KOSDAQ - Delayed Quote KRW
KESPION Co., Ltd. (079190.KQ)
535.00
-13.00
(-2.37%)
At close: 3:30:22 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 567.00 | 567.00 | 525.00 | 535.00 | 535.00 | 271,373 |
| May 14, 2025 | 540.00 | 559.00 | 540.00 | 548.00 | 548.00 | 200,779 |
| May 13, 2025 | 559.00 | 559.00 | 536.00 | 547.00 | 547.00 | 349,545 |
| May 12, 2025 | 538.00 | 556.00 | 524.00 | 549.00 | 549.00 | 550,160 |
| May 9, 2025 | 559.00 | 562.00 | 516.00 | 538.00 | 538.00 | 921,119 |
| May 8, 2025 | 602.00 | 671.00 | 549.00 | 549.00 | 549.00 | 6,796,135 |
| May 7, 2025 | 479.00 | 617.00 | 479.00 | 617.00 | 617.00 | 7,856,188 |
| May 2, 2025 | 486.00 | 489.00 | 470.00 | 475.00 | 475.00 | 202,998 |
| Apr 30, 2025 | 498.00 | 502.00 | 480.00 | 486.00 | 486.00 | 139,053 |
| Apr 29, 2025 | 472.00 | 562.00 | 470.00 | 493.00 | 493.00 | 2,128,344 |
| Apr 28, 2025 | 483.00 | 483.00 | 471.00 | 472.00 | 472.00 | 36,389 |
| Apr 25, 2025 | 479.00 | 479.00 | 470.00 | 475.00 | 475.00 | 60,655 |
| Apr 24, 2025 | 486.00 | 486.00 | 471.00 | 479.00 | 479.00 | 32,168 |
| Apr 23, 2025 | 477.00 | 477.00 | 468.00 | 475.00 | 475.00 | 106,384 |
| Apr 22, 2025 | 474.00 | 474.00 | 460.00 | 468.00 | 468.00 | 64,274 |
| Apr 21, 2025 | 476.00 | 485.00 | 465.00 | 471.00 | 471.00 | 34,545 |
| Apr 18, 2025 | 480.00 | 483.00 | 471.00 | 475.00 | 475.00 | 30,612 |
| Apr 17, 2025 | 489.00 | 490.00 | 479.00 | 480.00 | 480.00 | 23,283 |
| Apr 16, 2025 | 497.00 | 497.00 | 479.00 | 485.00 | 485.00 | 51,250 |
| Apr 15, 2025 | 468.00 | 483.00 | 468.00 | 483.00 | 483.00 | 66,464 |
| Apr 14, 2025 | 462.00 | 468.00 | 455.00 | 468.00 | 468.00 | 120,548 |
| Apr 11, 2025 | 459.00 | 484.00 | 442.00 | 455.00 | 455.00 | 78,892 |
| Apr 10, 2025 | 458.00 | 458.00 | 447.00 | 452.00 | 452.00 | 39,341 |
| Apr 9, 2025 | 453.00 | 453.00 | 441.00 | 443.00 | 443.00 | 69,587 |
| Apr 8, 2025 | 450.00 | 480.00 | 444.00 | 449.00 | 449.00 | 92,567 |
| Apr 7, 2025 | 466.00 | 466.00 | 447.00 | 455.00 | 455.00 | 82,917 |
| Apr 4, 2025 | 463.00 | 474.00 | 450.00 | 460.00 | 460.00 | 78,782 |
| Apr 3, 2025 | 460.00 | 469.00 | 445.00 | 462.00 | 462.00 | 80,042 |
| Apr 2, 2025 | 478.00 | 478.00 | 448.00 | 460.00 | 460.00 | 55,208 |
| Apr 1, 2025 | 449.00 | 471.00 | 445.00 | 459.00 | 459.00 | 40,031 |
| Mar 31, 2025 | 460.00 | 460.00 | 431.00 | 449.00 | 449.00 | 108,267 |
| Mar 28, 2025 | 470.00 | 470.00 | 456.00 | 460.00 | 460.00 | 41,614 |
| Mar 27, 2025 | 466.00 | 476.00 | 458.00 | 465.00 | 465.00 | 53,784 |
| Mar 26, 2025 | 467.00 | 475.00 | 460.00 | 466.00 | 466.00 | 47,808 |
| Mar 25, 2025 | 464.00 | 476.00 | 464.00 | 466.00 | 466.00 | 67,753 |
| Mar 24, 2025 | 464.00 | 470.00 | 452.00 | 464.00 | 464.00 | 34,584 |
| Mar 21, 2025 | 472.00 | 482.00 | 464.00 | 464.00 | 464.00 | 37,197 |
| Mar 20, 2025 | 478.00 | 484.00 | 469.00 | 472.00 | 472.00 | 62,547 |
| Mar 19, 2025 | 489.00 | 489.00 | 476.00 | 483.00 | 483.00 | 24,415 |
| Mar 18, 2025 | 485.00 | 491.00 | 477.00 | 484.00 | 484.00 | 87,658 |
| Mar 17, 2025 | 479.00 | 480.00 | 466.00 | 480.00 | 480.00 | 83,324 |
| Mar 14, 2025 | 471.00 | 480.00 | 469.00 | 476.00 | 476.00 | 45,330 |
| Mar 13, 2025 | 470.00 | 480.00 | 465.00 | 471.00 | 471.00 | 65,097 |
| Mar 12, 2025 | 467.00 | 477.00 | 462.00 | 464.00 | 464.00 | 31,213 |
| Mar 11, 2025 | 466.00 | 474.00 | 449.00 | 467.00 | 467.00 | 45,888 |
| Mar 10, 2025 | 467.00 | 474.00 | 461.00 | 467.00 | 467.00 | 28,113 |
| Mar 7, 2025 | 461.00 | 472.00 | 451.00 | 467.00 | 467.00 | 39,482 |
| Mar 6, 2025 | 468.00 | 472.00 | 460.00 | 461.00 | 461.00 | 33,263 |
| Mar 5, 2025 | 466.00 | 470.00 | 461.00 | 468.00 | 468.00 | 54,067 |
| Mar 4, 2025 | 480.00 | 485.00 | 466.00 | 466.00 | 466.00 | 82,663 |
| Feb 28, 2025 | 492.00 | 492.00 | 473.00 | 476.00 | 476.00 | 71,021 |
| Feb 27, 2025 | 495.00 | 495.00 | 482.00 | 494.00 | 494.00 | 39,694 |
| Feb 26, 2025 | 491.00 | 495.00 | 484.00 | 491.00 | 491.00 | 61,644 |
| Feb 25, 2025 | 491.00 | 495.00 | 486.00 | 491.00 | 491.00 | 28,297 |
| Feb 24, 2025 | 471.00 | 513.00 | 471.00 | 491.00 | 491.00 | 151,468 |
| Feb 21, 2025 | 488.00 | 488.00 | 473.00 | 473.00 | 473.00 | 141,719 |
| Feb 20, 2025 | 488.00 | 488.00 | 469.00 | 476.00 | 476.00 | 132,531 |
| Feb 19, 2025 | 482.00 | 495.00 | 477.00 | 481.00 | 481.00 | 67,278 |
| Feb 18, 2025 | 493.00 | 495.00 | 481.00 | 482.00 | 482.00 | 70,542 |
| Feb 17, 2025 | 480.00 | 495.00 | 478.00 | 486.00 | 486.00 | 58,462 |
| Feb 14, 2025 | 485.00 | 486.00 | 475.00 | 482.00 | 482.00 | 125,577 |
| Feb 13, 2025 | 488.00 | 491.00 | 480.00 | 484.00 | 484.00 | 90,640 |
| Feb 12, 2025 | 494.00 | 501.00 | 489.00 | 491.00 | 491.00 | 35,059 |
| Feb 11, 2025 | 490.00 | 505.00 | 485.00 | 494.00 | 494.00 | 170,973 |
| Feb 10, 2025 | 504.00 | 512.00 | 489.00 | 505.00 | 505.00 | 84,890 |
| Feb 7, 2025 | 499.00 | 517.00 | 499.00 | 504.00 | 504.00 | 51,938 |
| Feb 6, 2025 | 515.00 | 525.00 | 496.00 | 499.00 | 499.00 | 134,882 |
| Feb 5, 2025 | 513.00 | 524.00 | 505.00 | 520.00 | 520.00 | 25,400 |
| Feb 4, 2025 | 506.00 | 523.00 | 498.00 | 513.00 | 513.00 | 49,127 |
| Feb 3, 2025 | 519.00 | 524.00 | 497.00 | 511.00 | 511.00 | 161,569 |
| Jan 31, 2025 | 548.00 | 548.00 | 518.00 | 518.00 | 518.00 | 57,334 |
| Jan 24, 2025 | 530.00 | 542.00 | 521.00 | 534.00 | 534.00 | 96,176 |
| Jan 23, 2025 | 537.00 | 548.00 | 525.00 | 526.00 | 526.00 | 101,454 |
| Jan 22, 2025 | 550.00 | 564.00 | 534.00 | 535.00 | 535.00 | 125,337 |
| Jan 21, 2025 | 545.00 | 587.00 | 545.00 | 556.00 | 556.00 | 63,758 |
| Jan 20, 2025 | 538.00 | 549.00 | 538.00 | 545.00 | 545.00 | 45,101 |
| Jan 17, 2025 | 554.00 | 554.00 | 540.00 | 541.00 | 541.00 | 124,027 |
| Jan 16, 2025 | 549.00 | 556.00 | 548.00 | 552.00 | 552.00 | 98,275 |
| Jan 15, 2025 | 553.00 | 566.00 | 548.00 | 548.00 | 548.00 | 76,036 |
| Jan 14, 2025 | 575.00 | 575.00 | 555.00 | 558.00 | 558.00 | 94,819 |
| Jan 13, 2025 | 559.00 | 607.00 | 553.00 | 558.00 | 558.00 | 332,897 |
| Jan 10, 2025 | 576.00 | 576.00 | 556.00 | 559.00 | 559.00 | 132,736 |
| Jan 9, 2025 | 581.00 | 581.00 | 550.00 | 573.00 | 573.00 | 250,741 |
| Jan 8, 2025 | 576.00 | 609.00 | 565.00 | 581.00 | 581.00 | 405,121 |
| Jan 7, 2025 | 574.00 | 579.00 | 563.00 | 572.00 | 572.00 | 86,592 |
| Jan 6, 2025 | 564.00 | 574.00 | 560.00 | 574.00 | 574.00 | 105,451 |
| Jan 3, 2025 | 566.00 | 576.00 | 559.00 | 563.00 | 563.00 | 163,863 |
| Jan 2, 2025 | 545.00 | 566.00 | 544.00 | 562.00 | 562.00 | 131,505 |
| Dec 30, 2024 | 555.00 | 555.00 | 539.00 | 541.00 | 541.00 | 69,237 |
| Dec 27, 2024 | 539.00 | 550.00 | 521.00 | 542.00 | 542.00 | 122,414 |
| Dec 26, 2024 | 542.00 | 560.00 | 525.00 | 542.00 | 542.00 | 140,515 |
| Dec 24, 2024 | 562.00 | 565.00 | 541.00 | 542.00 | 542.00 | 93,867 |
| Dec 23, 2024 | 560.00 | 594.00 | 546.00 | 559.00 | 559.00 | 174,620 |
| Dec 20, 2024 | 594.00 | 594.00 | 550.00 | 560.00 | 560.00 | 200,007 |
| Dec 19, 2024 | 588.00 | 589.00 | 555.00 | 581.00 | 581.00 | 263,970 |
| Dec 18, 2024 | 585.00 | 605.00 | 567.00 | 576.00 | 576.00 | 430,143 |
| Dec 17, 2024 | 591.00 | 620.00 | 572.00 | 573.00 | 573.00 | 686,543 |
| Dec 16, 2024 | 705.00 | 706.00 | 505.00 | 600.00 | 600.00 | 3,392,573 |
| Dec 13, 2024 | 512.00 | 664.00 | 512.00 | 664.00 | 664.00 | 5,723,517 |
| Dec 12, 2024 | 501.00 | 516.00 | 500.00 | 511.00 | 511.00 | 75,656 |
| Dec 11, 2024 | 495.00 | 523.00 | 495.00 | 500.00 | 500.00 | 119,168 |
| Dec 10, 2024 | 465.00 | 496.00 | 465.00 | 492.00 | 492.00 | 201,532 |
| Dec 9, 2024 | 516.00 | 520.00 | 465.00 | 465.00 | 465.00 | 386,515 |
| Dec 6, 2024 | 537.00 | 568.00 | 521.00 | 521.00 | 521.00 | 179,826 |
| Dec 5, 2024 | 543.00 | 565.00 | 539.00 | 541.00 | 541.00 | 105,200 |
| Dec 4, 2024 | 558.00 | 558.00 | 533.00 | 546.00 | 546.00 | 84,578 |
| Dec 3, 2024 | 545.00 | 587.00 | 544.00 | 563.00 | 563.00 | 198,573 |
| Dec 2, 2024 | 570.00 | 572.00 | 545.00 | 548.00 | 548.00 | 162,699 |
| Nov 29, 2024 | 539.00 | 634.00 | 536.00 | 576.00 | 576.00 | 617,731 |
| Nov 28, 2024 | 568.00 | 568.00 | 518.00 | 540.00 | 540.00 | 50,109 |
| Nov 27, 2024 | 553.00 | 572.00 | 549.00 | 549.00 | 549.00 | 32,070 |
| Nov 26, 2024 | 563.00 | 571.00 | 550.00 | 553.00 | 553.00 | 59,574 |
| Nov 25, 2024 | 550.00 | 578.00 | 550.00 | 551.00 | 551.00 | 75,596 |
| Nov 22, 2024 | 597.00 | 597.00 | 549.00 | 549.00 | 549.00 | 48,586 |
| Nov 21, 2024 | 553.00 | 580.00 | 547.00 | 567.00 | 567.00 | 62,258 |
| Nov 20, 2024 | 562.00 | 564.00 | 550.00 | 562.00 | 562.00 | 61,018 |
| Nov 19, 2024 | 570.00 | 570.00 | 550.00 | 568.00 | 568.00 | 67,625 |
| Nov 18, 2024 | 559.00 | 571.00 | 551.00 | 558.00 | 558.00 | 56,114 |
| Nov 15, 2024 | 547.00 | 573.00 | 547.00 | 558.00 | 558.00 | 74,780 |
| Nov 14, 2024 | 564.00 | 588.00 | 561.00 | 562.00 | 562.00 | 64,105 |
| Nov 13, 2024 | 552.00 | 582.00 | 543.00 | 568.00 | 568.00 | 48,842 |
| Nov 12, 2024 | 587.00 | 589.00 | 546.00 | 557.00 | 557.00 | 174,432 |
| Nov 11, 2024 | 597.00 | 597.00 | 585.00 | 589.00 | 589.00 | 42,774 |
| Nov 8, 2024 | 586.00 | 600.00 | 584.00 | 597.00 | 597.00 | 61,407 |
| Nov 7, 2024 | 595.00 | 598.00 | 580.00 | 590.00 | 590.00 | 56,659 |
| Nov 6, 2024 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 67,051 |
| Nov 5, 2024 | 590.00 | 598.00 | 581.00 | 586.00 | 586.00 | 30,909 |
| Nov 4, 2024 | 589.00 | 598.00 | 572.00 | 590.00 | 590.00 | 71,368 |
| Nov 1, 2024 | 583.00 | 597.00 | 583.00 | 587.00 | 587.00 | 51,295 |
| Oct 31, 2024 | 603.00 | 603.00 | 583.00 | 590.00 | 590.00 | 129,687 |
| Oct 29, 2024 | 593.00 | 597.00 | 586.00 | 591.00 | 591.00 | 54,651 |
| Oct 28, 2024 | 592.00 | 605.00 | 591.00 | 593.00 | 593.00 | 66,304 |
| Oct 25, 2024 | 595.00 | 606.00 | 588.00 | 592.00 | 592.00 | 104,743 |
| Oct 24, 2024 | 598.00 | 603.00 | 595.00 | 596.00 | 596.00 | 98,665 |
| Oct 23, 2024 | 595.00 | 606.00 | 590.00 | 600.00 | 600.00 | 71,736 |
| Oct 22, 2024 | 634.00 | 634.00 | 594.00 | 597.00 | 597.00 | 106,369 |
| Oct 21, 2024 | 610.00 | 629.00 | 605.00 | 608.00 | 608.00 | 92,422 |
| Oct 18, 2024 | 597.00 | 656.00 | 597.00 | 610.00 | 610.00 | 522,948 |
| Oct 17, 2024 | 595.00 | 604.00 | 592.00 | 601.00 | 601.00 | 108,029 |
| Oct 16, 2024 | 608.00 | 616.00 | 591.00 | 595.00 | 595.00 | 125,842 |
| Oct 15, 2024 | 623.00 | 623.00 | 600.00 | 608.00 | 608.00 | 116,177 |
| Oct 14, 2024 | 599.00 | 621.00 | 581.00 | 617.00 | 617.00 | 254,206 |
| Oct 11, 2024 | 600.00 | 607.00 | 595.00 | 599.00 | 599.00 | 120,608 |
| Oct 10, 2024 | 597.00 | 609.00 | 596.00 | 607.00 | 607.00 | 190,648 |
| Oct 8, 2024 | 610.00 | 610.00 | 592.00 | 600.00 | 600.00 | 178,823 |
| Oct 7, 2024 | 606.00 | 612.00 | 597.00 | 605.00 | 605.00 | 155,104 |
| Oct 4, 2024 | 610.00 | 625.00 | 601.00 | 606.00 | 606.00 | 129,274 |
| Oct 2, 2024 | 614.00 | 629.00 | 601.00 | 615.00 | 615.00 | 198,093 |
| Sep 30, 2024 | 615.00 | 623.00 | 609.00 | 615.00 | 615.00 | 156,922 |
| Sep 27, 2024 | 626.00 | 640.00 | 610.00 | 619.00 | 619.00 | 111,228 |
| Sep 26, 2024 | 614.00 | 639.00 | 614.00 | 625.00 | 625.00 | 194,114 |
| Sep 25, 2024 | 610.00 | 650.00 | 606.00 | 615.00 | 615.00 | 239,188 |
| Sep 24, 2024 | 612.00 | 625.00 | 608.00 | 612.00 | 612.00 | 154,786 |
| Sep 23, 2024 | 612.00 | 620.00 | 597.00 | 612.00 | 612.00 | 139,298 |
| Sep 20, 2024 | 606.00 | 626.00 | 599.00 | 605.00 | 605.00 | 193,175 |
| Sep 19, 2024 | 620.00 | 630.00 | 600.00 | 602.00 | 602.00 | 391,890 |
| Sep 13, 2024 | 659.00 | 659.00 | 616.00 | 621.00 | 621.00 | 348,160 |
| Sep 12, 2024 | 628.00 | 664.00 | 625.00 | 625.00 | 625.00 | 442,648 |
| Sep 11, 2024 | 596.00 | 700.00 | 590.00 | 635.00 | 635.00 | 2,925,491 |
| Sep 10, 2024 | 614.00 | 616.00 | 580.00 | 596.00 | 596.00 | 435,123 |
| Sep 9, 2024 | 566.00 | 673.00 | 566.00 | 614.00 | 614.00 | 1,968,893 |
| Sep 6, 2024 | 578.00 | 586.00 | 547.00 | 583.00 | 583.00 | 331,454 |
| Sep 5, 2024 | 587.00 | 594.00 | 570.00 | 578.00 | 578.00 | 156,074 |
| Sep 4, 2024 | 600.00 | 600.00 | 580.00 | 586.00 | 586.00 | 306,955 |
| Sep 3, 2024 | 613.00 | 616.00 | 592.00 | 606.00 | 606.00 | 401,641 |
| Sep 2, 2024 | 625.00 | 646.00 | 580.00 | 613.00 | 613.00 | 731,571 |
| Aug 30, 2024 | 631.00 | 640.00 | 620.00 | 625.00 | 625.00 | 340,366 |
| Aug 29, 2024 | 626.00 | 646.00 | 601.00 | 633.00 | 633.00 | 536,340 |
| Aug 28, 2024 | 654.00 | 687.00 | 619.00 | 626.00 | 626.00 | 1,034,029 |
| Aug 27, 2024 | 683.00 | 687.00 | 630.00 | 651.00 | 651.00 | 913,941 |
| Aug 26, 2024 | 714.00 | 715.00 | 676.00 | 677.00 | 677.00 | 1,139,743 |
| Aug 23, 2024 | 774.00 | 775.00 | 697.00 | 738.00 | 738.00 | 1,936,341 |
| Aug 22, 2024 | 826.00 | 831.00 | 702.00 | 760.00 | 760.00 | 4,044,416 |
| Aug 21, 2024 | 892.00 | 946.00 | 772.00 | 805.00 | 805.00 | 6,285,164 |
| Aug 20, 2024 | 960.00 | 1,091.00 | 865.00 | 870.00 | 870.00 | 20,533,480 |
| Aug 19, 2024 | 996.00 | 1,006.00 | 881.00 | 1,006.00 | 1,006.00 | 27,481,400 |
| Aug 16, 2024 | 622.00 | 774.00 | 622.00 | 774.00 | 774.00 | 2,256,628 |
| Aug 14, 2024 | 596.00 | 623.00 | 594.00 | 596.00 | 596.00 | 32,812 |
| Aug 13, 2024 | 620.00 | 620.00 | 591.00 | 596.00 | 596.00 | 90,686 |
| Aug 12, 2024 | 592.00 | 624.00 | 584.00 | 603.00 | 603.00 | 102,897 |
| Aug 9, 2024 | 575.00 | 605.00 | 574.00 | 580.00 | 580.00 | 92,160 |
| Aug 8, 2024 | 589.00 | 615.00 | 561.00 | 575.00 | 575.00 | 150,662 |
| Aug 7, 2024 | 592.00 | 617.00 | 578.00 | 589.00 | 589.00 | 87,681 |
| Aug 6, 2024 | 584.00 | 604.00 | 570.00 | 585.00 | 585.00 | 159,635 |
| Aug 5, 2024 | 603.00 | 609.00 | 530.00 | 587.00 | 587.00 | 224,798 |
| Aug 2, 2024 | 646.00 | 646.00 | 596.00 | 603.00 | 603.00 | 212,454 |
| Aug 1, 2024 | 685.00 | 685.00 | 620.00 | 647.00 | 647.00 | 191,975 |
| Jul 31, 2024 | 683.00 | 685.00 | 640.00 | 657.00 | 657.00 | 311,557 |
| Jul 30, 2024 | 614.00 | 706.00 | 601.00 | 683.00 | 683.00 | 1,446,773 |
| Jul 29, 2024 | 664.00 | 673.00 | 613.00 | 617.00 | 617.00 | 645,796 |
| Jul 26, 2024 | 599.00 | 739.00 | 570.00 | 662.00 | 662.00 | 7,067,778 |
| Jul 25, 2024 | 587.00 | 595.00 | 573.00 | 573.00 | 573.00 | 47,344 |
| Jul 24, 2024 | 582.00 | 586.00 | 570.00 | 578.00 | 578.00 | 71,713 |
| Jul 23, 2024 | 566.00 | 639.00 | 561.00 | 582.00 | 582.00 | 473,599 |
| Jul 22, 2024 | 585.00 | 587.00 | 564.00 | 566.00 | 566.00 | 94,280 |
| Jul 19, 2024 | 591.00 | 597.00 | 582.00 | 585.00 | 585.00 | 69,387 |
| Jul 18, 2024 | 602.00 | 607.00 | 585.00 | 597.00 | 597.00 | 109,622 |
| Jul 17, 2024 | 610.00 | 615.00 | 599.00 | 600.00 | 600.00 | 74,165 |
| Jul 16, 2024 | 612.00 | 613.00 | 598.00 | 603.00 | 603.00 | 90,813 |
| Jul 15, 2024 | 606.00 | 618.00 | 600.00 | 610.00 | 610.00 | 170,149 |
| Jul 12, 2024 | 647.00 | 668.00 | 590.00 | 604.00 | 604.00 | 413,749 |
| Jul 11, 2024 | 657.00 | 693.00 | 646.00 | 647.00 | 647.00 | 97,402 |
| Jul 10, 2024 | 662.00 | 662.00 | 650.00 | 655.00 | 655.00 | 42,200 |
| Jul 9, 2024 | 661.00 | 667.00 | 631.00 | 662.00 | 662.00 | 82,336 |
| Jul 8, 2024 | 670.00 | 683.00 | 629.00 | 665.00 | 665.00 | 97,470 |
| Jul 5, 2024 | 652.00 | 698.00 | 611.00 | 676.00 | 676.00 | 135,800 |
| Jul 4, 2024 | 657.00 | 680.00 | 650.00 | 656.00 | 656.00 | 113,138 |
| Jul 3, 2024 | 663.00 | 678.00 | 655.00 | 663.00 | 663.00 | 109,013 |
| Jul 2, 2024 | 693.00 | 715.00 | 660.00 | 663.00 | 663.00 | 117,822 |
| Jul 1, 2024 | 690.00 | 715.00 | 690.00 | 700.00 | 700.00 | 90,051 |
| Jun 28, 2024 | 698.00 | 722.00 | 686.00 | 695.00 | 695.00 | 149,495 |
| Jun 27, 2024 | 696.00 | 730.00 | 682.00 | 706.00 | 706.00 | 134,140 |
| Jun 26, 2024 | 701.00 | 719.00 | 697.00 | 697.00 | 697.00 | 125,644 |
| Jun 25, 2024 | 723.00 | 723.00 | 705.00 | 707.00 | 707.00 | 100,577 |
| Jun 24, 2024 | 694.00 | 728.00 | 694.00 | 724.00 | 724.00 | 164,638 |
| Jun 21, 2024 | 715.00 | 725.00 | 676.00 | 700.00 | 700.00 | 185,426 |
| Jun 20, 2024 | 702.00 | 719.00 | 685.00 | 715.00 | 715.00 | 226,282 |
| Jun 19, 2024 | 725.00 | 730.00 | 680.00 | 709.00 | 709.00 | 264,438 |
| Jun 18, 2024 | 745.00 | 757.00 | 708.00 | 733.00 | 733.00 | 231,017 |
| Jun 17, 2024 | 767.00 | 776.00 | 730.00 | 745.00 | 745.00 | 337,033 |
| Jun 14, 2024 | 801.00 | 801.00 | 769.00 | 774.00 | 774.00 | 422,162 |
| Jun 13, 2024 | 830.00 | 830.00 | 779.00 | 802.00 | 802.00 | 676,784 |
| Jun 12, 2024 | 893.00 | 893.00 | 812.00 | 830.00 | 830.00 | 1,265,608 |
| Jun 11, 2024 | 763.00 | 962.00 | 759.00 | 894.00 | 894.00 | 8,357,649 |
| Jun 10, 2024 | 808.00 | 808.00 | 761.00 | 763.00 | 763.00 | 411,682 |
| Jun 7, 2024 | 1,002.00 | 1,030.00 | 784.00 | 814.00 | 814.00 | 7,055,282 |
| Jun 5, 2024 | 640.00 | 833.00 | 636.00 | 833.00 | 833.00 | 3,551,212 |
| Jun 4, 2024 | 652.00 | 652.00 | 636.00 | 641.00 | 641.00 | 68,158 |
| Jun 3, 2024 | 631.00 | 656.00 | 623.00 | 652.00 | 652.00 | 71,616 |
| May 31, 2024 | 640.00 | 646.00 | 631.00 | 631.00 | 631.00 | 62,122 |
| May 30, 2024 | 644.00 | 656.00 | 642.00 | 646.00 | 646.00 | 68,241 |
| May 29, 2024 | 669.00 | 669.00 | 619.00 | 644.00 | 644.00 | 236,911 |
| May 28, 2024 | 670.00 | 683.00 | 654.00 | 670.00 | 670.00 | 90,372 |
| May 27, 2024 | 690.00 | 690.00 | 652.00 | 670.00 | 670.00 | 143,696 |
| May 24, 2024 | 693.00 | 708.00 | 690.00 | 690.00 | 690.00 | 128,890 |
| May 23, 2024 | 720.00 | 725.00 | 679.00 | 693.00 | 693.00 | 176,473 |
| May 22, 2024 | 720.00 | 730.00 | 712.00 | 720.00 | 720.00 | 152,419 |
| May 21, 2024 | 758.00 | 758.00 | 724.00 | 724.00 | 724.00 | 100,760 |
| May 20, 2024 | 754.00 | 758.00 | 737.00 | 758.00 | 758.00 | 208,266 |
| May 17, 2024 | 761.00 | 788.00 | 752.00 | 754.00 | 754.00 | 110,974 |
| May 16, 2024 | 782.00 | 825.00 | 755.00 | 760.00 | 760.00 | 176,263 |
Related Tickers
000547.SZ Addsino Co., Ltd.
7.26
-1.89%
600130.SS BIRD
3.1900
+1.59%
109080.KQ Opticis Company Limited
8,790.00
-3.09%
028080.KQ Humax Holdings Co., Ltd.
2,265.00
-1.74%
600990.SS Sun Create Electronics Co., Ltd
21.23
-3.10%
002935.SZ Chengdu Spaceon Electronics Co., Ltd.
14.12
-1.74%
688015.SS Traffic Control Technology Co., Ltd.
20.01
-0.89%
095270.KQ Wave Electronics Co., Ltd.
4,990.00
-1.38%
002115.SZ Sunwave Communications Co.Ltd
7.81
-2.13%
6417.TWO Securitag Assembly Group Co., Ltd.
90.00
+0.45%