13,200.00
-450.00
(-3.30%)
At close: January 24 at 3:30:21 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 24, 2025 | 13,470.00 | 13,470.00 | 13,110.00 | 13,200.00 | 13,200.00 | 1,438,921 |
| Jan 23, 2025 | 13,200.00 | 15,180.00 | 13,070.00 | 13,650.00 | 13,650.00 | 25,128,610 |
| Jan 22, 2025 | 12,780.00 | 13,320.00 | 12,520.00 | 13,070.00 | 13,070.00 | 7,028,874 |
| Jan 21, 2025 | 12,940.00 | 13,550.00 | 12,650.00 | 12,890.00 | 12,890.00 | 15,697,370 |
| Jan 20, 2025 | 9,860.00 | 12,700.00 | 9,700.00 | 12,700.00 | 12,700.00 | 26,078,020 |
| Jan 17, 2025 | 9,810.00 | 9,970.00 | 9,630.00 | 9,770.00 | 9,770.00 | 472,548 |
| Jan 16, 2025 | 9,840.00 | 10,070.00 | 9,730.00 | 9,780.00 | 9,780.00 | 827,207 |
| Jan 15, 2025 | 9,750.00 | 9,970.00 | 9,530.00 | 9,570.00 | 9,570.00 | 503,903 |
| Jan 14, 2025 | 9,600.00 | 9,850.00 | 9,530.00 | 9,690.00 | 9,690.00 | 436,002 |
| Jan 13, 2025 | 9,790.00 | 9,930.00 | 9,450.00 | 9,520.00 | 9,520.00 | 509,432 |
| Jan 10, 2025 | 10,160.00 | 10,430.00 | 9,810.00 | 9,900.00 | 9,900.00 | 773,797 |
| Jan 9, 2025 | 10,650.00 | 10,650.00 | 9,990.00 | 10,040.00 | 10,040.00 | 1,230,178 |
| Jan 8, 2025 | 9,650.00 | 10,410.00 | 9,590.00 | 10,410.00 | 10,410.00 | 1,656,472 |
| Jan 7, 2025 | 10,200.00 | 10,250.00 | 9,860.00 | 9,870.00 | 9,870.00 | 1,044,983 |
| Jan 6, 2025 | 9,770.00 | 10,200.00 | 9,760.00 | 9,910.00 | 9,910.00 | 1,604,219 |
| Jan 3, 2025 | 9,210.00 | 9,800.00 | 9,120.00 | 9,670.00 | 9,670.00 | 1,266,268 |
| Jan 2, 2025 | 8,920.00 | 9,220.00 | 8,650.00 | 9,200.00 | 9,200.00 | 417,397 |
| Dec 30, 2024 | 8,640.00 | 8,960.00 | 8,590.00 | 8,920.00 | 8,920.00 | 313,073 |
| Dec 27, 2024 | 8,700.00 | 9,250.00 | 8,680.00 | 8,860.00 | 8,860.00 | 801,712 |
| Dec 26, 2024 | 9,170.00 | 9,640.00 | 8,950.00 | 9,000.00 | 9,000.00 | 947,876 |
| Dec 24, 2024 | 9,620.00 | 9,650.00 | 9,040.00 | 9,100.00 | 9,100.00 | 1,094,438 |
| Dec 23, 2024 | 8,910.00 | 10,220.00 | 8,910.00 | 9,430.00 | 9,430.00 | 3,773,173 |
| Dec 20, 2024 | 9,190.00 | 9,200.00 | 8,650.00 | 8,730.00 | 8,730.00 | 422,932 |
| Dec 19, 2024 | 9,000.00 | 9,350.00 | 8,990.00 | 9,220.00 | 9,220.00 | 546,998 |
| Dec 18, 2024 | 9,550.00 | 9,590.00 | 9,320.00 | 9,520.00 | 9,520.00 | 575,427 |
| Dec 17, 2024 | 9,840.00 | 10,020.00 | 9,410.00 | 9,620.00 | 9,620.00 | 2,939,164 |
| Dec 16, 2024 | 9,360.00 | 9,390.00 | 9,090.00 | 9,170.00 | 9,170.00 | 419,313 |
| Dec 13, 2024 | 8,960.00 | 9,250.00 | 8,830.00 | 9,170.00 | 9,170.00 | 448,790 |
| Dec 12, 2024 | 8,940.00 | 9,060.00 | 8,650.00 | 8,890.00 | 8,890.00 | 720,412 |
| Dec 11, 2024 | 8,220.00 | 8,790.00 | 8,120.00 | 8,770.00 | 8,770.00 | 451,946 |
| Dec 10, 2024 | 7,730.00 | 8,220.00 | 7,730.00 | 8,220.00 | 8,220.00 | 397,773 |
| Dec 9, 2024 | 8,080.00 | 8,200.00 | 7,710.00 | 7,770.00 | 7,770.00 | 489,332 |
| Dec 6, 2024 | 8,600.00 | 8,630.00 | 8,010.00 | 8,340.00 | 8,340.00 | 529,312 |
| Dec 5, 2024 | 8,800.00 | 8,900.00 | 8,620.00 | 8,640.00 | 8,640.00 | 288,833 |
| Dec 4, 2024 | 8,640.00 | 8,830.00 | 8,550.00 | 8,760.00 | 8,760.00 | 380,453 |
| Dec 3, 2024 | 8,650.00 | 8,990.00 | 8,650.00 | 8,940.00 | 8,940.00 | 346,803 |
| Dec 2, 2024 | 8,900.00 | 8,950.00 | 8,650.00 | 8,650.00 | 8,650.00 | 345,255 |
| Nov 29, 2024 | 9,030.00 | 9,070.00 | 8,670.00 | 8,790.00 | 8,790.00 | 401,231 |
| Nov 28, 2024 | 9,150.00 | 9,160.00 | 8,970.00 | 9,070.00 | 9,070.00 | 287,346 |
| Nov 27, 2024 | 9,470.00 | 9,470.00 | 9,050.00 | 9,110.00 | 9,110.00 | 371,189 |
| Nov 26, 2024 | 9,400.00 | 9,480.00 | 9,270.00 | 9,420.00 | 9,420.00 | 334,614 |
| Nov 25, 2024 | 9,630.00 | 9,840.00 | 9,340.00 | 9,340.00 | 9,340.00 | 1,077,778 |
| Nov 22, 2024 | 9,420.00 | 9,830.00 | 9,420.00 | 9,510.00 | 9,510.00 | 404,378 |
| Nov 21, 2024 | 9,720.00 | 9,720.00 | 9,400.00 | 9,400.00 | 9,400.00 | 387,864 |
| Nov 20, 2024 | 9,960.00 | 9,960.00 | 9,610.00 | 9,620.00 | 9,620.00 | 318,070 |
| Nov 19, 2024 | 9,890.00 | 9,890.00 | 9,700.00 | 9,800.00 | 9,800.00 | 230,406 |
| Nov 18, 2024 | 9,890.00 | 10,190.00 | 9,700.00 | 9,920.00 | 9,920.00 | 387,521 |
| Nov 15, 2024 | 9,490.00 | 9,930.00 | 9,490.00 | 9,900.00 | 9,900.00 | 572,269 |
| Nov 14, 2024 | 9,650.00 | 9,820.00 | 9,490.00 | 9,510.00 | 9,510.00 | 492,269 |
| Nov 13, 2024 | 9,910.00 | 10,100.00 | 9,650.00 | 9,650.00 | 9,650.00 | 438,487 |
| Nov 12, 2024 | 10,190.00 | 10,300.00 | 9,920.00 | 10,010.00 | 10,010.00 | 673,602 |
| Nov 11, 2024 | 11,200.00 | 11,200.00 | 10,430.00 | 10,440.00 | 10,440.00 | 649,846 |
| Nov 8, 2024 | 11,430.00 | 11,740.00 | 11,300.00 | 11,310.00 | 11,310.00 | 289,280 |
| Nov 7, 2024 | 11,460.00 | 11,500.00 | 11,060.00 | 11,330.00 | 11,330.00 | 364,984 |
| Nov 6, 2024 | 12,120.00 | 12,180.00 | 11,400.00 | 11,420.00 | 11,420.00 | 479,136 |
| Nov 5, 2024 | 12,010.00 | 12,130.00 | 11,910.00 | 12,000.00 | 12,000.00 | 186,608 |
| Nov 4, 2024 | 11,770.00 | 12,110.00 | 11,720.00 | 12,040.00 | 12,040.00 | 260,610 |
| Nov 1, 2024 | 11,970.00 | 11,970.00 | 11,770.00 | 11,770.00 | 11,770.00 | 226,559 |
| Oct 31, 2024 | 11,800.00 | 12,370.00 | 11,680.00 | 12,120.00 | 12,120.00 | 405,538 |
| Oct 30, 2024 | 12,200.00 | 12,480.00 | 12,000.00 | 12,020.00 | 12,020.00 | 272,944 |
| Oct 29, 2024 | 12,300.00 | 12,300.00 | 11,920.00 | 12,200.00 | 12,200.00 | 332,113 |
| Oct 28, 2024 | 12,070.00 | 12,470.00 | 12,030.00 | 12,360.00 | 12,360.00 | 262,959 |
| Oct 25, 2024 | 12,170.00 | 12,320.00 | 11,960.00 | 12,070.00 | 12,070.00 | 273,065 |
| Oct 24, 2024 | 12,430.00 | 12,500.00 | 12,140.00 | 12,160.00 | 12,160.00 | 278,510 |
| Oct 23, 2024 | 12,160.00 | 12,980.00 | 11,970.00 | 12,620.00 | 12,620.00 | 786,780 |
| Oct 22, 2024 | 12,930.00 | 12,970.00 | 12,140.00 | 12,160.00 | 12,160.00 | 359,776 |
| Oct 21, 2024 | 12,690.00 | 12,970.00 | 12,310.00 | 12,760.00 | 12,760.00 | 372,368 |
| Oct 18, 2024 | 13,470.00 | 13,470.00 | 12,660.00 | 12,660.00 | 12,660.00 | 682,707 |
| Oct 17, 2024 | 13,540.00 | 13,700.00 | 12,990.00 | 13,500.00 | 13,500.00 | 609,685 |
| Oct 16, 2024 | 13,210.00 | 13,410.00 | 13,110.00 | 13,260.00 | 13,260.00 | 543,648 |
| Oct 15, 2024 | 13,760.00 | 14,650.00 | 13,560.00 | 13,650.00 | 13,650.00 | 2,617,292 |
| Oct 14, 2024 | 13,100.00 | 13,760.00 | 13,070.00 | 13,430.00 | 13,430.00 | 663,635 |
| Oct 11, 2024 | 13,170.00 | 13,560.00 | 13,020.00 | 13,080.00 | 13,080.00 | 434,077 |
| Oct 10, 2024 | 13,600.00 | 13,780.00 | 13,120.00 | 13,160.00 | 13,160.00 | 517,419 |
| Oct 8, 2024 | 13,690.00 | 13,850.00 | 13,350.00 | 13,370.00 | 13,370.00 | 478,351 |
| Oct 7, 2024 | 13,800.00 | 14,080.00 | 13,440.00 | 13,860.00 | 13,860.00 | 800,862 |
| Oct 4, 2024 | 13,180.00 | 13,650.00 | 13,150.00 | 13,450.00 | 13,450.00 | 730,701 |
| Oct 2, 2024 | 13,120.00 | 13,320.00 | 12,800.00 | 13,010.00 | 13,010.00 | 524,898 |
| Sep 30, 2024 | 13,720.00 | 13,750.00 | 13,250.00 | 13,250.00 | 13,250.00 | 738,334 |
| Sep 27, 2024 | 14,010.00 | 14,340.00 | 13,680.00 | 13,720.00 | 13,720.00 | 1,708,388 |
| Sep 26, 2024 | 13,500.00 | 14,950.00 | 13,200.00 | 13,810.00 | 13,810.00 | 9,507,544 |
| Sep 25, 2024 | 12,920.00 | 13,430.00 | 12,720.00 | 12,720.00 | 12,720.00 | 1,280,886 |
| Sep 24, 2024 | 12,400.00 | 12,680.00 | 12,390.00 | 12,620.00 | 12,620.00 | 426,103 |
| Sep 23, 2024 | 12,290.00 | 12,620.00 | 12,170.00 | 12,380.00 | 12,380.00 | 447,119 |
| Sep 20, 2024 | 12,540.00 | 13,160.00 | 12,400.00 | 12,430.00 | 12,430.00 | 1,344,208 |
| Sep 19, 2024 | 12,390.00 | 12,390.00 | 11,790.00 | 12,070.00 | 12,070.00 | 877,842 |
| Sep 13, 2024 | 13,330.00 | 13,430.00 | 12,530.00 | 12,530.00 | 12,530.00 | 1,143,569 |
| Sep 12, 2024 | 12,780.00 | 14,790.00 | 12,610.00 | 13,400.00 | 13,400.00 | 8,559,496 |
| Sep 11, 2024 | 12,440.00 | 12,550.00 | 12,160.00 | 12,190.00 | 12,190.00 | 223,260 |
| Sep 10, 2024 | 12,360.00 | 12,550.00 | 12,150.00 | 12,440.00 | 12,440.00 | 323,774 |
| Sep 9, 2024 | 11,400.00 | 12,360.00 | 11,390.00 | 12,360.00 | 12,360.00 | 415,357 |
| Sep 6, 2024 | 12,100.00 | 12,140.00 | 11,610.00 | 11,780.00 | 11,780.00 | 297,705 |
| Sep 5, 2024 | 12,270.00 | 12,570.00 | 12,010.00 | 12,100.00 | 12,100.00 | 413,728 |
| Sep 4, 2024 | 12,100.00 | 12,530.00 | 12,080.00 | 12,250.00 | 12,250.00 | 322,713 |
| Sep 3, 2024 | 13,340.00 | 13,390.00 | 12,960.00 | 12,960.00 | 12,960.00 | 253,119 |
| Sep 2, 2024 | 13,780.00 | 13,780.00 | 13,320.00 | 13,330.00 | 13,330.00 | 272,580 |
| Aug 30, 2024 | 13,270.00 | 13,770.00 | 13,190.00 | 13,770.00 | 13,770.00 | 267,767 |
| Aug 29, 2024 | 13,390.00 | 13,490.00 | 13,170.00 | 13,290.00 | 13,290.00 | 317,267 |
| Aug 28, 2024 | 13,720.00 | 13,910.00 | 13,430.00 | 13,910.00 | 13,910.00 | 336,976 |
| Aug 27, 2024 | 13,710.00 | 13,740.00 | 13,390.00 | 13,680.00 | 13,680.00 | 174,514 |
| Aug 26, 2024 | 14,200.00 | 14,230.00 | 13,600.00 | 13,710.00 | 13,710.00 | 309,430 |
| Aug 23, 2024 | 14,060.00 | 14,100.00 | 13,840.00 | 14,000.00 | 14,000.00 | 227,166 |
| Aug 22, 2024 | 14,700.00 | 14,790.00 | 14,180.00 | 14,260.00 | 14,260.00 | 292,363 |
| Aug 21, 2024 | 14,810.00 | 14,900.00 | 14,480.00 | 14,670.00 | 14,670.00 | 435,520 |
| Aug 20, 2024 | 14,250.00 | 15,470.00 | 14,250.00 | 15,080.00 | 15,080.00 | 1,499,555 |
| Aug 19, 2024 | 14,520.00 | 14,520.00 | 14,010.00 | 14,060.00 | 14,060.00 | 309,363 |
| Aug 16, 2024 | 14,990.00 | 15,090.00 | 14,320.00 | 14,530.00 | 14,530.00 | 653,779 |
| Aug 14, 2024 | 14,700.00 | 14,850.00 | 14,510.00 | 14,650.00 | 14,650.00 | 446,632 |
| Aug 13, 2024 | 14,510.00 | 14,510.00 | 14,010.00 | 14,180.00 | 14,180.00 | 300,660 |
| Aug 12, 2024 | 13,900.00 | 14,680.00 | 13,830.00 | 14,350.00 | 14,350.00 | 580,502 |
| Aug 9, 2024 | 13,800.00 | 14,120.00 | 13,630.00 | 13,790.00 | 13,790.00 | 530,544 |
| Aug 8, 2024 | 13,000.00 | 13,440.00 | 12,970.00 | 13,290.00 | 13,290.00 | 268,864 |
| Aug 7, 2024 | 13,150.00 | 13,740.00 | 13,100.00 | 13,480.00 | 13,480.00 | 517,694 |
| Aug 6, 2024 | 12,370.00 | 13,390.00 | 12,370.00 | 13,330.00 | 13,330.00 | 862,132 |
| Aug 5, 2024 | 14,180.00 | 14,200.00 | 11,700.00 | 12,170.00 | 12,170.00 | 1,110,343 |
| Aug 2, 2024 | 15,270.00 | 15,270.00 | 14,480.00 | 14,480.00 | 14,480.00 | 599,179 |
| Aug 1, 2024 | 16,410.00 | 16,650.00 | 15,630.00 | 15,690.00 | 15,690.00 | 639,564 |
| Jul 31, 2024 | 15,250.00 | 15,770.00 | 15,050.00 | 15,700.00 | 15,700.00 | 456,390 |
| Jul 30, 2024 | 15,810.00 | 15,850.00 | 15,370.00 | 15,390.00 | 15,390.00 | 327,069 |
| Jul 29, 2024 | 15,360.00 | 16,100.00 | 15,250.00 | 16,100.00 | 16,100.00 | 479,418 |
| Jul 26, 2024 | 15,440.00 | 15,550.00 | 15,150.00 | 15,350.00 | 15,350.00 | 451,411 |
| Jul 25, 2024 | 15,710.00 | 15,710.00 | 15,320.00 | 15,430.00 | 15,430.00 | 562,616 |
| Jul 24, 2024 | 15,800.00 | 16,230.00 | 15,780.00 | 16,030.00 | 16,030.00 | 428,946 |
| Jul 23, 2024 | 16,500.00 | 16,650.00 | 15,890.00 | 16,010.00 | 16,010.00 | 522,853 |
| Jul 22, 2024 | 16,600.00 | 16,600.00 | 16,040.00 | 16,230.00 | 16,230.00 | 511,983 |
| Jul 19, 2024 | 16,800.00 | 16,920.00 | 16,430.00 | 16,750.00 | 16,750.00 | 408,042 |
| Jul 18, 2024 | 16,510.00 | 16,950.00 | 16,260.00 | 16,920.00 | 16,920.00 | 739,003 |
| Jul 17, 2024 | 17,900.00 | 17,900.00 | 17,170.00 | 17,180.00 | 17,180.00 | 496,078 |
| Jul 16, 2024 | 17,720.00 | 17,990.00 | 17,320.00 | 17,930.00 | 17,930.00 | 536,075 |
| Jul 15, 2024 | 17,250.00 | 17,750.00 | 17,080.00 | 17,720.00 | 17,720.00 | 698,134 |
| Jul 12, 2024 | 17,380.00 | 17,590.00 | 17,200.00 | 17,220.00 | 17,220.00 | 661,488 |
| Jul 11, 2024 | 17,940.00 | 18,290.00 | 17,770.00 | 17,780.00 | 17,780.00 | 644,163 |
| Jul 10, 2024 | 18,380.00 | 18,410.00 | 17,810.00 | 17,890.00 | 17,890.00 | 717,351 |
| Jul 9, 2024 | 18,880.00 | 18,950.00 | 18,340.00 | 18,370.00 | 18,370.00 | 504,619 |
| Jul 8, 2024 | 18,180.00 | 18,590.00 | 18,090.00 | 18,590.00 | 18,590.00 | 509,434 |
| Jul 5, 2024 | 18,630.00 | 18,750.00 | 18,170.00 | 18,180.00 | 18,180.00 | 572,175 |
| Jul 4, 2024 | 18,220.00 | 18,800.00 | 18,220.00 | 18,650.00 | 18,650.00 | 757,968 |
| Jul 3, 2024 | 18,550.00 | 18,650.00 | 18,010.00 | 18,140.00 | 18,140.00 | 728,001 |
| Jul 2, 2024 | 19,070.00 | 19,110.00 | 18,600.00 | 18,620.00 | 18,620.00 | 461,057 |
| Jul 1, 2024 | 18,770.00 | 19,910.00 | 18,770.00 | 19,070.00 | 19,070.00 | 1,107,917 |
| Jun 28, 2024 | 18,600.00 | 19,330.00 | 18,500.00 | 18,760.00 | 18,760.00 | 647,659 |
| Jun 27, 2024 | 18,750.00 | 18,970.00 | 18,650.00 | 18,650.00 | 18,650.00 | 482,188 |
| Jun 26, 2024 | 19,390.00 | 19,490.00 | 18,860.00 | 19,000.00 | 19,000.00 | 653,097 |
| Jun 25, 2024 | 19,050.00 | 19,300.00 | 18,410.00 | 19,120.00 | 19,120.00 | 1,227,416 |
| Jun 24, 2024 | 20,500.00 | 20,650.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1,204,999 |
| Jun 21, 2024 | 21,150.00 | 21,200.00 | 20,600.00 | 20,750.00 | 20,750.00 | 768,063 |
| Jun 20, 2024 | 22,150.00 | 22,150.00 | 21,300.00 | 21,300.00 | 21,300.00 | 800,982 |
| Jun 19, 2024 | 22,300.00 | 23,250.00 | 21,850.00 | 22,000.00 | 22,000.00 | 1,830,138 |
| Jun 18, 2024 | 21,700.00 | 22,400.00 | 21,700.00 | 21,850.00 | 21,850.00 | 969,221 |
| Jun 17, 2024 | 22,000.00 | 22,100.00 | 21,450.00 | 21,450.00 | 21,450.00 | 512,344 |
| Jun 14, 2024 | 22,350.00 | 22,500.00 | 21,250.00 | 21,800.00 | 21,800.00 | 1,325,664 |
| Jun 13, 2024 | 22,100.00 | 22,950.00 | 21,700.00 | 22,350.00 | 22,350.00 | 2,853,068 |
| Jun 12, 2024 | 21,400.00 | 21,900.00 | 21,300.00 | 21,650.00 | 21,650.00 | 1,012,441 |
| Jun 11, 2024 | 21,150.00 | 21,200.00 | 20,800.00 | 21,050.00 | 21,050.00 | 629,431 |
| Jun 10, 2024 | 21,500.00 | 21,550.00 | 20,950.00 | 21,350.00 | 21,350.00 | 591,020 |
| Jun 7, 2024 | 21,400.00 | 21,750.00 | 21,300.00 | 21,500.00 | 21,500.00 | 722,364 |
| Jun 5, 2024 | 21,300.00 | 22,650.00 | 21,100.00 | 21,150.00 | 21,150.00 | 1,975,116 |
| Jun 4, 2024 | 21,650.00 | 21,800.00 | 20,850.00 | 20,900.00 | 20,900.00 | 828,420 |
| Jun 3, 2024 | 21,350.00 | 21,800.00 | 21,200.00 | 21,450.00 | 21,450.00 | 669,796 |
| May 31, 2024 | 21,400.00 | 22,000.00 | 21,250.00 | 21,450.00 | 21,450.00 | 817,759 |
| May 30, 2024 | 22,350.00 | 22,600.00 | 21,500.00 | 21,650.00 | 21,650.00 | 1,352,793 |
| May 29, 2024 | 21,400.00 | 24,300.00 | 21,200.00 | 22,700.00 | 22,700.00 | 8,155,709 |
| May 28, 2024 | 21,200.00 | 21,200.00 | 20,800.00 | 21,150.00 | 21,150.00 | 778,921 |
| May 27, 2024 | 20,800.00 | 21,100.00 | 20,300.00 | 21,000.00 | 21,000.00 | 1,054,767 |
| May 24, 2024 | 21,900.00 | 21,900.00 | 20,650.00 | 20,700.00 | 20,700.00 | 1,711,104 |
| May 23, 2024 | 22,950.00 | 23,100.00 | 22,000.00 | 22,250.00 | 22,250.00 | 1,144,767 |
| May 22, 2024 | 22,600.00 | 23,000.00 | 22,200.00 | 22,650.00 | 22,650.00 | 727,098 |
| May 21, 2024 | 23,350.00 | 23,400.00 | 22,350.00 | 22,550.00 | 22,550.00 | 698,878 |
| May 20, 2024 | 22,850.00 | 23,150.00 | 22,450.00 | 23,050.00 | 23,050.00 | 694,564 |
| May 17, 2024 | 23,450.00 | 23,450.00 | 22,700.00 | 22,750.00 | 22,750.00 | 609,899 |
| May 16, 2024 | 23,500.00 | 23,850.00 | 23,100.00 | 23,500.00 | 23,500.00 | 1,470,148 |
| May 14, 2024 | 22,100.00 | 23,400.00 | 22,050.00 | 22,900.00 | 22,900.00 | 1,302,298 |
| May 13, 2024 | 22,600.00 | 22,950.00 | 22,150.00 | 22,250.00 | 22,250.00 | 734,683 |
| May 10, 2024 | 23,350.00 | 23,450.00 | 22,300.00 | 22,450.00 | 22,450.00 | 992,427 |
| May 9, 2024 | 23,200.00 | 24,200.00 | 22,750.00 | 23,350.00 | 23,350.00 | 1,352,320 |
| May 8, 2024 | 23,300.00 | 23,300.00 | 22,550.00 | 23,100.00 | 23,100.00 | 964,581 |
| May 7, 2024 | 23,950.00 | 24,200.00 | 23,200.00 | 23,300.00 | 23,300.00 | 1,599,852 |
| May 3, 2024 | 22,750.00 | 25,000.00 | 22,450.00 | 23,200.00 | 23,200.00 | 7,347,751 |
| May 2, 2024 | 22,350.00 | 22,600.00 | 22,000.00 | 22,350.00 | 22,350.00 | 642,301 |
| Apr 30, 2024 | 22,800.00 | 23,800.00 | 22,350.00 | 22,450.00 | 22,450.00 | 1,847,228 |
| Apr 29, 2024 | 22,600.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,400.00 | 781,584 |
| Apr 26, 2024 | 22,700.00 | 22,850.00 | 22,000.00 | 22,250.00 | 22,250.00 | 830,968 |
| Apr 25, 2024 | 22,600.00 | 22,950.00 | 22,200.00 | 22,200.00 | 22,200.00 | 880,142 |
| Apr 24, 2024 | 22,450.00 | 23,650.00 | 22,350.00 | 23,200.00 | 23,200.00 | 2,629,061 |
| Apr 23, 2024 | 22,850.00 | 23,150.00 | 21,900.00 | 21,900.00 | 21,900.00 | 1,203,982 |
| Apr 22, 2024 | 22,100.00 | 22,650.00 | 21,800.00 | 22,200.00 | 22,200.00 | 1,115,745 |
| Apr 19, 2024 | 23,700.00 | 23,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1,555,112 |
| Apr 18, 2024 | 22,900.00 | 24,200.00 | 22,500.00 | 23,900.00 | 23,900.00 | 1,312,040 |
| Apr 17, 2024 | 23,900.00 | 24,050.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1,121,009 |
| Apr 16, 2024 | 24,200.00 | 24,600.00 | 23,200.00 | 23,600.00 | 23,600.00 | 1,329,217 |
| Apr 15, 2024 | 24,200.00 | 24,600.00 | 23,750.00 | 24,450.00 | 24,450.00 | 1,451,054 |
| Apr 12, 2024 | 25,800.00 | 26,100.00 | 24,800.00 | 24,900.00 | 24,900.00 | 1,625,120 |
| Apr 11, 2024 | 24,200.00 | 26,150.00 | 24,100.00 | 25,350.00 | 25,350.00 | 1,711,183 |
| Apr 9, 2024 | 25,250.00 | 25,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 1,445,543 |
| Apr 8, 2024 | 27,100.00 | 27,400.00 | 25,250.00 | 25,250.00 | 25,250.00 | 2,117,988 |
| Apr 5, 2024 | 27,450.00 | 27,700.00 | 26,200.00 | 26,700.00 | 26,700.00 | 3,014,873 |
| Apr 4, 2024 | 26,900.00 | 28,650.00 | 26,700.00 | 28,450.00 | 28,450.00 | 7,115,341 |
| Apr 3, 2024 | 26,950.00 | 27,050.00 | 25,800.00 | 26,300.00 | 26,300.00 | 3,241,133 |
| Apr 2, 2024 | 28,750.00 | 29,650.00 | 26,950.00 | 27,500.00 | 27,500.00 | 6,801,842 |
| Apr 1, 2024 | 30,100.00 | 30,300.00 | 28,350.00 | 28,350.00 | 28,350.00 | 8,314,231 |
| Mar 29, 2024 | 28,600.00 | 30,550.00 | 28,100.00 | 29,500.00 | 29,500.00 | 18,277,350 |
| Mar 28, 2024 | 23,500.00 | 29,000.00 | 23,050.00 | 28,600.00 | 28,600.00 | 27,918,940 |
| Mar 27, 2024 | 23,800.00 | 23,850.00 | 23,000.00 | 23,350.00 | 23,350.00 | 1,589,872 |
| Mar 26, 2024 | 24,250.00 | 24,600.00 | 23,100.00 | 23,800.00 | 23,800.00 | 2,914,032 |
| Mar 25, 2024 | 25,300.00 | 25,600.00 | 24,150.00 | 24,150.00 | 24,150.00 | 1,862,436 |
| Mar 22, 2024 | 25,600.00 | 25,950.00 | 24,950.00 | 25,250.00 | 25,250.00 | 1,379,207 |
| Mar 21, 2024 | 26,600.00 | 26,650.00 | 25,500.00 | 25,550.00 | 25,550.00 | 1,703,145 |
| Mar 20, 2024 | 26,150.00 | 27,200.00 | 25,800.00 | 25,900.00 | 25,900.00 | 4,635,254 |
| Mar 19, 2024 | 25,750.00 | 27,150.00 | 25,350.00 | 25,600.00 | 25,600.00 | 3,249,731 |
| Mar 18, 2024 | 25,400.00 | 25,650.00 | 24,550.00 | 25,600.00 | 25,600.00 | 1,473,979 |
| Mar 15, 2024 | 25,000.00 | 25,550.00 | 24,550.00 | 25,250.00 | 25,250.00 | 1,267,294 |
| Mar 14, 2024 | 25,850.00 | 25,950.00 | 25,150.00 | 25,400.00 | 25,400.00 | 1,247,865 |
| Mar 13, 2024 | 27,200.00 | 27,600.00 | 25,750.00 | 26,000.00 | 26,000.00 | 2,257,871 |
| Mar 12, 2024 | 26,600.00 | 26,850.00 | 25,800.00 | 26,600.00 | 26,600.00 | 1,639,407 |
| Mar 11, 2024 | 25,250.00 | 27,000.00 | 24,950.00 | 26,600.00 | 26,600.00 | 2,562,666 |
| Mar 8, 2024 | 27,450.00 | 27,750.00 | 25,700.00 | 26,200.00 | 26,200.00 | 2,789,815 |
| Mar 7, 2024 | 28,550.00 | 28,750.00 | 26,800.00 | 26,850.00 | 26,850.00 | 2,748,019 |
| Mar 6, 2024 | 27,500.00 | 28,300.00 | 26,800.00 | 28,000.00 | 28,000.00 | 2,520,547 |
| Mar 5, 2024 | 29,550.00 | 29,700.00 | 27,750.00 | 27,850.00 | 27,850.00 | 3,297,117 |
| Mar 4, 2024 | 27,500.00 | 29,500.00 | 27,500.00 | 29,250.00 | 29,250.00 | 7,137,102 |
| Feb 29, 2024 | 25,600.00 | 27,350.00 | 25,400.00 | 27,100.00 | 27,100.00 | 3,737,406 |
| Feb 28, 2024 | 27,300.00 | 27,600.00 | 26,050.00 | 26,200.00 | 26,200.00 | 3,276,469 |
| Feb 27, 2024 | 27,200.00 | 28,250.00 | 26,350.00 | 27,300.00 | 27,300.00 | 4,641,697 |
| Feb 26, 2024 | 28,300.00 | 29,250.00 | 27,200.00 | 27,550.00 | 27,550.00 | 3,653,133 |
| Feb 23, 2024 | 31,000.00 | 32,250.00 | 28,000.00 | 28,300.00 | 28,300.00 | 7,463,451 |
| Feb 22, 2024 | 30,150.00 | 30,500.00 | 28,950.00 | 29,850.00 | 29,850.00 | 6,401,965 |
| Feb 21, 2024 | 28,750.00 | 30,200.00 | 28,700.00 | 29,350.00 | 29,350.00 | 4,577,728 |
| Feb 20, 2024 | 31,100.00 | 31,250.00 | 29,450.00 | 30,200.00 | 30,200.00 | 3,588,051 |
| Feb 19, 2024 | 28,950.00 | 31,700.00 | 28,900.00 | 31,000.00 | 31,000.00 | 6,074,552 |
| Feb 16, 2024 | 32,000.00 | 32,050.00 | 30,050.00 | 30,100.00 | 30,100.00 | 5,809,749 |
| Feb 15, 2024 | 33,500.00 | 34,200.00 | 31,500.00 | 32,000.00 | 32,000.00 | 7,816,143 |
| Feb 14, 2024 | 28,950.00 | 33,400.00 | 28,850.00 | 32,300.00 | 32,300.00 | 17,882,320 |
| Feb 13, 2024 | 31,300.00 | 31,950.00 | 29,450.00 | 29,900.00 | 29,900.00 | 7,963,162 |
| Feb 8, 2024 | 28,450.00 | 30,750.00 | 28,150.00 | 29,900.00 | 29,900.00 | 12,406,810 |
| Feb 7, 2024 | 26,750.00 | 28,550.00 | 25,850.00 | 27,900.00 | 27,900.00 | 10,010,840 |
| Feb 6, 2024 | 24,650.00 | 29,200.00 | 22,200.00 | 27,450.00 | 27,450.00 | 27,558,960 |
| Feb 5, 2024 | 27,150.00 | 27,250.00 | 23,750.00 | 24,500.00 | 24,500.00 | 7,562,514 |
| Feb 2, 2024 | 28,500.00 | 29,150.00 | 27,250.00 | 27,650.00 | 27,650.00 | 6,558,669 |
| Feb 1, 2024 | 26,600.00 | 27,600.00 | 25,200.00 | 27,600.00 | 27,600.00 | 9,145,881 |
| Jan 31, 2024 | 27,600.00 | 29,450.00 | 25,700.00 | 25,900.00 | 25,900.00 | 9,375,748 |
| Jan 30, 2024 | 29,850.00 | 30,150.00 | 27,700.00 | 28,450.00 | 28,450.00 | 6,892,692 |
| Jan 29, 2024 | 31,200.00 | 31,700.00 | 27,350.00 | 30,250.00 | 30,250.00 | 11,645,620 |
| Jan 26, 2024 | 31,000.00 | 34,000.00 | 30,350.00 | 31,150.00 | 31,150.00 | 13,351,270 |
| Jan 25, 2024 | 35,150.00 | 38,550.00 | 32,950.00 | 34,000.00 | 34,000.00 | 25,005,870 |
| Jan 24, 2024 | 31,050.00 | 34,850.00 | 29,550.00 | 33,800.00 | 33,800.00 | 14,980,960 |
Related Tickers
054450.KQ Telechips Inc.
16,080.00
-0.43%
432720.KQ QUALITAS
13,350.00
0.00%
108320.KS LX Semicon Co., Ltd.
57,500.00
-0.52%
000660.KS SK hynix Inc.
221,000.00
+0.68%
WOLF Wolfspeed, Inc.
6.00
0.00%
AVGO Broadcom Inc.
206.35
-0.49%
AMD Advanced Micro Devices, Inc.
117.35
+2.79%
NVDA NVIDIA Corporation
123.70
-4.10%