11,460.00
+830.00
+(7.81%)
At close: 3:30:23 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 | 10,780.00 | 11,690.00 | 10,760.00 | 11,460.00 | 11,460.00 | 3,166,897 |
| Jan 14, 2025 | 10,650.00 | 10,790.00 | 10,380.00 | 10,630.00 | 10,630.00 | 532,943 |
| Jan 13, 2025 | 10,660.00 | 10,900.00 | 10,470.00 | 10,560.00 | 10,560.00 | 552,890 |
| Jan 10, 2025 | 11,090.00 | 11,250.00 | 10,810.00 | 10,890.00 | 10,890.00 | 688,072 |
| Jan 9, 2025 | 11,550.00 | 11,570.00 | 11,050.00 | 11,090.00 | 11,090.00 | 1,054,045 |
| Jan 8, 2025 | 10,680.00 | 11,850.00 | 10,500.00 | 11,470.00 | 11,470.00 | 2,454,472 |
| Jan 7, 2025 | 11,360.00 | 11,370.00 | 10,690.00 | 10,890.00 | 10,890.00 | 1,110,782 |
| Jan 6, 2025 | 9,870.00 | 11,290.00 | 9,870.00 | 11,100.00 | 11,100.00 | 3,450,418 |
| Jan 3, 2025 | 9,170.00 | 9,830.00 | 9,170.00 | 9,800.00 | 9,800.00 | 584,016 |
| Jan 2, 2025 | 9,240.00 | 9,310.00 | 9,030.00 | 9,250.00 | 9,250.00 | 307,694 |
| Dec 30, 2024 | 9,180.00 | 9,360.00 | 9,060.00 | 9,240.00 | 9,240.00 | 172,336 |
| Dec 27, 2024 | 9,260.00 | 9,600.00 | 9,180.00 | 9,270.00 | 9,270.00 | 301,809 |
| Dec 26, 2024 | 9,750.00 | 9,790.00 | 9,370.00 | 9,400.00 | 9,400.00 | 329,822 |
| Dec 24, 2024 | 10,060.00 | 10,170.00 | 9,560.00 | 9,680.00 | 9,680.00 | 341,610 |
| Dec 23, 2024 | 9,550.00 | 10,180.00 | 9,540.00 | 9,960.00 | 9,960.00 | 806,625 |
| Dec 20, 2024 | 9,660.00 | 9,800.00 | 9,300.00 | 9,420.00 | 9,420.00 | 300,806 |
| Dec 19, 2024 | 9,730.00 | 9,860.00 | 9,600.00 | 9,750.00 | 9,750.00 | 275,250 |
| Dec 18, 2024 | 9,950.00 | 10,020.00 | 9,730.00 | 10,010.00 | 10,010.00 | 286,665 |
| Dec 17, 2024 | 9,820.00 | 10,050.00 | 9,710.00 | 9,920.00 | 9,920.00 | 490,167 |
| Dec 16, 2024 | 9,710.00 | 9,920.00 | 9,590.00 | 9,700.00 | 9,700.00 | 324,334 |
| Dec 13, 2024 | 9,380.00 | 9,660.00 | 9,340.00 | 9,640.00 | 9,640.00 | 403,185 |
| Dec 12, 2024 | 9,240.00 | 9,780.00 | 9,180.00 | 9,340.00 | 9,340.00 | 967,877 |
| Dec 11, 2024 | 8,690.00 | 9,120.00 | 8,690.00 | 9,060.00 | 9,060.00 | 331,151 |
| Dec 10, 2024 | 8,320.00 | 8,790.00 | 8,320.00 | 8,770.00 | 8,770.00 | 316,693 |
| Dec 9, 2024 | 8,670.00 | 8,730.00 | 8,320.00 | 8,320.00 | 8,320.00 | 548,989 |
| Dec 6, 2024 | 9,120.00 | 9,190.00 | 8,670.00 | 8,930.00 | 8,930.00 | 505,644 |
| Dec 5, 2024 | 9,080.00 | 9,300.00 | 8,940.00 | 9,120.00 | 9,120.00 | 289,029 |
| Dec 4, 2024 | 9,060.00 | 9,200.00 | 8,940.00 | 9,070.00 | 9,070.00 | 480,633 |
| Dec 3, 2024 | 9,030.00 | 9,390.00 | 9,030.00 | 9,290.00 | 9,290.00 | 324,050 |
| Dec 2, 2024 | 9,720.00 | 9,800.00 | 9,070.00 | 9,140.00 | 9,140.00 | 692,780 |
| Nov 29, 2024 | 9,830.00 | 9,900.00 | 9,230.00 | 9,630.00 | 9,630.00 | 542,103 |
| Nov 28, 2024 | 9,990.00 | 9,990.00 | 9,700.00 | 9,840.00 | 9,840.00 | 263,998 |
| Nov 27, 2024 | 10,250.00 | 10,290.00 | 9,780.00 | 9,900.00 | 9,900.00 | 419,173 |
| Nov 26, 2024 | 10,140.00 | 10,470.00 | 10,040.00 | 10,360.00 | 10,360.00 | 302,539 |
| Nov 25, 2024 | 10,100.00 | 10,310.00 | 10,090.00 | 10,240.00 | 10,240.00 | 366,844 |
| Nov 22, 2024 | 9,850.00 | 10,120.00 | 9,810.00 | 9,940.00 | 9,940.00 | 317,282 |
| Nov 21, 2024 | 9,780.00 | 9,940.00 | 9,690.00 | 9,750.00 | 9,750.00 | 280,294 |
| Nov 20, 2024 | 9,910.00 | 9,980.00 | 9,640.00 | 9,770.00 | 9,770.00 | 218,311 |
| Nov 19, 2024 | 9,710.00 | 9,880.00 | 9,600.00 | 9,810.00 | 9,810.00 | 314,181 |
| Nov 18, 2024 | 9,700.00 | 10,130.00 | 9,660.00 | 9,760.00 | 9,760.00 | 432,586 |
| Nov 15, 2024 | 9,120.00 | 9,770.00 | 9,120.00 | 9,700.00 | 9,700.00 | 648,386 |
| Nov 14, 2024 | 9,480.00 | 9,700.00 | 9,220.00 | 9,240.00 | 9,240.00 | 520,627 |
| Nov 13, 2024 | 9,550.00 | 9,860.00 | 9,460.00 | 9,480.00 | 9,480.00 | 521,049 |
| Nov 12, 2024 | 10,060.00 | 10,240.00 | 9,550.00 | 9,750.00 | 9,750.00 | 957,938 |
| Nov 11, 2024 | 10,850.00 | 10,950.00 | 10,150.00 | 10,200.00 | 10,200.00 | 609,680 |
| Nov 8, 2024 | 11,330.00 | 11,440.00 | 10,940.00 | 10,970.00 | 10,970.00 | 379,030 |
| Nov 7, 2024 | 11,000.00 | 11,250.00 | 10,800.00 | 11,190.00 | 11,190.00 | 293,407 |
| Nov 6, 2024 | 11,300.00 | 11,430.00 | 10,950.00 | 11,100.00 | 11,100.00 | 349,915 |
| Nov 5, 2024 | 11,210.00 | 11,400.00 | 11,150.00 | 11,220.00 | 11,220.00 | 206,584 |
| Nov 4, 2024 | 11,160.00 | 11,440.00 | 10,960.00 | 11,300.00 | 11,300.00 | 411,299 |
| Nov 1, 2024 | 11,200.00 | 11,370.00 | 10,930.00 | 11,050.00 | 11,050.00 | 424,674 |
| Oct 31, 2024 | 10,610.00 | 11,490.00 | 10,510.00 | 11,370.00 | 11,370.00 | 886,370 |
| Oct 30, 2024 | 10,980.00 | 11,270.00 | 10,770.00 | 10,810.00 | 10,810.00 | 403,528 |
| Oct 29, 2024 | 10,680.00 | 11,020.00 | 10,320.00 | 10,970.00 | 10,970.00 | 689,193 |
| Oct 28, 2024 | 10,340.00 | 10,840.00 | 10,310.00 | 10,780.00 | 10,780.00 | 340,011 |
| Oct 25, 2024 | 10,510.00 | 10,690.00 | 10,300.00 | 10,390.00 | 10,390.00 | 426,321 |
| Oct 24, 2024 | 10,610.00 | 10,740.00 | 10,450.00 | 10,470.00 | 10,470.00 | 327,509 |
| Oct 23, 2024 | 10,570.00 | 10,970.00 | 10,350.00 | 10,850.00 | 10,850.00 | 620,697 |
| Oct 22, 2024 | 11,040.00 | 11,290.00 | 10,450.00 | 10,480.00 | 10,480.00 | 717,902 |
| Oct 21, 2024 | 10,900.00 | 11,300.00 | 10,710.00 | 11,090.00 | 11,090.00 | 505,957 |
| Oct 18, 2024 | 11,650.00 | 11,650.00 | 10,900.00 | 10,900.00 | 10,900.00 | 951,301 |
| Oct 17, 2024 | 11,660.00 | 11,670.00 | 11,300.00 | 11,630.00 | 11,630.00 | 533,622 |
| Oct 16, 2024 | 11,570.00 | 11,660.00 | 11,400.00 | 11,550.00 | 11,550.00 | 494,378 |
| Oct 15, 2024 | 12,500.00 | 12,560.00 | 11,850.00 | 11,940.00 | 11,940.00 | 813,784 |
| Oct 14, 2024 | 12,130.00 | 12,450.00 | 12,080.00 | 12,190.00 | 12,190.00 | 1,070,691 |
| Oct 11, 2024 | 11,290.00 | 12,370.00 | 11,290.00 | 12,110.00 | 12,110.00 | 2,849,483 |
| Oct 10, 2024 | 11,640.00 | 11,720.00 | 11,090.00 | 11,160.00 | 11,160.00 | 559,268 |
| Oct 8, 2024 | 11,700.00 | 11,900.00 | 11,400.00 | 11,550.00 | 11,550.00 | 358,657 |
| Oct 7, 2024 | 11,490.00 | 11,920.00 | 11,320.00 | 11,870.00 | 11,870.00 | 469,716 |
| Oct 4, 2024 | 11,550.00 | 11,700.00 | 11,360.00 | 11,400.00 | 11,400.00 | 501,116 |
| Oct 2, 2024 | 11,480.00 | 11,720.00 | 11,220.00 | 11,600.00 | 11,600.00 | 345,557 |
| Sep 30, 2024 | 12,050.00 | 12,150.00 | 11,660.00 | 11,740.00 | 11,740.00 | 351,786 |
| Sep 27, 2024 | 12,260.00 | 12,580.00 | 11,980.00 | 12,090.00 | 12,090.00 | 872,523 |
| Sep 26, 2024 | 12,280.00 | 12,300.00 | 11,970.00 | 12,130.00 | 12,130.00 | 989,826 |
| Sep 25, 2024 | 11,640.00 | 12,410.00 | 11,640.00 | 11,730.00 | 11,730.00 | 1,211,812 |
| Sep 24, 2024 | 11,300.00 | 11,480.00 | 11,140.00 | 11,450.00 | 11,450.00 | 452,383 |
| Sep 23, 2024 | 10,900.00 | 11,340.00 | 10,900.00 | 11,130.00 | 11,130.00 | 326,164 |
| Sep 20, 2024 | 11,400.00 | 11,600.00 | 10,990.00 | 11,020.00 | 11,020.00 | 751,929 |
| Sep 19, 2024 | 11,570.00 | 11,570.00 | 10,820.00 | 11,060.00 | 11,060.00 | 642,960 |
| Sep 13, 2024 | 11,700.00 | 11,730.00 | 11,300.00 | 11,450.00 | 11,450.00 | 435,347 |
| Sep 12, 2024 | 11,300.00 | 12,090.00 | 11,290.00 | 11,800.00 | 11,800.00 | 1,251,649 |
| Sep 11, 2024 | 10,930.00 | 11,160.00 | 10,690.00 | 10,900.00 | 10,900.00 | 504,025 |
| Sep 10, 2024 | 11,220.00 | 11,360.00 | 10,810.00 | 10,810.00 | 10,810.00 | 522,516 |
| Sep 9, 2024 | 10,860.00 | 11,380.00 | 10,700.00 | 11,220.00 | 11,220.00 | 644,339 |
| Sep 6, 2024 | 11,450.00 | 11,580.00 | 10,980.00 | 11,140.00 | 11,140.00 | 730,596 |
| Sep 5, 2024 | 11,980.00 | 12,110.00 | 11,340.00 | 11,430.00 | 11,430.00 | 903,634 |
| Sep 4, 2024 | 11,940.00 | 12,300.00 | 11,740.00 | 11,960.00 | 11,960.00 | 914,958 |
| Sep 3, 2024 | 12,200.00 | 13,070.00 | 12,010.00 | 12,670.00 | 12,670.00 | 1,016,944 |
| Sep 2, 2024 | 12,620.00 | 12,660.00 | 12,230.00 | 12,230.00 | 12,230.00 | 646,356 |
| Aug 30, 2024 | 12,680.00 | 12,760.00 | 12,490.00 | 12,680.00 | 12,680.00 | 312,315 |
| Aug 29, 2024 | 12,600.00 | 12,750.00 | 12,390.00 | 12,570.00 | 12,570.00 | 663,907 |
| Aug 28, 2024 | 12,970.00 | 13,140.00 | 12,550.00 | 13,120.00 | 13,120.00 | 612,460 |
| Aug 27, 2024 | 13,170.00 | 13,230.00 | 12,760.00 | 12,980.00 | 12,980.00 | 562,774 |
| Aug 26, 2024 | 13,730.00 | 13,880.00 | 13,250.00 | 13,300.00 | 13,300.00 | 578,305 |
| Aug 23, 2024 | 13,640.00 | 13,800.00 | 13,500.00 | 13,670.00 | 13,670.00 | 440,524 |
| Aug 22, 2024 | 14,550.00 | 14,600.00 | 13,870.00 | 14,030.00 | 14,030.00 | 423,301 |
| Aug 21, 2024 | 14,550.00 | 14,690.00 | 14,170.00 | 14,420.00 | 14,420.00 | 483,832 |
| Aug 20, 2024 | 14,510.00 | 15,250.00 | 14,500.00 | 14,820.00 | 14,820.00 | 641,581 |
| Aug 19, 2024 | 15,320.00 | 15,330.00 | 14,080.00 | 14,200.00 | 14,200.00 | 803,929 |
| Aug 16, 2024 | 15,560.00 | 15,820.00 | 15,150.00 | 15,180.00 | 15,180.00 | 728,488 |
| Aug 14, 2024 | 15,140.00 | 15,560.00 | 15,040.00 | 15,350.00 | 15,350.00 | 480,694 |
| Aug 13, 2024 | 15,020.00 | 15,140.00 | 14,500.00 | 14,690.00 | 14,690.00 | 251,489 |
| Aug 12, 2024 | 14,970.00 | 15,410.00 | 14,850.00 | 14,930.00 | 14,930.00 | 351,820 |
| Aug 9, 2024 | 15,050.00 | 15,690.00 | 14,710.00 | 15,000.00 | 15,000.00 | 479,772 |
| Aug 8, 2024 | 1.15:1 Stock Splits | |||||
| Aug 8, 2024 | 15,150.00 | 15,350.00 | 14,280.00 | 14,420.00 | 14,420.00 | 555,302 |
| Aug 7, 2024 | 14,713.04 | 15,365.22 | 14,686.96 | 15,156.52 | 15,156.52 | 493,447 |
| Aug 6, 2024 | 14,017.39 | 15,234.78 | 14,017.39 | 14,886.96 | 14,886.96 | 799,499 |
| Aug 5, 2024 | 16,182.61 | 16,417.39 | 13,391.30 | 13,869.57 | 13,869.57 | 1,337,793 |
| Aug 2, 2024 | 17,034.78 | 17,373.91 | 16,600.00 | 16,686.96 | 16,686.96 | 598,270 |
| Aug 1, 2024 | 17,217.39 | 17,782.61 | 17,086.96 | 17,565.22 | 17,565.22 | 771,108 |
| Jul 31, 2024 | 16,130.43 | 16,904.35 | 15,739.13 | 16,782.61 | 16,782.61 | 411,360 |
| Jul 30, 2024 | 16,373.91 | 16,617.39 | 16,069.57 | 16,139.13 | 16,139.13 | 335,126 |
| Jul 29, 2024 | 16,434.78 | 16,643.48 | 16,260.87 | 16,617.39 | 16,617.39 | 245,832 |
| Jul 26, 2024 | 16,008.70 | 16,417.39 | 15,921.74 | 16,252.17 | 16,252.17 | 383,541 |
| Jul 25, 2024 | 16,521.74 | 16,582.61 | 15,852.17 | 15,982.61 | 15,982.61 | 762,721 |
| Jul 24, 2024 | 16,686.96 | 17,008.70 | 16,678.26 | 16,773.91 | 16,773.91 | 237,021 |
| Jul 23, 2024 | 17,191.30 | 17,478.26 | 16,773.91 | 16,834.78 | 16,834.78 | 409,083 |
| Jul 22, 2024 | 18,043.48 | 18,043.48 | 16,765.22 | 17,000.00 | 17,000.00 | 641,727 |
| Jul 19, 2024 | 17,478.26 | 17,826.09 | 17,339.13 | 17,739.13 | 17,739.13 | 297,499 |
| Jul 18, 2024 | 17,130.44 | 17,739.13 | 17,130.44 | 17,434.78 | 17,434.78 | 530,179 |
| Jul 17, 2024 | 17,739.13 | 18,130.44 | 17,478.26 | 17,521.74 | 17,521.74 | 513,721 |
| Jul 16, 2024 | 17,321.74 | 17,782.61 | 17,252.17 | 17,739.13 | 17,739.13 | 515,960 |
| Jul 15, 2024 | 16,869.56 | 17,382.61 | 16,582.61 | 17,313.04 | 17,313.04 | 562,514 |
| Jul 12, 2024 | 17,113.04 | 17,330.44 | 16,834.78 | 16,895.65 | 16,895.65 | 621,852 |
| Jul 11, 2024 | 16,982.61 | 18,565.22 | 16,982.61 | 17,304.35 | 17,304.35 | 1,886,205 |
| Jul 10, 2024 | 17,391.30 | 17,434.78 | 16,739.13 | 16,930.44 | 16,930.44 | 779,153 |
| Jul 9, 2024 | 17,608.70 | 17,826.09 | 17,365.22 | 17,391.30 | 17,391.30 | 476,635 |
| Jul 8, 2024 | 17,313.04 | 17,652.17 | 17,252.17 | 17,391.30 | 17,391.30 | 369,156 |
| Jul 5, 2024 | 17,826.09 | 17,869.56 | 17,304.35 | 17,313.04 | 17,313.04 | 597,069 |
| Jul 4, 2024 | 17,130.44 | 17,913.04 | 17,130.44 | 17,652.17 | 17,652.17 | 867,801 |
| Jul 3, 2024 | 17,217.39 | 17,365.22 | 17,000.00 | 17,000.00 | 17,000.00 | 562,051 |
| Jul 2, 2024 | 17,913.04 | 17,913.04 | 17,069.56 | 17,295.65 | 17,295.65 | 747,549 |
| Jul 1, 2024 | 17,608.70 | 18,043.48 | 17,608.70 | 17,913.04 | 17,913.04 | 340,332 |
| Jun 28, 2024 | 17,608.70 | 17,913.04 | 17,478.26 | 17,826.09 | 17,826.09 | 287,825 |
| Jun 27, 2024 | 17,826.09 | 17,869.56 | 17,478.26 | 17,608.70 | 17,608.70 | 486,423 |
| Jun 26, 2024 | 17,956.52 | 18,217.39 | 17,782.61 | 18,043.48 | 18,043.48 | 391,586 |
| Jun 25, 2024 | 18,130.44 | 18,391.30 | 17,695.65 | 17,869.56 | 17,869.56 | 718,060 |
| Jun 24, 2024 | 19,086.96 | 19,086.96 | 18,347.83 | 18,391.30 | 18,391.30 | 626,310 |
| Jun 21, 2024 | 19,304.35 | 19,434.78 | 18,913.04 | 19,217.39 | 19,217.39 | 622,794 |
| Jun 20, 2024 | 20,086.96 | 20,086.96 | 19,434.78 | 19,652.17 | 19,652.17 | 444,519 |
| Jun 19, 2024 | 20,086.96 | 20,478.26 | 19,565.22 | 19,869.56 | 19,869.56 | 935,849 |
| Jun 18, 2024 | 19,217.39 | 20,652.17 | 19,217.39 | 20,304.35 | 20,304.35 | 2,236,385 |
| Jun 17, 2024 | 19,000.00 | 19,478.26 | 18,869.56 | 19,217.39 | 19,217.39 | 603,732 |
| Jun 14, 2024 | 19,565.22 | 19,782.61 | 18,869.56 | 19,043.48 | 19,043.48 | 1,194,415 |
| Jun 13, 2024 | 19,739.13 | 19,913.04 | 19,347.83 | 19,478.26 | 19,478.26 | 914,966 |
| Jun 12, 2024 | 19,608.70 | 20,173.91 | 19,304.35 | 19,478.26 | 19,478.26 | 938,273 |
| Jun 11, 2024 | 20,000.00 | 20,000.00 | 19,565.22 | 19,695.65 | 19,695.65 | 653,223 |
| Jun 10, 2024 | 19,043.48 | 20,260.87 | 18,869.56 | 19,695.65 | 19,695.65 | 1,543,347 |
| Jun 7, 2024 | 18,869.56 | 19,478.26 | 18,739.13 | 19,217.39 | 19,217.39 | 1,066,366 |
| Jun 5, 2024 | 18,869.56 | 19,130.44 | 18,521.74 | 18,608.70 | 18,608.70 | 1,058,151 |
| Jun 4, 2024 | 18,652.17 | 19,173.91 | 18,347.83 | 18,434.78 | 18,434.78 | 962,355 |
| Jun 3, 2024 | 18,608.70 | 18,782.61 | 18,391.30 | 18,521.74 | 18,521.74 | 619,694 |
| May 31, 2024 | 18,695.65 | 18,826.09 | 18,347.83 | 18,391.30 | 18,391.30 | 699,235 |
| May 30, 2024 | 18,956.52 | 19,086.96 | 18,434.78 | 18,695.65 | 18,695.65 | 982,404 |
| May 29, 2024 | 19,869.56 | 19,869.56 | 19,000.00 | 19,130.44 | 19,130.44 | 1,264,885 |
| May 28, 2024 | 19,652.17 | 19,956.52 | 19,565.22 | 19,739.13 | 19,739.13 | 953,245 |
| May 27, 2024 | 19,739.13 | 19,869.56 | 19,086.96 | 19,608.70 | 19,608.70 | 1,677,565 |
| May 24, 2024 | 19,869.56 | 20,130.44 | 19,608.70 | 19,695.65 | 19,695.65 | 1,054,719 |
| May 23, 2024 | 20,695.65 | 20,913.04 | 20,130.44 | 20,304.35 | 20,304.35 | 921,727 |
| May 22, 2024 | 20,826.09 | 20,826.09 | 20,130.44 | 20,391.30 | 20,391.30 | 1,220,232 |
| May 21, 2024 | 20,086.96 | 21,130.44 | 19,739.13 | 20,869.56 | 20,869.56 | 3,110,290 |
| May 20, 2024 | 19,956.52 | 20,521.74 | 19,565.22 | 19,869.56 | 19,869.56 | 4,967,849 |
| May 17, 2024 | 23,043.48 | 23,304.35 | 22,869.56 | 23,000.00 | 23,000.00 | 936,055 |
| May 16, 2024 | 23,826.09 | 23,956.52 | 22,869.56 | 23,130.44 | 23,130.44 | 2,263,969 |
| May 14, 2024 | 23,260.87 | 23,608.70 | 23,043.48 | 23,608.70 | 23,608.70 | 867,623 |
| May 13, 2024 | 23,478.26 | 23,608.70 | 22,739.13 | 23,130.44 | 23,130.44 | 943,847 |
| May 10, 2024 | 24,260.87 | 24,478.26 | 23,043.48 | 23,173.91 | 23,173.91 | 1,849,880 |
| May 9, 2024 | 24,434.78 | 24,869.56 | 24,130.44 | 24,260.87 | 24,260.87 | 1,066,027 |
| May 8, 2024 | 24,043.48 | 24,565.22 | 23,913.04 | 24,434.78 | 24,434.78 | 864,986 |
| May 7, 2024 | 24,478.26 | 24,695.65 | 24,130.44 | 24,260.87 | 24,260.87 | 1,305,068 |
| May 3, 2024 | 24,652.17 | 24,652.17 | 23,869.56 | 23,913.04 | 23,913.04 | 900,231 |
| May 2, 2024 | 23,521.74 | 24,260.87 | 23,304.35 | 24,217.39 | 24,217.39 | 1,068,654 |
| Apr 30, 2024 | 24,173.91 | 24,565.22 | 23,695.65 | 23,869.56 | 23,869.56 | 1,158,818 |
| Apr 29, 2024 | 24,695.65 | 24,826.09 | 23,913.04 | 24,173.91 | 24,173.91 | 1,317,296 |
| Apr 26, 2024 | 25,130.44 | 25,130.44 | 24,173.91 | 24,434.78 | 24,434.78 | 1,623,343 |
| Apr 25, 2024 | 23,913.04 | 24,956.52 | 23,913.04 | 24,434.78 | 24,434.78 | 1,647,948 |
| Apr 24, 2024 | 23,739.13 | 24,826.09 | 23,565.22 | 24,608.70 | 24,608.70 | 3,195,664 |
| Apr 23, 2024 | 23,565.22 | 23,782.61 | 22,956.52 | 23,000.00 | 23,000.00 | 1,564,103 |
| Apr 22, 2024 | 23,173.91 | 23,826.09 | 22,956.52 | 23,260.87 | 23,260.87 | 2,114,496 |
| Apr 19, 2024 | 24,913.04 | 25,000.00 | 22,956.52 | 23,608.70 | 23,608.70 | 4,697,422 |
| Apr 18, 2024 | 25,086.96 | 25,565.22 | 24,869.56 | 25,521.74 | 25,521.74 | 2,572,000 |
| Apr 17, 2024 | 26,130.44 | 26,217.39 | 24,739.13 | 25,130.44 | 25,130.44 | 2,949,062 |
| Apr 16, 2024 | 26,217.39 | 26,652.17 | 25,260.87 | 25,565.22 | 25,565.22 | 2,736,022 |
| Apr 15, 2024 | 26,173.91 | 26,739.13 | 25,608.70 | 26,695.65 | 26,695.65 | 3,177,407 |
| Apr 12, 2024 | 27,956.52 | 28,043.48 | 26,739.13 | 26,956.52 | 26,956.52 | 3,312,396 |
| Apr 11, 2024 | 25,956.52 | 27,782.61 | 25,913.04 | 27,391.30 | 27,391.30 | 4,507,721 |
| Apr 9, 2024 | 26,913.04 | 27,869.56 | 25,913.04 | 26,521.74 | 26,521.74 | 4,842,400 |
| Apr 8, 2024 | 28,782.61 | 29,217.39 | 26,608.70 | 26,652.17 | 26,652.17 | 6,020,460 |
| Apr 5, 2024 | 28,043.48 | 28,869.56 | 27,217.39 | 28,086.96 | 28,086.96 | 8,186,186 |
| Apr 4, 2024 | 24,608.70 | 30,000.00 | 24,521.74 | 28,956.52 | 28,956.52 | 34,460,325 |
| Apr 3, 2024 | 24,347.83 | 24,652.17 | 23,826.09 | 23,913.04 | 23,913.04 | 2,347,712 |
| Apr 2, 2024 | 25,826.09 | 26,086.96 | 24,652.17 | 24,869.56 | 24,869.56 | 4,133,515 |
| Apr 1, 2024 | 26,565.22 | 26,652.17 | 25,217.39 | 25,478.26 | 25,478.26 | 6,863,275 |
| Mar 29, 2024 | 25,391.30 | 25,739.13 | 24,434.78 | 24,913.04 | 24,913.04 | 8,952,778 |
| Mar 28, 2024 | 24,695.65 | 25,782.61 | 24,130.44 | 25,173.91 | 25,173.91 | 6,621,130 |
| Mar 27, 2024 | 22,173.91 | 25,869.56 | 22,043.48 | 24,478.26 | 24,478.26 | 18,090,880 |
| Mar 26, 2024 | 22,434.78 | 22,869.56 | 22,173.91 | 22,173.91 | 22,173.91 | 1,254,831 |
| Mar 25, 2024 | 22,434.78 | 22,652.17 | 22,217.39 | 22,347.83 | 22,347.83 | 945,607 |
| Mar 22, 2024 | 23,478.26 | 23,478.26 | 22,391.30 | 22,434.78 | 22,434.78 | 2,510,234 |
| Mar 21, 2024 | 24,304.35 | 24,347.83 | 23,608.70 | 23,695.65 | 23,695.65 | 1,853,386 |
| Mar 20, 2024 | 23,652.17 | 24,173.91 | 22,739.13 | 23,608.70 | 23,608.70 | 2,543,351 |
| Mar 19, 2024 | 24,086.96 | 24,130.44 | 23,130.44 | 23,347.83 | 23,347.83 | 3,003,829 |
| Mar 18, 2024 | 22,956.52 | 23,434.78 | 22,434.78 | 23,217.39 | 23,217.39 | 2,951,406 |
| Mar 15, 2024 | 24,217.39 | 24,739.13 | 23,782.61 | 24,086.96 | 24,086.96 | 1,333,878 |
| Mar 14, 2024 | 24,043.48 | 24,652.17 | 23,652.17 | 24,565.22 | 24,565.22 | 1,568,825 |
| Mar 13, 2024 | 25,304.35 | 25,304.35 | 24,086.96 | 24,739.13 | 24,739.13 | 2,075,865 |
| Mar 12, 2024 | 23,826.09 | 25,130.44 | 23,608.70 | 24,956.52 | 24,956.52 | 2,871,822 |
| Mar 11, 2024 | 23,565.22 | 23,826.09 | 23,086.96 | 23,608.70 | 23,608.70 | 1,692,350 |
| Mar 8, 2024 | 23,565.22 | 25,391.30 | 23,434.78 | 24,521.74 | 24,521.74 | 5,165,719 |
| Mar 7, 2024 | 23,913.04 | 24,478.26 | 23,043.48 | 23,130.44 | 23,130.44 | 1,532,371 |
| Mar 6, 2024 | 23,478.26 | 23,739.13 | 23,086.96 | 23,521.74 | 23,521.74 | 1,358,951 |
| Mar 5, 2024 | 24,000.00 | 24,869.56 | 23,521.74 | 23,869.56 | 23,869.56 | 3,325,633 |
| Mar 4, 2024 | 23,217.39 | 24,434.78 | 22,565.22 | 23,739.13 | 23,739.13 | 3,930,930 |
| Feb 29, 2024 | 21,739.13 | 23,086.96 | 21,478.26 | 22,521.74 | 22,521.74 | 2,332,757 |
| Feb 28, 2024 | 20,869.56 | 22,478.26 | 20,869.56 | 21,652.17 | 21,652.17 | 1,782,754 |
| Feb 27, 2024 | 21,565.22 | 21,782.61 | 20,956.52 | 20,956.52 | 20,956.52 | 1,142,000 |
| Feb 26, 2024 | 21,913.04 | 22,434.78 | 21,565.22 | 21,652.17 | 21,652.17 | 863,832 |
| Feb 23, 2024 | 23,347.83 | 23,565.22 | 22,000.00 | 22,086.96 | 22,086.96 | 1,687,950 |
| Feb 22, 2024 | 23,347.83 | 23,347.83 | 22,565.22 | 22,869.56 | 22,869.56 | 1,448,246 |
| Feb 21, 2024 | 22,173.91 | 22,869.56 | 22,000.00 | 22,304.35 | 22,304.35 | 927,113 |
| Feb 20, 2024 | 21,826.09 | 22,565.22 | 21,652.17 | 22,521.74 | 22,521.74 | 1,193,435 |
| Feb 19, 2024 | 22,043.48 | 22,260.87 | 21,695.65 | 21,782.61 | 21,782.61 | 779,754 |
| Feb 16, 2024 | 22,260.87 | 22,434.78 | 21,782.61 | 22,043.48 | 22,043.48 | 950,861 |
| Feb 15, 2024 | 23,130.44 | 23,478.26 | 22,173.91 | 22,434.78 | 22,434.78 | 1,518,147 |
| Feb 14, 2024 | 22,565.22 | 22,956.52 | 22,260.87 | 22,869.56 | 22,869.56 | 1,360,324 |
| Feb 13, 2024 | 23,260.87 | 23,652.17 | 22,826.09 | 23,217.39 | 23,217.39 | 1,746,643 |
| Feb 8, 2024 | 22,043.48 | 23,000.00 | 21,913.04 | 22,913.04 | 22,913.04 | 1,537,008 |
| Feb 7, 2024 | 22,130.44 | 22,478.26 | 21,782.61 | 21,782.61 | 21,782.61 | 652,506 |
| Feb 6, 2024 | 21,956.52 | 22,652.17 | 21,086.96 | 22,347.83 | 22,347.83 | 1,136,108 |
| Feb 5, 2024 | 22,739.13 | 22,826.09 | 21,695.65 | 21,739.13 | 21,739.13 | 872,751 |
| Feb 2, 2024 | 21,565.22 | 22,913.04 | 21,521.74 | 22,521.74 | 22,521.74 | 1,361,818 |
| Feb 1, 2024 | 22,260.87 | 22,565.22 | 21,043.48 | 21,391.30 | 21,391.30 | 1,751,845 |
| Jan 31, 2024 | 22,913.04 | 23,347.83 | 22,173.91 | 22,260.87 | 22,260.87 | 1,072,916 |
| Jan 30, 2024 | 23,739.13 | 23,869.56 | 22,521.74 | 23,391.30 | 23,391.30 | 1,487,519 |
| Jan 29, 2024 | 24,565.22 | 25,086.96 | 23,391.30 | 23,521.74 | 23,521.74 | 1,447,928 |
| Jan 26, 2024 | 24,565.22 | 25,217.39 | 24,391.30 | 24,565.22 | 24,565.22 | 1,076,849 |
| Jan 25, 2024 | 25,434.78 | 25,652.17 | 24,869.56 | 25,000.00 | 25,000.00 | 2,115,243 |
| Jan 24, 2024 | 24,434.78 | 25,695.65 | 24,217.39 | 25,391.30 | 25,391.30 | 3,670,648 |
| Jan 23, 2024 | 24,434.78 | 24,565.22 | 23,869.56 | 24,217.39 | 24,217.39 | 924,635 |
| Jan 22, 2024 | 24,695.65 | 24,782.61 | 23,695.65 | 24,434.78 | 24,434.78 | 1,628,401 |
| Jan 19, 2024 | 24,260.87 | 24,434.78 | 23,826.09 | 24,130.44 | 24,130.44 | 1,680,489 |
| Jan 18, 2024 | 22,217.39 | 23,652.17 | 22,086.96 | 23,565.22 | 23,565.22 | 1,518,151 |
| Jan 17, 2024 | 22,478.26 | 22,826.09 | 21,956.52 | 22,130.44 | 22,130.44 | 869,267 |
| Jan 16, 2024 | 22,608.70 | 22,869.56 | 21,956.52 | 22,217.39 | 22,217.39 | 1,136,326 |
| Jan 15, 2024 | 23,173.91 | 23,391.30 | 22,434.78 | 22,695.65 | 22,695.65 | 1,345,033 |
Related Tickers
038880.KQ iA, Inc.
246.00
+5.13%
052900.KQ Kx Hitech Co., Ltd.
929.00
-0.75%
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%
000660.KS SK hynix Inc.
198,200.00
+1.64%
SMTC Semtech Corporation
64.48
-1.33%
WKEY WISeKey International Holding AG
7.56
-4.67%