400.00 | 100,600.00 | 100,148.47 | 973,905 |
| Jun 7, 2024 | 101,100.00 | 101,800.00 | 99,400.00 | 100,700.00 | 100,248.02 | 1,269,757 |
| Jun 5, 2024 | 101,900.00 | 102,200.00 | 99,600.00 | 100,700.00 | 100,248.02 | 963,661 |
| Jun 4, 2024 | 103,100.00 | 103,600.00 | 100,200.00 | 101,100.00 | 100,646.23 | 1,245,682 |
| Jun 3, 2024 | 105,600.00 | 107,200.00 | 102,000.00 | 103,100.00 | 102,637.25 | 1,699,404 |
| May 31, 2024 | 107,500.00 | 109,900.00 | 104,800.00 | 104,800.00 | 104,329.62 | 2,070,778 |
| May 30, 2024 | 109,500.00 | 111,100.00 | 106,200.00 | 106,300.00 | 105,822.89 | 1,667,504 |
| May 29, 2024 | 112,500.00 | 113,900.00 | 109,000.00 | 110,500.00 | 110,004.04 | 4,855,132 |
| May 28, 2024 | 97,300.00 | 109,500.00 | 97,200.00 | 109,300.00 | 108,809.42 | 6,852,467 |
| May 27, 2024 | 95,500.00 | 97,400.00 | 94,700.00 | 96,400.00 | 95,967.32 | 463,903 |
| May 24, 2024 | 94,500.00 | 94,800.00 | 93,800.00 | 94,100.00 | 93,677.65 | 297,059 |
| May 23, 2024 | 96,000.00 | 97,300.00 | 95,400.00 | 95,400.00 | 94,971.81 | 317,313 |
| May 22, 2024 | 96,700.00 | 96,900.00 | 95,100.00 | 95,300.00 | 94,872.26 | 385,832 |
| May 21, 2024 | 97,000.00 | 97,800.00 | 96,000.00 | 96,500.00 | 96,066.88 | 343,275 |
| May 20, 2024 | 98,800.00 | 98,900.00 | 97,300.00 | 97,500.00 | 97,062.38 | 318,579 |
| May 17, 2024 | 99,000.00 | 99,100.00 | 97,800.00 | 97,900.00 | 97,460.59 | 297,028 |
| May 16, 2024 | 99,200.00 | 99,800.00 | 97,700.00 | 98,800.00 | 98,356.55 | 657,185 |
| May 14, 2024 | 97,600.00 | 99,400.00 | 97,200.00 | 98,300.00 | 97,858.80 | 630,411 |
| May 13, 2024 | 97,900.00 | 98,000.00 | 96,400.00 | 97,600.00 | 97,161.94 | 546,299 |
| May 10, 2024 | 94,400.00 | 97,800.00 | 94,300.00 | 97,500.00 | 97,062.38 | 1,642,154 |
| May 9, 2024 | 94,000.00 | 94,000.00 | 92,600.00 | 93,300.00 | 92,881.23 | 464,569 |
| May 8, 2024 | 93,800.00 | 94,100.00 | 93,500.00 | 93,900.00 | 93,478.55 | 328,371 |
| May 7, 2024 | 93,200.00 | 93,800.00 | 93,000.00 | 93,800.00 | 93,378.99 | 545,231 |
| May 3, 2024 | 92,200.00 | 92,900.00 | 92,100.00 | 92,400.00 | 91,985.27 | 540,211 |
| May 2, 2024 | 92,300.00 | 92,500.00 | 91,300.00 | 91,500.00 | 91,089.31 | 427,617 |
| Apr 30, 2024 | 93,200.00 | 93,500.00 | 92,000.00 | 92,900.00 | 92,483.03 | 590,806 |
| Apr 29, 2024 | 91,200.00 | 92,800.00 | 91,200.00 | 92,800.00 | 92,383.48 | 572,860 |
| Apr 26, 2024 | 91,000.00 | 91,200.00 | 90,500.00 | 90,800.00 | 90,392.46 | 723,810 |
| Apr 25, 2024 | 91,900.00 | 92,600.00 | 90,500.00 | 90,600.00 | 90,193.36 | 842,782 |
| Apr 24, 2024 | 93,300.00 | 93,400.00 | 92,200.00 | 92,200.00 | 91,786.17 | 487,563 |
| Apr 23, 2024 | 92,100.00 | 92,900.00 | 91,800.00 | 92,800.00 | 92,383.48 | 345,656 |
| Apr 22, 2024 | 92,400.00 | 92,400.00 | 91,200.00 | 92,000.00 | 91,587.07 | 347,838 |
| Apr 19, 2024 | 91,800.00 | 92,500.00 | 90,300.00 | 91,200.00 | 90,790.66 | 455,832 |
| Apr 18, 2024 | 91,400.00 | 93,200.00 | 91,100.00 | 92,600.00 | 92,184.38 | 357,081 |
| Apr 17, 2024 | 91,700.00 | 92,700.00 | 91,000.00 | 91,000.00 | 90,591.56 | 402,786 |
| Apr 16, 2024 | 92,000.00 | 92,500.00 | 90,600.00 | 91,800.00 | 91,387.97 | 651,094 |
| Apr 15, 2024 | 92,800.00 | 93,300.00 | 92,400.00 | 92,500.00 | 92,084.83 | 421,493 |
| Apr 12, 2024 | 96,100.00 | 96,100.00 | 93,400.00 | 93,500.00 | 93,080.34 | 910,573 |
| Apr 11, 2024 | 95,200.00 | 96,400.00 | 94,200.00 | 96,400.00 | 95,967.32 | 579,703 |
| Apr 9, 2024 | 95,300.00 | 97,300.00 | 95,100.00 | 96,200.00 | 95,768.22 | 573,774 |
| Apr 8, 2024 | 96,600.00 | 96,600.00 | 94,200.00 | 94,500.00 | 94,075.85 | 444,924 |
| Apr 5, 2024 | 94,200.00 | 97,600.00 | 93,900.00 | 95,900.00 | 95,469.57 | 603,196 |
| Apr 4, 2024 | 94,900.00 | 95,300.00 | 94,000.00 | 94,300.00 | 93,876.75 | 289,992 |
| Apr 3, 2024 | 96,400.00 | 96,500.00 | 93,900.00 | 93,900.00 | 93,478.55 | 720,922 |
| Apr 2, 2024 | 96,500.00 | 97,400.00 | 96,100.00 | 96,500.00 | 96,066.88 | 489,530 |
| Apr 1, 2024 | 95,500.00 | 96,700.00 | 95,500.00 | 96,500.00 | 96,066.88 | 315,646 |
| Mar 29, 2024 | 97,200.00 | 97,400.00 | 95,100.00 | 95,100.00 | 94,673.16 | 632,913 |
| Mar 28, 2024 | 97,100.00 | 97,400.00 | 96,500.00 | 96,800.00 | 96,365.53 | 467,819 |
| Mar 27, 2024 | 96,700.00 | 97,500.00 | 96,500.00 | 97,000.00 | 96,564.63 | 394,971 |
| Mar 26, 2024 | 99,500.00 | 100,700.00 | 96,700.00 | 96,800.00 | 96,365.53 | 1,169,503 |
| Mar 25, 2024 | 99,500.00 | 100,200.00 | 98,600.00 | 98,900.00 | 98,456.10 | 313,812 |
| Mar 22, 2024 | 98,400.00 | 100,200.00 | 98,200.00 | 99,400.00 | 98,953.86 | 575,294 |
| Mar 21, 2024 | 97,000.00 | 99,200.00 | 96,300.00 | 99,200.00 | 98,754.76 | 785,161 |
| Mar 20, 2024 | 96,800.00 | 97,400.00 | 95,800.00 | 96,000.00 | 95,569.12 | 305,510 |
| Mar 19, 2024 | 96,000.00 | 96,700.00 | 94,900.00 | 96,200.00 | 95,768.22 | 392,220 |
| Mar 18, 2024 | 99,500.00 | 99,500.00 | 96,000.00 | 96,100.00 | 95,668.67 | 562,587 |
| Mar 15, 2024 | 99,100.00 | 99,400.00 | 98,000.00 | 98,900.00 | 98,456.10 | 616,605 |
| Mar 14, 2024 | 98,100.00 | 99,300.00 | 97,800.00 | 99,300.00 | 98,854.30 | 671,971 |
| Mar 13, 2024 | 98,700.00 | 99,000.00 | 97,200.00 | 97,600.00 | 97,161.94 | 369,089 |
| Mar 12, 2024 | 96,500.00 | 98,800.00 | 96,100.00 | 97,800.00 | 97,361.04 | 907,451 |
| Mar 11, 2024 | 95,800.00 | 96,900.00 | 94,900.00 | 95,500.00 | 95,071.36 | 430,272 |
| Mar 8, 2024 | 95,600.00 | 96,000.00 | 94,800.00 | 95,600.00 | 95,170.91 | 386,803 |
| Mar 7, 2024 | 94,700.00 | 95,300.00 | 93,900.00 | 94,900.00 | 94,474.05 | 336,931 |
| Mar 6, 2024 | 93,300.00 | 95,400.00 | 93,200.00 | 94,700.00 | 94,274.95 | 440,556 |
| Mar 5, 2024 | 93,500.00 | 94,500.00 | 92,900.00 | 93,400.00 | 92,980.79 | 400,619 |
| Mar 4, 2024 | 95,100.00 | 95,600.00 | 93,800.00 | 93,900.00 | 93,478.55 | 627,925 |
Related Tickers
SRP.F Sharp Corporation
5.91
-1.63%
6952.T Casio Computer Co.,Ltd.
1,246.00
-0.95%
CSIOY Casio Computer Co.,Ltd.
84.21
0.00%
034220.KS LG Display Co., Ltd.
9,080.00
-0.77%
003550.KS LG Corp.
66,000.00
-0.75%
300866.SZ Anker Innovations Limited
114.77
-1.58%
005935.KS Samsung Electronics Co., Ltd.
45,000.00
+0.67%
005930.KS Samsung Electronics Co., Ltd.
54,500.00
0.00%
UEIC Universal Electronics Inc.
7.11
-3.79%
SSNLF Samsung Electronics Co., Ltd.
40.60
0.00%