60,500.00
+1,300.00
+(2.20%)
At close: 3:30:10 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 31, 2025 | 60,100.00 | 60,900.00 | 59,600.00 | 60,500.00 | 60,500.00 | 1,308,593 |
| Jan 24, 2025 | 59,400.00 | 59,700.00 | 58,800.00 | 59,200.00 | 59,200.00 | 776,640 |
| Jan 23, 2025 | 59,000.00 | 60,000.00 | 58,900.00 | 59,100.00 | 59,100.00 | 1,352,096 |
| Jan 22, 2025 | 58,600.00 | 59,100.00 | 58,000.00 | 58,700.00 | 58,700.00 | 1,017,026 |
| Jan 21, 2025 | 57,500.00 | 58,600.00 | 57,400.00 | 58,000.00 | 58,000.00 | 1,110,986 |
| Jan 20, 2025 | 57,100.00 | 57,900.00 | 57,000.00 | 57,200.00 | 57,200.00 | 626,010 |
| Jan 17, 2025 | 58,100.00 | 59,100.00 | 57,000.00 | 57,300.00 | 57,300.00 | 1,130,063 |
| Jan 16, 2025 | 58,400.00 | 58,700.00 | 57,800.00 | 58,100.00 | 58,100.00 | 845,554 |
| Jan 15, 2025 | 58,300.00 | 59,200.00 | 57,300.00 | 57,800.00 | 57,800.00 | 1,098,200 |
| Jan 14, 2025 | 59,000.00 | 59,100.00 | 57,700.00 | 58,000.00 | 58,000.00 | 586,166 |
| Jan 13, 2025 | 58,300.00 | 59,300.00 | 58,100.00 | 58,600.00 | 58,600.00 | 766,350 |
| Jan 10, 2025 | 58,000.00 | 58,900.00 | 57,700.00 | 58,600.00 | 58,600.00 | 760,941 |
| Jan 9, 2025 | 57,500.00 | 58,800.00 | 57,400.00 | 58,500.00 | 58,500.00 | 750,459 |
| Jan 8, 2025 | 57,300.00 | 58,400.00 | 57,200.00 | 57,800.00 | 57,800.00 | 494,540 |
| Jan 7, 2025 | 58,000.00 | 58,700.00 | 57,600.00 | 57,700.00 | 57,700.00 | 577,978 |
| Jan 6, 2025 | 57,200.00 | 57,900.00 | 56,500.00 | 57,800.00 | 57,800.00 | 488,149 |
| Jan 3, 2025 | 57,100.00 | 58,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 530,060 |
| Jan 2, 2025 | 56,900.00 | 58,100.00 | 56,600.00 | 56,800.00 | 56,800.00 | 564,964 |
| Dec 30, 2024 | 57,800.00 | 58,300.00 | 56,800.00 | 56,800.00 | 56,800.00 | 509,855 |
| Dec 27, 2024 | 57,500.00 | 58,000.00 | 57,100.00 | 57,600.00 | 57,600.00 | 779,839 |
| Dec 26, 2024 | 59,000.00 | 59,200.00 | 57,900.00 | 58,300.00 | 58,300.00 | 891,621 |
| Dec 24, 2024 | 58,800.00 | 59,000.00 | 58,100.00 | 58,900.00 | 58,900.00 | 502,941 |
| Dec 23, 2024 | 57,300.00 | 59,100.00 | 57,200.00 | 59,000.00 | 59,000.00 | 755,438 |
| Dec 20, 2024 | 58,200.00 | 58,400.00 | 56,500.00 | 56,800.00 | 56,800.00 | 1,571,271 |
| Dec 19, 2024 | 58,500.00 | 59,600.00 | 58,100.00 | 58,400.00 | 58,400.00 | 1,093,221 |
| Dec 18, 2024 | 57,900.00 | 60,000.00 | 57,900.00 | 59,800.00 | 59,800.00 | 901,290 |
| Dec 17, 2024 | 58,100.00 | 59,200.00 | 57,400.00 | 58,300.00 | 58,300.00 | 1,451,833 |
| Dec 16, 2024 | 59,900.00 | 60,400.00 | 58,500.00 | 58,900.00 | 58,900.00 | 1,166,218 |
| Dec 13, 2024 | 59,800.00 | 60,100.00 | 59,200.00 | 59,700.00 | 59,700.00 | 1,164,514 |
| Dec 12, 2024 | 59,800.00 | 61,300.00 | 59,300.00 | 60,000.00 | 60,000.00 | 1,884,109 |
| Dec 11, 2024 | 57,500.00 | 59,400.00 | 57,200.00 | 59,200.00 | 59,200.00 | 1,091,288 |
| Dec 10, 2024 | 58,400.00 | 58,500.00 | 56,900.00 | 57,300.00 | 57,300.00 | 1,781,040 |
| Dec 9, 2024 | 59,200.00 | 59,800.00 | 56,400.00 | 57,200.00 | 57,200.00 | 2,263,732 |
| Dec 6, 2024 | 59,800.00 | 62,000.00 | 59,700.00 | 60,800.00 | 60,800.00 | 2,192,638 |
| Dec 5, 2024 | 61,200.00 | 61,400.00 | 58,600.00 | 59,600.00 | 59,600.00 | 2,396,283 |
| Dec 4, 2024 | 64,000.00 | 64,500.00 | 60,100.00 | 61,600.00 | 61,600.00 | 3,959,392 |
| Dec 3, 2024 | 64,900.00 | 66,200.00 | 64,400.00 | 66,000.00 | 66,000.00 | 1,255,678 |
| Dec 2, 2024 | 63,300.00 | 64,400.00 | 62,700.00 | 63,700.00 | 63,700.00 | 875,393 |
| Nov 29, 2024 | 63,600.00 | 63,600.00 | 62,300.00 | 62,400.00 | 62,400.00 | 1,214,301 |
| Nov 28, 2024 | 64,100.00 | 64,200.00 | 62,800.00 | 63,900.00 | 63,900.00 | 698,411 |
| Nov 27, 2024 | 62,300.00 | 64,100.00 | 62,200.00 | 63,900.00 | 63,900.00 | 893,535 |
| Nov 26, 2024 | 62,300.00 | 62,700.00 | 61,500.00 | 62,100.00 | 62,100.00 | 782,380 |
| Nov 25, 2024 | 63,100.00 | 63,400.00 | 62,500.00 | 62,900.00 | 62,900.00 | 1,808,749 |
| Nov 22, 2024 | 61,900.00 | 63,500.00 | 61,800.00 | 62,500.00 | 62,500.00 | 940,332 |
| Nov 21, 2024 | 61,300.00 | 62,300.00 | 60,600.00 | 61,600.00 | 61,600.00 | 934,507 |
| Nov 20, 2024 | 59,900.00 | 61,400.00 | 59,900.00 | 61,100.00 | 61,100.00 | 1,086,171 |
| Nov 19, 2024 | 59,700.00 | 61,000.00 | 59,700.00 | 59,900.00 | 59,900.00 | 824,061 |
| Nov 18, 2024 | 58,700.00 | 60,400.00 | 58,600.00 | 60,200.00 | 60,200.00 | 744,800 |
| Nov 15, 2024 | 60,300.00 | 60,900.00 | 58,500.00 | 59,100.00 | 59,100.00 | 907,937 |
| Nov 14, 2024 | 61,200.00 | 61,200.00 | 59,800.00 | 59,800.00 | 59,800.00 | 1,271,895 |
| Nov 13, 2024 | 60,900.00 | 61,800.00 | 60,200.00 | 60,600.00 | 60,600.00 | 847,415 |
| Nov 12, 2024 | 61,800.00 | 63,200.00 | 61,100.00 | 61,400.00 | 61,400.00 | 876,064 |
| Nov 11, 2024 | 61,100.00 | 62,400.00 | 60,900.00 | 61,800.00 | 61,800.00 | 757,156 |
| Nov 8, 2024 | 61,400.00 | 61,500.00 | 60,600.00 | 61,200.00 | 61,200.00 | 754,702 |
| Nov 7, 2024 | 62,100.00 | 62,900.00 | 60,800.00 | 61,200.00 | 61,200.00 | 961,879 |
| Nov 6, 2024 | 60,900.00 | 62,300.00 | 60,100.00 | 61,900.00 | 61,900.00 | 1,058,935 |
| Nov 5, 2024 | 59,900.00 | 61,000.00 | 59,500.00 | 60,700.00 | 60,700.00 | 704,696 |
| Nov 4, 2024 | 61,100.00 | 61,200.00 | 59,700.00 | 60,300.00 | 60,300.00 | 1,054,054 |
| Nov 1, 2024 | 60,100.00 | 61,600.00 | 59,900.00 | 61,100.00 | 61,100.00 | 982,776 |
| Oct 31, 2024 | 62,300.00 | 62,400.00 | 59,900.00 | 59,900.00 | 59,900.00 | 1,902,457 |
| Oct 30, 2024 | 64,000.00 | 64,400.00 | 62,400.00 | 62,600.00 | 62,600.00 | 1,778,691 |
| Oct 29, 2024 | 65,700.00 | 67,500.00 | 63,500.00 | 65,000.00 | 65,000.00 | 1,674,357 |
| Oct 28, 2024 | 66,700.00 | 66,800.00 | 64,900.00 | 65,400.00 | 65,400.00 | 1,344,773 |
| Oct 25, 2024 | 64,400.00 | 69,200.00 | 64,400.00 | 66,500.00 | 66,500.00 | 2,519,532 |
| Oct 24, 2024 | 64,300.00 | 64,900.00 | 63,600.00 | 63,900.00 | 63,900.00 | 677,590 |
| Oct 23, 2024 | 64,500.00 | 66,100.00 | 63,600.00 | 64,400.00 | 64,400.00 | 636,677 |
| Oct 22, 2024 | 64,300.00 | 65,200.00 | 63,300.00 | 64,600.00 | 64,600.00 | 773,547 |
| Oct 21, 2024 | 66,000.00 | 66,200.00 | 64,300.00 | 64,900.00 | 64,900.00 | 794,142 |
| Oct 18, 2024 | 65,400.00 | 66,000.00 | 65,100.00 | 65,600.00 | 65,600.00 | 657,618 |
| Oct 17, 2024 | 67,500.00 | 67,500.00 | 65,200.00 | 65,700.00 | 65,700.00 | 893,827 |
| Oct 16, 2024 | 64,000.00 | 66,300.00 | 63,900.00 | 65,800.00 | 65,800.00 | 1,334,549 |
| Oct 15, 2024 | 63,600.00 | 65,100.00 | 63,200.00 | 64,400.00 | 64,400.00 | 990,745 |
| Oct 14, 2024 | 62,400.00 | 65,000.00 | 62,000.00 | 61,000.00 | 61,000.00 | 1,697,451 |
| Oct 11, 2024 | 62,000.00 | 62,300.00 | 60,500.00 | 61,000.00 | 61,000.00 | 705,592 |
| Oct 10, 2024 | 61,900.00 | 62,300.00 | 60,500.00 | 61,400.00 | 61,400.00 | 1,446,317 |
| Oct 8, 2024 | 60,700.00 | 61,700.00 | 60,700.00 | 61,300.00 | 61,300.00 | 886,467 |
| Oct 7, 2024 | 59,900.00 | 61,600.00 | 59,600.00 | 61,600.00 | 61,600.00 | 938,128 |
| Oct 4, 2024 | 59,500.00 | 60,000.00 | 58,700.00 | 59,500.00 | 59,500.00 | 750,592 |
| Oct 2, 2024 | 57,400.00 | 60,000.00 | 57,400.00 | 59,500.00 | 59,500.00 | 874,583 |
| Sep 30, 2024 | 62,000.00 | 62,100.00 | 58,800.00 | 58,800.00 | 58,800.00 | 897,361 |
| Sep 27, 2024 | 600.00 Dividend | |||||
| Sep 27, 2024 | 60,800.00 | 62,400.00 | 60,600.00 | 60,700.00 | 60,700.00 | 722,752 |
| Sep 26, 2024 | 58,200.00 | 61,100.00 | 58,000.00 | 60,900.00 | 60,300.00 | 1,115,780 |
| Sep 25, 2024 | 58,500.00 | 59,000.00 | 56,900.00 | 57,700.00 | 57,131.53 | 2,313,563 |
| Sep 24, 2024 | 62,300.00 | 62,600.00 | 59,100.00 | 59,600.00 | 59,012.81 | 1,293,065 |
| Sep 23, 2024 | 62,200.00 | 62,700.00 | 61,100.00 | 61,700.00 | 61,092.12 | 615,805 |
| Sep 20, 2024 | 62,400.00 | 62,500.00 | 61,500.00 | 61,600.00 | 60,993.10 | 1,212,404 |
| Sep 19, 2024 | 61,900.00 | 62,700.00 | 61,200.00 | 61,600.00 | 60,993.10 | 1,081,029 |
| Sep 13, 2024 | 59,100.00 | 61,200.00 | 58,900.00 | 60,700.00 | 60,101.97 | 954,134 |
| Sep 12, 2024 | 57,500.00 | 58,400.00 | 56,900.00 | 58,300.00 | 57,725.61 | 1,719,583 |
| Sep 11, 2024 | 61,500.00 | 61,500.00 | 57,400.00 | 57,500.00 | 56,933.50 | 1,664,286 |
| Sep 10, 2024 | 61,400.00 | 62,000.00 | 60,600.00 | 61,500.00 | 60,894.09 | 702,888 |
| Sep 9, 2024 | 61,600.00 | 62,400.00 | 60,300.00 | 61,200.00 | 60,597.04 | 1,099,682 |
| Sep 6, 2024 | 63,000.00 | 63,200.00 | 61,700.00 | 62,900.00 | 62,280.29 | 565,149 |
| Sep 5, 2024 | 62,600.00 | 63,600.00 | 62,300.00 | 62,900.00 | 62,280.29 | 617,169 |
| Sep 4, 2024 | 63,200.00 | 63,800.00 | 62,300.00 | 62,700.00 | 62,082.27 | 652,441 |
| Sep 3, 2024 | 64,000.00 | 65,000.00 | 63,500.00 | 63,900.00 | 63,270.44 | 676,906 |
| Sep 2, 2024 | 62,400.00 | 64,300.00 | 61,500.00 | 63,400.00 | 62,775.37 | 1,064,530 |
| Aug 30, 2024 | 62,900.00 | 63,400.00 | 61,900.00 | 61,900.00 | 61,290.15 | 1,604,696 |
| Aug 29, 2024 | 62,500.00 | 64,300.00 | 62,100.00 | 63,000.00 | 62,379.31 | 1,425,367 |
| Aug 28, 2024 | 65,800.00 | 66,200.00 | 62,800.00 | 63,300.00 | 62,676.36 | 1,464,914 |
| Aug 27, 2024 | 69,100.00 | 69,300.00 | 65,700.00 | 66,000.00 | 65,349.75 | 936,115 |
| Aug 26, 2024 | 67,300.00 | 68,900.00 | 67,100.00 | 68,800.00 | 68,122.16 | 707,766 |
| Aug 23, 2024 | 66,700.00 | 67,600.00 | 65,600.00 | 67,300.00 | 66,636.95 | 786,381 |
| Aug 22, 2024 | 64,800.00 | 66,500.00 | 64,800.00 | 66,500.00 | 65,844.83 | 727,850 |
| Aug 21, 2024 | 64,900.00 | 66,800.00 | 64,200.00 | 65,500.00 | 64,854.68 | 856,149 |
| Aug 20, 2024 | 63,400.00 | 64,900.00 | 63,200.00 | 64,500.00 | 63,864.53 | 1,123,587 |
| Aug 19, 2024 | 61,400.00 | 63,400.00 | 61,400.00 | 62,900.00 | 62,280.29 | 994,914 |
| Aug 16, 2024 | 61,900.00 | 63,200.00 | 61,000.00 | 61,000.00 | 60,399.02 | 1,090,793 |
| Aug 14, 2024 | 61,400.00 | 61,800.00 | 60,800.00 | 61,200.00 | 60,597.04 | 544,201 |
| Aug 13, 2024 | 59,700.00 | 61,300.00 | 59,700.00 | 60,900.00 | 60,300.00 | 600,203 |
| Aug 12, 2024 | 60,800.00 | 61,500.00 | 60,200.00 | 60,500.00 | 59,903.94 | 578,481 |
| Aug 9, 2024 | 59,700.00 | 61,000.00 | 59,100.00 | 60,300.00 | 59,705.91 | 1,050,713 |
| Aug 8, 2024 | 59,900.00 | 60,300.00 | 58,500.00 | 59,600.00 | 59,012.81 | 1,100,389 |
| Aug 7, 2024 | 57,300.00 | 59,800.00 | 56,800.00 | 59,400.00 | 58,814.78 | 1,168,403 |
| Aug 6, 2024 | 58,800.00 | 59,900.00 | 57,200.00 | 57,800.00 | 57,230.54 | 1,430,322 |
| Aug 5, 2024 | 59,500.00 | 59,600.00 | 55,900.00 | 56,700.00 | 56,141.38 | 1,590,648 |
| Aug 2, 2024 | 63,700.00 | 64,400.00 | 61,800.00 | 62,000.00 | 61,389.16 | 843,882 |
| Aug 1, 2024 | 63,800.00 | 65,300.00 | 63,400.00 | 64,500.00 | 63,864.53 | 662,097 |
| Jul 31, 2024 | 64,200.00 | 65,500.00 | 63,900.00 | 64,700.00 | 64,062.56 | 1,391,401 |
| Jul 30, 2024 | 63,000.00 | 65,000.00 | 62,500.00 | 64,000.00 | 63,369.46 | 1,499,958 |
| Jul 29, 2024 | 63,500.00 | 66,400.00 | 62,900.00 | 63,000.00 | 62,379.31 | 2,110,337 |
| Jul 26, 2024 | 60,900.00 | 65,100.00 | 60,800.00 | 63,500.00 | 62,874.38 | 1,772,702 |
| Jul 25, 2024 | 62,000.00 | 62,000.00 | 60,700.00 | 60,900.00 | 60,300.00 | 666,454 |
| Jul 24, 2024 | 63,000.00 | 64,200.00 | 61,500.00 | 61,600.00 | 60,993.10 | 707,520 |
| Jul 23, 2024 | 64,000.00 | 65,500.00 | 62,900.00 | 63,300.00 | 62,676.36 | 820,356 |
| Jul 22, 2024 | 62,500.00 | 64,200.00 | 62,000.00 | 63,600.00 | 62,973.40 | 736,471 |
| Jul 19, 2024 | 61,100.00 | 62,700.00 | 61,000.00 | 62,700.00 | 62,082.27 | 655,969 |
| Jul 18, 2024 | 62,000.00 | 62,400.00 | 60,900.00 | 61,800.00 | 61,191.13 | 959,621 |
| Jul 17, 2024 | 61,600.00 | 62,500.00 | 61,100.00 | 62,000.00 | 61,389.16 | 763,993 |
| Jul 16, 2024 | 62,600.00 | 63,200.00 | 61,700.00 | 62,100.00 | 61,488.18 | 659,448 |
| Jul 15, 2024 | 63,000.00 | 63,000.00 | 61,200.00 | 62,000.00 | 61,389.16 | 410,854 |
| Jul 12, 2024 | 62,500.00 | 63,200.00 | 61,700.00 | 62,400.00 | 61,785.22 | 622,852 |
| Jul 11, 2024 | 62,400.00 | 63,100.00 | 61,800.00 | 62,000.00 | 61,389.16 | 1,024,360 |
| Jul 10, 2024 | 61,800.00 | 62,300.00 | 61,300.00 | 61,700.00 | 61,092.12 | 852,635 |
| Jul 9, 2024 | 63,300.00 | 63,900.00 | 61,000.00 | 62,400.00 | 61,785.22 | 1,486,319 |
| Jul 8, 2024 | 65,800.00 | 66,100.00 | 63,600.00 | 64,100.00 | 63,468.47 | 871,686 |
| Jul 5, 2024 | 66,900.00 | 67,700.00 | 65,900.00 | 66,200.00 | 65,547.78 | 936,613 |
| Jul 4, 2024 | 64,200.00 | 66,800.00 | 63,700.00 | 65,800.00 | 65,151.72 | 776,245 |
| Jul 3, 2024 | 63,900.00 | 67,800.00 | 63,200.00 | 64,600.00 | 63,963.55 | 1,800,025 |
| Jul 2, 2024 | 60,200.00 | 63,000.00 | 60,000.00 | 62,900.00 | 62,280.29 | 1,382,058 |
| Jul 1, 2024 | 60,000.00 | 60,700.00 | 59,700.00 | 60,200.00 | 59,606.89 | 378,508 |
| Jun 28, 2024 | 60,700.00 | 61,600.00 | 60,500.00 | 60,700.00 | 60,101.97 | 654,178 |
| Jun 27, 2024 | 600.00 Dividend | |||||
| Jun 27, 2024 | 59,400.00 | 60,400.00 | 58,600.00 | 60,400.00 | 59,804.93 | 602,541 |
| Jun 26, 2024 | 59,900.00 | 60,400.00 | 59,000.00 | 60,400.00 | 59,210.84 | 760,375 |
| Jun 25, 2024 | 60,600.00 | 60,800.00 | 60,000.00 | 60,500.00 | 59,308.87 | 773,278 |
| Jun 24, 2024 | 59,900.00 | 60,300.00 | 59,600.00 | 59,900.00 | 58,720.68 | 415,653 |
| Jun 21, 2024 | 60,500.00 | 60,700.00 | 59,600.00 | 59,900.00 | 58,720.68 | 583,324 |
| Jun 20, 2024 | 59,200.00 | 60,400.00 | 58,800.00 | 60,200.00 | 59,014.77 | 611,993 |
| Jun 19, 2024 | 58,900.00 | 59,300.00 | 58,200.00 | 59,000.00 | 57,838.40 | 627,039 |
| Jun 18, 2024 | 59,000.00 | 59,100.00 | 58,000.00 | 58,400.00 | 57,250.21 | 428,770 |
| Jun 17, 2024 | 58,500.00 | 59,100.00 | 57,800.00 | 58,500.00 | 57,348.25 | 495,287 |
| Jun 14, 2024 | 59,100.00 | 60,000.00 | 58,600.00 | 58,600.00 | 57,446.28 | 717,238 |
| Jun 13, 2024 | 60,800.00 | 61,700.00 | 59,600.00 | 59,600.00 | 58,426.59 | 1,211,925 |
| Jun 12, 2024 | 59,200.00 | 60,300.00 | 58,700.00 | 60,300.00 | 59,112.80 | 315,265 |
| Jun 11, 2024 | 60,500.00 | 60,800.00 | 59,600.00 | 59,700.00 | 58,524.62 | 394,068 |
| Jun 10, 2024 | 59,100.00 | 60,500.00 | 58,800.00 | 59,700.00 | 58,524.62 | 448,932 |
| Jun 7, 2024 | 60,600.00 | 61,900.00 | 59,700.00 | 60,400.00 | 59,210.84 | 849,946 |
| Jun 5, 2024 | 60,100.00 | 60,500.00 | 58,600.00 | 59,700.00 | 58,524.62 | 992,654 |
| Jun 4, 2024 | 61,700.00 | 62,400.00 | 59,300.00 | 60,400.00 | 59,210.84 | 1,137,182 |
| Jun 3, 2024 | 62,800.00 | 63,000.00 | 61,700.00 | 62,700.00 | 61,465.55 | 570,267 |
| May 31, 2024 | 61,900.00 | 62,900.00 | 61,600.00 | 61,700.00 | 60,485.24 | 2,086,319 |
| May 30, 2024 | 61,300.00 | 62,900.00 | 60,900.00 | 60,900.00 | 59,700.99 | 607,490 |
| May 29, 2024 | 60,600.00 | 62,200.00 | 60,300.00 | 61,500.00 | 60,289.18 | 601,631 |
| May 28, 2024 | 61,700.00 | 62,400.00 | 61,400.00 | 61,700.00 | 60,485.24 | 378,062 |
| May 27, 2024 | 60,600.00 | 62,700.00 | 60,600.00 | 62,300.00 | 61,073.43 | 477,148 |
| May 24, 2024 | 60,500.00 | 61,600.00 | 60,200.00 | 61,100.00 | 59,897.05 | 529,566 |
| May 23, 2024 | 61,400.00 | 62,200.00 | 60,700.00 | 61,300.00 | 60,093.12 | 664,725 |
| May 22, 2024 | 64,000.00 | 64,000.00 | 62,000.00 | 62,300.00 | 61,073.43 | 744,625 |
| May 21, 2024 | 63,800.00 | 64,400.00 | 63,300.00 | 63,400.00 | 62,151.77 | 706,990 |
| May 20, 2024 | 63,600.00 | 65,300.00 | 63,600.00 | 64,300.00 | 63,034.05 | 736,355 |
| May 17, 2024 | 63,000.00 | 63,600.00 | 62,500.00 | 63,100.00 | 61,857.68 | 656,327 |
| May 16, 2024 | 62,200.00 | 64,300.00 | 62,000.00 | 63,600.00 | 62,347.84 | 1,146,503 |
| May 14, 2024 | 63,000.00 | 63,300.00 | 61,300.00 | 61,400.00 | 60,191.15 | 1,042,422 |
| May 13, 2024 | 62,100.00 | 65,300.00 | 62,000.00 | 63,600.00 | 62,347.84 | 1,697,843 |
| May 10, 2024 | 60,700.00 | 62,900.00 | 60,400.00 | 62,100.00 | 60,877.37 | 1,142,022 |
| May 9, 2024 | 60,600.00 | 61,300.00 | 59,500.00 | 59,500.00 | 58,328.56 | 837,862 |
| May 8, 2024 | 58,500.00 | 61,200.00 | 58,300.00 | 60,600.00 | 59,406.90 | 1,091,668 |
| May 7, 2024 | 58,500.00 | 59,200.00 | 56,800.00 | 58,100.00 | 56,956.12 | 1,265,007 |
| May 3, 2024 | 57,700.00 | 59,100.00 | 57,500.00 | 58,000.00 | 56,858.09 | 639,807 |
| May 2, 2024 | 58,000.00 | 58,500.00 | 56,800.00 | 57,000.00 | 55,877.78 | 1,061,694 |
| Apr 30, 2024 | 59,700.00 | 60,300.00 | 58,700.00 | 58,700.00 | 57,544.31 | 1,132,394 |
| Apr 29, 2024 | 60,000.00 | 61,200.00 | 58,900.00 | 59,700.00 | 58,524.62 | 930,849 |
| Apr 26, 2024 | 57,300.00 | 61,200.00 | 57,300.00 | 60,000.00 | 58,818.71 | 1,706,232 |
| Apr 25, 2024 | 55,900.00 | 57,800.00 | 55,900.00 | 56,600.00 | 55,485.65 | 622,455 |
| Apr 24, 2024 | 57,300.00 | 58,400.00 | 56,400.00 | 56,500.00 | 55,387.62 | 898,562 |
| Apr 23, 2024 | 58,000.00 | 58,900.00 | 57,200.00 | 57,600.00 | 56,465.96 | 1,181,829 |
| Apr 22, 2024 | 54,400.00 | 57,200.00 | 54,300.00 | 57,000.00 | 55,877.78 | 1,300,064 |
| Apr 19, 2024 | 52,600.00 | 53,100.00 | 51,600.00 | 52,400.00 | 51,368.34 | 1,464,137 |
| Apr 18, 2024 | 52,300.00 | 54,000.00 | 52,000.00 | 53,500.00 | 52,446.69 | 1,028,385 |
| Apr 17, 2024 | 53,500.00 | 54,000.00 | 52,200.00 | 52,300.00 | 51,270.31 | 1,023,935 |
| Apr 16, 2024 | 54,900.00 | 55,600.00 | 52,700.00 | 53,600.00 | 52,544.72 | 1,422,289 |
| Apr 15, 2024 | 54,500.00 | 56,100.00 | 53,100.00 | 55,400.00 | 54,309.28 | 1,081,215 |
| Apr 12, 2024 | 57,500.00 | 57,500.00 | 54,800.00 | 55,000.00 | 53,917.16 | 1,819,493 |
| Apr 11, 2024 | 54,100.00 | 58,800.00 | 54,000.00 | 58,000.00 | 56,858.09 | 1,804,014 |
| Apr 9, 2024 | 60,300.00 | 60,400.00 | 57,800.00 | 58,100.00 | 56,956.12 | 863,616 |
| Apr 8, 2024 | 57,900.00 | 59,800.00 | 57,800.00 | 59,200.00 | 58,034.46 | 1,204,493 |
| Apr 5, 2024 | 57,100.00 | 59,000.00 | 56,500.00 | 57,800.00 | 56,662.03 | 902,301 |
| Apr 4, 2024 | 56,000.00 | 59,000.00 | 55,900.00 | 58,300.00 | 57,152.18 | 1,473,327 |
| Apr 3, 2024 | 56,600.00 | 56,900.00 | 55,500.00 | 55,600.00 | 54,505.34 | 1,330,468 |
| Apr 2, 2024 | 55,500.00 | 57,000.00 | 55,200.00 | 56,500.00 | 55,387.62 | 1,515,193 |
| Apr 1, 2024 | 57,400.00 | 58,000.00 | 56,000.00 | 56,400.00 | 55,289.59 | 912,736 |
| Mar 29, 2024 | 59,200.00 | 59,200.00 | 57,700.00 | 57,700.00 | 56,564.00 | 740,105 |
| Mar 28, 2024 | 600.00 Dividend | |||||
| Mar 28, 2024 | 58,700.00 | 59,500.00 | 57,900.00 | 58,900.00 | 57,740.37 | 1,390,975 |
| Mar 27, 2024 | 61,100.00 | 61,400.00 | 58,500.00 | 58,900.00 | 57,152.18 | 1,731,828 |
| Mar 26, 2024 | 61,600.00 | 64,000.00 | 61,200.00 | 61,400.00 | 59,578.00 | 1,502,672 |
| Mar 25, 2024 | 64,300.00 | 65,200.00 | 61,900.00 | 62,600.00 | 60,742.39 | 1,318,501 |
| Mar 22, 2024 | 63,300.00 | 65,000.00 | 63,000.00 | 64,000.00 | 62,100.85 | 1,283,529 |
| Mar 21, 2024 | 62,600.00 | 64,300.00 | 62,300.00 | 63,900.00 | 62,003.81 | 1,252,389 |
| Mar 20, 2024 | 62,100.00 | 64,800.00 | 61,700.00 | 62,000.00 | 60,160.19 | 1,575,184 |
| Mar 19, 2024 | 61,300.00 | 62,800.00 | 60,400.00 | 61,400.00 | 59,578.00 | 1,115,365 |
| Mar 18, 2024 | 61,900.00 | 62,500.00 | 60,000.00 | 62,000.00 | 60,160.19 | 1,848,074 |
| Mar 15, 2024 | 63,200.00 | 64,400.00 | 62,100.00 | 62,100.00 | 60,257.23 | 4,110,295 |
| Mar 14, 2024 | 61,400.00 | 64,600.00 | 60,600.00 | 64,600.00 | 62,683.04 | 2,422,100 |
| Mar 13, 2024 | 59,400.00 | 63,000.00 | 59,300.00 | 60,800.00 | 58,995.80 | 1,540,906 |
| Mar 12, 2024 | 59,500.00 | 61,700.00 | 58,500.00 | 59,500.00 | 57,734.38 | 1,382,679 |
| Mar 11, 2024 | 59,200.00 | 60,100.00 | 58,100.00 | 59,500.00 | 57,734.38 | 903,858 |
| Mar 8, 2024 | 60,400.00 | 60,400.00 | 59,100.00 | 59,700.00 | 57,928.44 | 1,041,284 |
| Mar 7, 2024 | 59,900.00 | 60,300.00 | 59,200.00 | 59,800.00 | 58,025.48 | 1,459,156 |
| Mar 6, 2024 | 59,400.00 | 60,400.00 | 58,900.00 | 59,200.00 | 57,443.28 | 1,240,810 |
| Mar 5, 2024 | 60,700.00 | 63,200.00 | 59,600.00 | 59,700.00 | 57,928.44 | 2,100,112 |
| Mar 4, 2024 | 56,900.00 | 60,900.00 | 56,900.00 | 60,200.00 | 58,413.61 | 2,209,560 |
| Feb 29, 2024 | 55,000.00 | 57,700.00 | 54,800.00 | 56,600.00 | 54,920.43 | 1,946,360 |
| Feb 28, 2024 | 53,900.00 | 55,700.00 | 52,800.00 | 55,600.00 | 53,950.11 | 1,670,278 |
| Feb 27, 2024 | 1,600.00 Dividend | |||||
| Feb 27, 2024 | 54,100.00 | 56,000.00 | 53,400.00 | 54,700.00 | 53,076.82 | 1,896,341 |
| Feb 26, 2024 | 56,600.00 | 57,300.00 | 53,000.00 | 55,400.00 | 52,203.52 | 3,644,134 |
| Feb 23, 2024 | 57,100.00 | 60,000.00 | 57,000.00 | 58,900.00 | 55,501.57 | 2,349,968 |
| Feb 22, 2024 | 56,000.00 | 57,600.00 | 54,200.00 | 57,000.00 | 53,711.21 | 1,500,580 |
| Feb 21, 2024 | 56,000.00 | 57,000.00 | 54,500.00 | 56,000.00 | 52,768.90 | 1,608,668 |
| Feb 20, 2024 | 59,500.00 | 59,500.00 | 55,100.00 | 56,200.00 | 52,957.36 | 2,006,480 |
| Feb 19, 2024 | 56,600.00 | 59,000.00 | 55,900.00 | 58,900.00 | 55,501.57 | 2,218,032 |
| Feb 16, 2024 | 54,000.00 | 55,700.00 | 53,000.00 | 55,700.00 | 52,486.21 | 1,489,358 |
| Feb 15, 2024 | 53,900.00 | 54,100.00 | 52,800.00 | 53,400.00 | 50,318.91 | 905,953 |
| Feb 14, 2024 | 54,500.00 | 54,700.00 | 53,000.00 | 53,400.00 | 50,318.91 | 1,895,176 |
| Feb 13, 2024 | 56,100.00 | 57,300.00 | 54,800.00 | 55,500.00 | 52,297.75 | 2,535,691 |
| Feb 8, 2024 | 55,400.00 | 57,300.00 | 55,200.00 | 56,600.00 | 53,334.28 | 1,963,296 |
| Feb 7, 2024 | 53,600.00 | 56,800.00 | 53,500.00 | 55,600.00 | 52,391.98 | 2,048,030 |
| Feb 6, 2024 | 54,200.00 | 55,500.00 | 53,500.00 | 54,300.00 | 51,166.99 | 2,273,739 |
| Feb 5, 2024 | 55,800.00 | 57,100.00 | 52,100.00 | 55,200.00 | 52,015.06 | 4,787,993 |
| Feb 2, 2024 | 54,600.00 | 55,900.00 | 51,200.00 | 55,900.00 | 52,674.67 | 5,363,608 |
| Feb 1, 2024 | 48,150.00 | 52,200.00 | 47,900.00 | 52,000.00 | 48,999.70 | 5,443,718 |
| Jan 31, 2024 | 46,100.00 | 48,100.00 | 45,750.00 | 47,800.00 | 45,042.02 | 2,026,862 |
Related Tickers
055550.KS Shinhan Financial Group Co., Ltd.
51,100.00
+2.20%
316140.KS Woori Financial Group Inc.
16,100.00
+2.22%
105560.KS KB Financial Group Inc.
91,700.00
+3.15%
138930.KS BNK Financial Group Inc.
12,160.00
+2.10%
KTB-R.BK Krung Thai Bank Public Company Limited
22.90
-2.14%
7182.T JAPAN POST BANK Co., Ltd.
1,610.50
-0.22%
BBAJIOO.MX Banco del Bajío, S.A., Institución de Banca Múltiple
47.32
-1.46%
WF Woori Financial Group Inc.
32.70
+0.03%
KB KB Financial Group Inc.
62.47
+0.27%
CIB Bancolombia S.A.
39.55
-0.73%