29,100.00
-350.00
(-1.19%)
As of 9:47:21 AM GMT+9. Market Open.
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 23, 2025 | 29,450.00 | 29,700.00 | 28,700.00 | 29,100.00 | 29,100.00 | 80,388 |
| Jan 22, 2025 | 30,900.00 | 31,500.00 | 29,250.00 | 29,450.00 | 29,450.00 | 771,910 |
| Jan 21, 2025 | 27,550.00 | 31,500.00 | 27,050.00 | 28,700.00 | 28,700.00 | 1,544,925 |
| Jan 20, 2025 | 27,250.00 | 27,750.00 | 26,900.00 | 27,450.00 | 27,450.00 | 225,494 |
| Jan 17, 2025 | 26,350.00 | 27,250.00 | 25,750.00 | 26,800.00 | 26,800.00 | 195,620 |
| Jan 16, 2025 | 26,400.00 | 26,850.00 | 26,050.00 | 26,500.00 | 26,500.00 | 166,123 |
| Jan 15, 2025 | 27,150.00 | 27,450.00 | 25,750.00 | 25,900.00 | 25,900.00 | 197,961 |
| Jan 14, 2025 | 27,000.00 | 27,400.00 | 26,350.00 | 26,850.00 | 26,850.00 | 227,930 |
| Jan 13, 2025 | 27,050.00 | 28,050.00 | 26,800.00 | 27,100.00 | 27,100.00 | 210,482 |
| Jan 10, 2025 | 27,800.00 | 29,500.00 | 27,400.00 | 27,500.00 | 27,500.00 | 779,326 |
| Jan 9, 2025 | 24,550.00 | 28,550.00 | 23,750.00 | 27,350.00 | 27,350.00 | 1,458,335 |
| Jan 8, 2025 | 24,950.00 | 25,350.00 | 24,300.00 | 24,850.00 | 24,850.00 | 184,953 |
| Jan 7, 2025 | 26,450.00 | 26,600.00 | 24,950.00 | 24,950.00 | 24,950.00 | 306,912 |
| Jan 6, 2025 | 25,050.00 | 26,750.00 | 24,700.00 | 25,500.00 | 25,500.00 | 673,665 |
| Jan 3, 2025 | 25,500.00 | 25,600.00 | 24,000.00 | 24,500.00 | 24,500.00 | 394,321 |
| Jan 2, 2025 | 23,900.00 | 27,550.00 | 23,650.00 | 25,900.00 | 25,900.00 | 1,308,519 |
| Dec 30, 2024 | 20,650.00 | 22,200.00 | 20,400.00 | 21,900.00 | 21,900.00 | 134,631 |
| Dec 27, 2024 | 21,000.00 | 21,000.00 | 19,980.00 | 20,500.00 | 20,500.00 | 74,395 |
| Dec 26, 2024 | 20,950.00 | 21,300.00 | 20,600.00 | 20,850.00 | 20,850.00 | 79,617 |
| Dec 24, 2024 | 20,150.00 | 21,100.00 | 20,000.00 | 20,550.00 | 20,550.00 | 75,967 |
| Dec 23, 2024 | 19,750.00 | 20,200.00 | 19,630.00 | 20,050.00 | 20,050.00 | 31,985 |
| Dec 20, 2024 | 20,050.00 | 20,050.00 | 19,310.00 | 19,680.00 | 19,680.00 | 37,716 |
| Dec 19, 2024 | 19,980.00 | 20,300.00 | 19,860.00 | 20,050.00 | 20,050.00 | 23,382 |
| Dec 18, 2024 | 20,750.00 | 21,100.00 | 20,100.00 | 20,500.00 | 20,500.00 | 29,633 |
| Dec 17, 2024 | 20,500.00 | 20,700.00 | 20,200.00 | 20,550.00 | 20,550.00 | 26,057 |
| Dec 16, 2024 | 20,400.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 26,847 |
| Dec 13, 2024 | 20,250.00 | 20,350.00 | 19,610.00 | 20,250.00 | 20,250.00 | 31,372 |
| Dec 12, 2024 | 19,700.00 | 19,900.00 | 19,390.00 | 19,900.00 | 19,900.00 | 28,162 |
| Dec 11, 2024 | 19,200.00 | 19,840.00 | 19,200.00 | 19,490.00 | 19,490.00 | 33,402 |
| Dec 10, 2024 | 17,880.00 | 19,160.00 | 17,880.00 | 19,100.00 | 19,100.00 | 53,588 |
| Dec 9, 2024 | 19,400.00 | 19,780.00 | 18,010.00 | 18,010.00 | 18,010.00 | 91,152 |
| Dec 6, 2024 | 20,100.00 | 20,350.00 | 19,300.00 | 19,960.00 | 19,960.00 | 85,626 |
| Dec 5, 2024 | 20,550.00 | 20,700.00 | 20,150.00 | 20,300.00 | 20,300.00 | 33,903 |
| Dec 4, 2024 | 21,000.00 | 21,250.00 | 20,350.00 | 20,600.00 | 20,600.00 | 108,764 |
| Dec 3, 2024 | 21,400.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,600.00 | 31,506 |
| Dec 2, 2024 | 22,750.00 | 22,850.00 | 21,500.00 | 21,500.00 | 21,500.00 | 76,288 |
| Nov 29, 2024 | 23,000.00 | 23,450.00 | 22,400.00 | 22,550.00 | 22,550.00 | 73,060 |
| Nov 28, 2024 | 23,800.00 | 23,800.00 | 22,950.00 | 23,200.00 | 23,200.00 | 71,217 |
| Nov 27, 2024 | 23,050.00 | 23,700.00 | 22,650.00 | 23,550.00 | 23,550.00 | 143,842 |
| Nov 26, 2024 | 22,600.00 | 23,300.00 | 22,150.00 | 23,050.00 | 23,050.00 | 101,534 |
| Nov 25, 2024 | 22,250.00 | 23,150.00 | 22,000.00 | 22,650.00 | 22,650.00 | 94,280 |
| Nov 22, 2024 | 22,850.00 | 23,950.00 | 21,800.00 | 22,000.00 | 22,000.00 | 327,780 |
| Nov 21, 2024 | 21,550.00 | 22,050.00 | 21,200.00 | 21,400.00 | 21,400.00 | 56,895 |
| Nov 20, 2024 | 22,350.00 | 22,350.00 | 21,550.00 | 21,650.00 | 21,650.00 | 55,565 |
| Nov 19, 2024 | 20,750.00 | 23,800.00 | 20,600.00 | 22,100.00 | 22,100.00 | 531,773 |
| Nov 18, 2024 | 20,500.00 | 20,950.00 | 20,150.00 | 20,650.00 | 20,650.00 | 40,975 |
| Nov 15, 2024 | 19,490.00 | 20,650.00 | 19,440.00 | 20,450.00 | 20,450.00 | 91,906 |
| Nov 14, 2024 | 20,050.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 60,703 |
| Nov 13, 2024 | 19,950.00 | 22,550.00 | 19,200.00 | 20,000.00 | 20,000.00 | 294,045 |
| Nov 12, 2024 | 20,800.00 | 21,600.00 | 20,050.00 | 20,100.00 | 20,100.00 | 66,722 |
| Nov 11, 2024 | 21,600.00 | 21,950.00 | 20,800.00 | 21,100.00 | 21,100.00 | 42,907 |
| Nov 8, 2024 | 22,000.00 | 22,450.00 | 21,800.00 | 21,800.00 | 21,800.00 | 31,294 |
| Nov 7, 2024 | 21,250.00 | 22,400.00 | 21,150.00 | 22,350.00 | 22,350.00 | 55,447 |
| Nov 6, 2024 | 21,800.00 | 22,100.00 | 21,150.00 | 21,350.00 | 21,350.00 | 30,496 |
| Nov 5, 2024 | 21,550.00 | 22,050.00 | 21,450.00 | 21,800.00 | 21,800.00 | 18,367 |
| Nov 4, 2024 | 21,300.00 | 21,900.00 | 21,300.00 | 21,750.00 | 21,750.00 | 17,250 |
| Nov 1, 2024 | 21,500.00 | 22,150.00 | 21,400.00 | 21,500.00 | 21,500.00 | 27,882 |
| Oct 31, 2024 | 21,050.00 | 22,200.00 | 20,700.00 | 21,900.00 | 21,900.00 | 73,026 |
| Oct 30, 2024 | 21,200.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 15,963 |
| Oct 29, 2024 | 21,400.00 | 21,600.00 | 20,900.00 | 21,200.00 | 21,200.00 | 25,696 |
| Oct 28, 2024 | 20,100.00 | 22,000.00 | 20,100.00 | 20,900.00 | 20,900.00 | 55,490 |
| Oct 25, 2024 | 20,850.00 | 20,900.00 | 20,150.00 | 20,250.00 | 20,250.00 | 22,705 |
| Oct 24, 2024 | 21,000.00 | 21,150.00 | 20,600.00 | 20,650.00 | 20,650.00 | 21,847 |
| Oct 23, 2024 | 21,100.00 | 21,350.00 | 20,600.00 | 21,200.00 | 21,200.00 | 23,921 |
| Oct 22, 2024 | 21,950.00 | 21,950.00 | 20,900.00 | 20,900.00 | 20,900.00 | 36,867 |
| Oct 21, 2024 | 21,450.00 | 22,200.00 | 21,200.00 | 21,900.00 | 21,900.00 | 33,288 |
| Oct 18, 2024 | 22,000.00 | 22,000.00 | 21,300.00 | 21,450.00 | 21,450.00 | 23,106 |
| Oct 17, 2024 | 21,950.00 | 22,100.00 | 21,800.00 | 22,000.00 | 22,000.00 | 20,626 |
| Oct 16, 2024 | 22,600.00 | 22,650.00 | 21,850.00 | 21,950.00 | 21,950.00 | 49,200 |
| Oct 15, 2024 | 23,250.00 | 23,450.00 | 22,750.00 | 22,850.00 | 22,850.00 | 22,896 |
| Oct 14, 2024 | 22,900.00 | 23,500.00 | 22,900.00 | 23,100.00 | 23,100.00 | 37,539 |
| Oct 11, 2024 | 22,500.00 | 23,100.00 | 22,500.00 | 22,600.00 | 22,600.00 | 23,092 |
| Oct 10, 2024 | 23,050.00 | 23,150.00 | 22,350.00 | 22,450.00 | 22,450.00 | 22,985 |
| Oct 8, 2024 | 23,100.00 | 23,250.00 | 22,850.00 | 22,950.00 | 22,950.00 | 13,265 |
| Oct 7, 2024 | 23,000.00 | 23,500.00 | 22,700.00 | 23,300.00 | 23,300.00 | 18,893 |
| Oct 4, 2024 | 22,500.00 | 22,950.00 | 22,350.00 | 22,700.00 | 22,700.00 | 15,023 |
| Oct 2, 2024 | 22,500.00 | 23,050.00 | 22,500.00 | 22,750.00 | 22,750.00 | 17,734 |
| Sep 30, 2024 | 23,650.00 | 23,850.00 | 23,000.00 | 23,000.00 | 23,000.00 | 29,085 |
| Sep 27, 2024 | 23,500.00 | 23,700.00 | 23,100.00 | 23,350.00 | 23,350.00 | 17,962 |
| Sep 26, 2024 | 22,800.00 | 23,550.00 | 22,800.00 | 23,450.00 | 23,450.00 | 28,567 |
| Sep 25, 2024 | 22,850.00 | 23,250.00 | 22,700.00 | 22,750.00 | 22,750.00 | 18,407 |
| Sep 24, 2024 | 22,800.00 | 22,850.00 | 22,500.00 | 22,800.00 | 22,800.00 | 17,880 |
| Sep 23, 2024 | 22,600.00 | 22,850.00 | 22,200.00 | 22,600.00 | 22,600.00 | 12,493 |
| Sep 20, 2024 | 22,800.00 | 23,150.00 | 22,450.00 | 22,600.00 | 22,600.00 | 33,487 |
| Sep 19, 2024 | 22,600.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | 24,143 |
| Sep 13, 2024 | 23,100.00 | 23,150.00 | 22,500.00 | 23,000.00 | 23,000.00 | 26,258 |
| Sep 12, 2024 | 22,300.00 | 23,150.00 | 22,300.00 | 23,050.00 | 23,050.00 | 31,585 |
| Sep 11, 2024 | 21,850.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,950.00 | 13,568 |
| Sep 10, 2024 | 22,200.00 | 22,350.00 | 21,800.00 | 21,800.00 | 21,800.00 | 17,340 |
| Sep 9, 2024 | 20,950.00 | 22,450.00 | 20,800.00 | 22,200.00 | 22,200.00 | 26,585 |
| Sep 6, 2024 | 22,450.00 | 22,700.00 | 21,550.00 | 21,750.00 | 21,750.00 | 23,709 |
| Sep 5, 2024 | 23,100.00 | 23,400.00 | 22,150.00 | 22,550.00 | 22,550.00 | 25,300 |
| Sep 4, 2024 | 22,700.00 | 23,450.00 | 22,700.00 | 22,950.00 | 22,950.00 | 32,216 |
| Sep 3, 2024 | 24,500.00 | 24,500.00 | 23,750.00 | 23,900.00 | 23,900.00 | 22,588 |
| Sep 2, 2024 | 23,700.00 | 24,300.00 | 23,600.00 | 24,300.00 | 24,300.00 | 26,830 |
| Aug 30, 2024 | 23,900.00 | 24,050.00 | 23,350.00 | 23,800.00 | 23,800.00 | 16,789 |
| Aug 29, 2024 | 23,550.00 | 23,950.00 | 23,150.00 | 23,600.00 | 23,600.00 | 21,453 |
| Aug 28, 2024 | 24,100.00 | 25,000.00 | 23,650.00 | 23,700.00 | 23,700.00 | 47,512 |
| Aug 27, 2024 | 23,900.00 | 24,500.00 | 23,700.00 | 24,300.00 | 24,300.00 | 18,904 |
| Aug 26, 2024 | 24,500.00 | 24,950.00 | 23,950.00 | 24,100.00 | 24,100.00 | 32,734 |
| Aug 23, 2024 | 23,900.00 | 24,400.00 | 23,800.00 | 24,350.00 | 24,350.00 | 18,546 |
| Aug 22, 2024 | 24,650.00 | 25,100.00 | 24,200.00 | 24,400.00 | 24,400.00 | 24,608 |
| Aug 21, 2024 | 24,450.00 | 25,400.00 | 23,850.00 | 24,900.00 | 24,900.00 | 56,136 |
| Aug 20, 2024 | 23,600.00 | 24,550.00 | 23,600.00 | 24,450.00 | 24,450.00 | 54,934 |
| Aug 19, 2024 | 23,700.00 | 23,700.00 | 23,400.00 | 23,500.00 | 23,500.00 | 16,076 |
| Aug 16, 2024 | 23,800.00 | 23,900.00 | 23,300.00 | 23,550.00 | 23,550.00 | 26,782 |
| Aug 14, 2024 | 23,150.00 | 23,600.00 | 23,050.00 | 23,400.00 | 23,400.00 | 27,893 |
| Aug 13, 2024 | 23,050.00 | 23,500.00 | 22,600.00 | 22,900.00 | 22,900.00 | 34,101 |
| Aug 12, 2024 | 22,300.00 | 23,150.00 | 22,300.00 | 23,050.00 | 23,050.00 | 32,034 |
| Aug 9, 2024 | 22,550.00 | 22,800.00 | 22,250.00 | 22,350.00 | 22,350.00 | 26,210 |
| Aug 8, 2024 | 22,050.00 | 22,500.00 | 21,700.00 | 21,850.00 | 21,850.00 | 23,206 |
| Aug 7, 2024 | 21,550.00 | 22,700.00 | 21,450.00 | 22,500.00 | 22,500.00 | 47,837 |
| Aug 6, 2024 | 20,000.00 | 22,150.00 | 20,000.00 | 21,850.00 | 21,850.00 | 94,306 |
| Aug 5, 2024 | 23,700.00 | 23,700.00 | 19,800.00 | 20,200.00 | 20,200.00 | 214,139 |
| Aug 2, 2024 | 25,200.00 | 25,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | 52,730 |
| Aug 1, 2024 | 25,100.00 | 25,700.00 | 25,000.00 | 25,700.00 | 25,700.00 | 28,323 |
| Jul 31, 2024 | 24,800.00 | 25,150.00 | 24,150.00 | 25,050.00 | 25,050.00 | 43,680 |
| Jul 30, 2024 | 25,350.00 | 25,550.00 | 24,850.00 | 24,950.00 | 24,950.00 | 37,864 |
| Jul 29, 2024 | 25,300.00 | 25,800.00 | 25,100.00 | 25,550.00 | 25,550.00 | 27,948 |
| Jul 26, 2024 | 25,250.00 | 25,900.00 | 25,250.00 | 25,350.00 | 25,350.00 | 35,348 |
| Jul 25, 2024 | 25,800.00 | 26,100.00 | 25,100.00 | 25,500.00 | 25,500.00 | 47,504 |
| Jul 24, 2024 | 26,050.00 | 26,600.00 | 25,950.00 | 26,050.00 | 26,050.00 | 33,008 |
| Jul 23, 2024 | 26,800.00 | 27,200.00 | 26,200.00 | 26,250.00 | 26,250.00 | 52,076 |
| Jul 22, 2024 | 27,500.00 | 27,650.00 | 26,700.00 | 26,800.00 | 26,800.00 | 57,254 |
| Jul 19, 2024 | 27,550.00 | 28,000.00 | 27,550.00 | 27,850.00 | 27,850.00 | 28,132 |
| Jul 18, 2024 | 27,550.00 | 27,800.00 | 27,350.00 | 27,500.00 | 27,500.00 | 36,789 |
| Jul 17, 2024 | 28,500.00 | 28,600.00 | 27,950.00 | 27,950.00 | 27,950.00 | 42,920 |
| Jul 16, 2024 | 28,250.00 | 28,850.00 | 28,250.00 | 28,300.00 | 28,300.00 | 35,396 |
| Jul 15, 2024 | 28,650.00 | 28,900.00 | 28,100.00 | 28,250.00 | 28,250.00 | 34,760 |
| Jul 12, 2024 | 29,300.00 | 29,550.00 | 28,550.00 | 28,600.00 | 28,600.00 | 111,855 |
| Jul 11, 2024 | 28,800.00 | 29,100.00 | 28,600.00 | 28,900.00 | 28,900.00 | 62,168 |
| Jul 10, 2024 | 28,650.00 | 28,800.00 | 28,200.00 | 28,700.00 | 28,700.00 | 34,630 |
| Jul 9, 2024 | 28,600.00 | 28,700.00 | 28,400.00 | 28,650.00 | 28,650.00 | 24,261 |
| Jul 8, 2024 | 28,200.00 | 28,800.00 | 28,200.00 | 28,600.00 | 28,600.00 | 36,960 |
| Jul 5, 2024 | 28,150.00 | 28,850.00 | 28,000.00 | 28,350.00 | 28,350.00 | 74,037 |
| Jul 4, 2024 | 27,650.00 | 28,150.00 | 27,650.00 | 27,800.00 | 27,800.00 | 29,236 |
| Jul 3, 2024 | 27,500.00 | 28,150.00 | 27,300.00 | 27,600.00 | 27,600.00 | 48,337 |
| Jul 2, 2024 | 28,250.00 | 28,400.00 | 27,550.00 | 27,800.00 | 27,800.00 | 42,032 |
| Jul 1, 2024 | 28,250.00 | 29,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 80,809 |
| Jun 28, 2024 | 28,600.00 | 28,950.00 | 28,250.00 | 28,300.00 | 28,300.00 | 66,430 |
| Jun 27, 2024 | 28,100.00 | 31,400.00 | 28,000.00 | 28,400.00 | 28,400.00 | 1,132,746 |
| Jun 26, 2024 | 28,550.00 | 28,800.00 | 28,150.00 | 28,200.00 | 28,200.00 | 50,730 |
| Jun 25, 2024 | 27,750.00 | 28,500.00 | 27,750.00 | 28,250.00 | 28,250.00 | 43,195 |
| Jun 24, 2024 | 27,500.00 | 29,300.00 | 27,400.00 | 28,000.00 | 28,000.00 | 90,708 |
| Jun 21, 2024 | 27,900.00 | 28,100.00 | 27,450.00 | 27,500.00 | 27,500.00 | 54,340 |
| Jun 20, 2024 | 27,950.00 | 28,250.00 | 27,800.00 | 27,900.00 | 27,900.00 | 46,245 |
| Jun 19, 2024 | 28,500.00 | 28,750.00 | 27,950.00 | 28,050.00 | 28,050.00 | 83,029 |
| Jun 18, 2024 | 29,050.00 | 29,250.00 | 28,600.00 | 28,750.00 | 28,750.00 | 39,833 |
| Jun 17, 2024 | 29,500.00 | 29,500.00 | 28,850.00 | 28,900.00 | 28,900.00 | 42,822 |
| Jun 14, 2024 | 29,750.00 | 29,750.00 | 29,200.00 | 29,200.00 | 29,200.00 | 57,631 |
| Jun 13, 2024 | 30,100.00 | 30,300.00 | 29,800.00 | 29,800.00 | 29,800.00 | 47,253 |
| Jun 12, 2024 | 29,950.00 | 30,550.00 | 29,900.00 | 30,000.00 | 30,000.00 | 76,733 |
| Jun 11, 2024 | 29,600.00 | 30,600.00 | 29,600.00 | 29,750.00 | 29,750.00 | 84,415 |
| Jun 10, 2024 | 29,750.00 | 29,900.00 | 29,450.00 | 29,500.00 | 29,500.00 | 44,429 |
| Jun 7, 2024 | 29,950.00 | 30,150.00 | 29,800.00 | 29,800.00 | 29,800.00 | 48,381 |
| Jun 5, 2024 | 30,050.00 | 30,200.00 | 29,750.00 | 29,950.00 | 29,950.00 | 41,252 |
| Jun 4, 2024 | 29,800.00 | 30,350.00 | 29,800.00 | 29,950.00 | 29,950.00 | 36,094 |
| Jun 3, 2024 | 29,850.00 | 30,350.00 | 29,850.00 | 30,000.00 | 30,000.00 | 38,126 |
| May 31, 2024 | 30,000.00 | 30,300.00 | 29,850.00 | 30,000.00 | 30,000.00 | 31,169 |
| May 30, 2024 | 30,200.00 | 30,500.00 | 29,700.00 | 30,000.00 | 30,000.00 | 40,496 |
| May 29, 2024 | 31,000.00 | 31,000.00 | 30,300.00 | 30,300.00 | 30,300.00 | 52,220 |
| May 28, 2024 | 30,350.00 | 31,400.00 | 30,250.00 | 31,100.00 | 31,100.00 | 111,462 |
| May 27, 2024 | 29,850.00 | 30,500.00 | 29,700.00 | 30,350.00 | 30,350.00 | 54,662 |
| May 24, 2024 | 30,600.00 | 30,650.00 | 29,700.00 | 29,850.00 | 29,850.00 | 96,981 |
| May 23, 2024 | 31,200.00 | 31,300.00 | 30,600.00 | 30,750.00 | 30,750.00 | 68,816 |
| May 22, 2024 | 30,950.00 | 32,250.00 | 30,950.00 | 31,050.00 | 31,050.00 | 212,477 |
| May 21, 2024 | 31,200.00 | 31,400.00 | 30,800.00 | 30,950.00 | 30,950.00 | 80,982 |
| May 20, 2024 | 30,550.00 | 34,400.00 | 30,400.00 | 31,200.00 | 31,200.00 | 1,092,396 |
| May 17, 2024 | 31,000.00 | 31,050.00 | 30,550.00 | 30,550.00 | 30,550.00 | 39,968 |
| May 16, 2024 | 31,800.00 | 31,850.00 | 30,900.00 | 31,150.00 | 31,150.00 | 50,496 |
| May 14, 2024 | 30,600.00 | 31,300.00 | 30,550.00 | 31,000.00 | 31,000.00 | 37,804 |
| May 13, 2024 | 31,150.00 | 31,700.00 | 30,700.00 | 30,750.00 | 30,750.00 | 55,970 |
| May 10, 2024 | 32,000.00 | 32,200.00 | 31,150.00 | 31,150.00 | 31,150.00 | 108,030 |
| May 9, 2024 | 31,500.00 | 31,550.00 | 30,950.00 | 31,050.00 | 31,050.00 | 52,208 |
| May 8, 2024 | 31,200.00 | 31,600.00 | 31,050.00 | 31,500.00 | 31,500.00 | 47,974 |
| May 7, 2024 | 31,800.00 | 31,800.00 | 31,150.00 | 31,500.00 | 31,500.00 | 57,740 |
| May 3, 2024 | 31,200.00 | 31,700.00 | 31,200.00 | 31,400.00 | 31,400.00 | 53,928 |
| May 2, 2024 | 31,550.00 | 31,550.00 | 31,050.00 | 31,150.00 | 31,150.00 | 35,998 |
| Apr 30, 2024 | 31,400.00 | 31,950.00 | 31,200.00 | 31,550.00 | 31,550.00 | 65,074 |
| Apr 29, 2024 | 30,700.00 | 31,550.00 | 30,700.00 | 31,400.00 | 31,400.00 | 45,580 |
| Apr 26, 2024 | 31,250.00 | 31,400.00 | 30,500.00 | 30,750.00 | 30,750.00 | 56,414 |
| Apr 25, 2024 | 31,300.00 | 31,750.00 | 31,100.00 | 31,250.00 | 31,250.00 | 38,347 |
| Apr 24, 2024 | 31,450.00 | 31,750.00 | 31,250.00 | 31,500.00 | 31,500.00 | 45,699 |
| Apr 23, 2024 | 31,700.00 | 31,800.00 | 31,100.00 | 31,300.00 | 31,300.00 | 58,419 |
| Apr 22, 2024 | 30,250.00 | 32,350.00 | 30,250.00 | 31,600.00 | 31,600.00 | 179,009 |
| Apr 19, 2024 | 30,700.00 | 30,950.00 | 29,700.00 | 30,250.00 | 30,250.00 | 98,993 |
| Apr 18, 2024 | 30,000.00 | 31,000.00 | 30,000.00 | 30,950.00 | 30,950.00 | 78,032 |
| Apr 17, 2024 | 29,150.00 | 32,800.00 | 29,150.00 | 30,150.00 | 30,150.00 | 515,420 |
| Apr 16, 2024 | 30,350.00 | 30,350.00 | 29,150.00 | 29,150.00 | 29,150.00 | 141,266 |
| Apr 15, 2024 | 30,750.00 | 31,500.00 | 30,500.00 | 30,700.00 | 30,700.00 | 94,508 |
| Apr 12, 2024 | 32,050.00 | 32,100.00 | 31,500.00 | 31,750.00 | 31,750.00 | 108,240 |
| Apr 11, 2024 | 30,700.00 | 34,400.00 | 30,250.00 | 31,800.00 | 31,800.00 | 670,434 |
| Apr 9, 2024 | 31,100.00 | 31,750.00 | 31,050.00 | 31,100.00 | 31,100.00 | 82,788 |
| Apr 8, 2024 | 32,300.00 | 32,300.00 | 31,200.00 | 31,250.00 | 31,250.00 | 91,764 |
| Apr 5, 2024 | 32,000.00 | 32,300.00 | 31,400.00 | 31,850.00 | 31,850.00 | 110,796 |
| Apr 4, 2024 | 32,950.00 | 33,650.00 | 32,250.00 | 32,450.00 | 32,450.00 | 110,224 |
| Apr 3, 2024 | 32,800.00 | 33,400.00 | 32,300.00 | 32,300.00 | 32,300.00 | 105,577 |
| Apr 2, 2024 | 34,400.00 | 34,500.00 | 32,800.00 | 33,200.00 | 33,200.00 | 181,845 |
| Apr 1, 2024 | 34,850.00 | 35,050.00 | 34,350.00 | 34,550.00 | 34,550.00 | 123,684 |
| Mar 29, 2024 | 34,200.00 | 34,850.00 | 34,050.00 | 34,200.00 | 34,200.00 | 171,655 |
| Mar 28, 2024 | 34,000.00 | 34,250.00 | 33,500.00 | 33,800.00 | 33,800.00 | 122,497 |
| Mar 27, 2024 | 34,400.00 | 34,500.00 | 33,600.00 | 33,900.00 | 33,900.00 | 172,729 |
| Mar 26, 2024 | 35,500.00 | 35,800.00 | 34,400.00 | 34,550.00 | 34,550.00 | 352,492 |
| Mar 25, 2024 | 35,900.00 | 36,100.00 | 34,500.00 | 35,300.00 | 35,300.00 | 241,325 |
| Mar 22, 2024 | 36,750.00 | 37,450.00 | 35,700.00 | 35,800.00 | 35,800.00 | 492,119 |
| Mar 21, 2024 | 36,250.00 | 36,850.00 | 35,600.00 | 36,400.00 | 36,400.00 | 422,164 |
| Mar 20, 2024 | 36,250.00 | 37,000.00 | 35,250.00 | 36,100.00 | 36,100.00 | 728,805 |
| Mar 19, 2024 | 35,050.00 | 36,500.00 | 34,350.00 | 35,350.00 | 35,350.00 | 632,260 |
| Mar 18, 2024 | 34,450.00 | 35,250.00 | 34,300.00 | 34,950.00 | 34,950.00 | 246,403 |
| Mar 15, 2024 | 34,400.00 | 35,600.00 | 33,900.00 | 34,150.00 | 34,150.00 | 551,011 |
| Mar 14, 2024 | 34,450.00 | 34,900.00 | 33,750.00 | 34,500.00 | 34,500.00 | 366,128 |
| Mar 13, 2024 | 33,800.00 | 34,900.00 | 33,600.00 | 34,200.00 | 34,200.00 | 424,109 |
| Mar 12, 2024 | 33,600.00 | 36,250.00 | 33,150.00 | 33,750.00 | 33,750.00 | 1,331,568 |
| Mar 11, 2024 | 32,950.00 | 33,800.00 | 32,150.00 | 33,450.00 | 33,450.00 | 312,440 |
| Mar 8, 2024 | 32,000.00 | 32,650.00 | 31,750.00 | 32,600.00 | 32,600.00 | 162,307 |
| Mar 7, 2024 | 32,850.00 | 33,300.00 | 31,550.00 | 31,750.00 | 31,750.00 | 210,907 |
| Mar 6, 2024 | 32,700.00 | 33,700.00 | 32,450.00 | 32,750.00 | 32,750.00 | 212,281 |
| Mar 5, 2024 | 33,500.00 | 34,350.00 | 32,700.00 | 33,000.00 | 33,000.00 | 513,084 |
| Mar 4, 2024 | 32,700.00 | 34,150.00 | 32,700.00 | 33,550.00 | 33,550.00 | 324,060 |
| Feb 29, 2024 | 34,450.00 | 34,850.00 | 32,900.00 | 33,100.00 | 33,100.00 | 662,324 |
| Feb 28, 2024 | 35,050.00 | 35,750.00 | 34,500.00 | 35,200.00 | 35,200.00 | 1,096,454 |
| Feb 27, 2024 | 30,850.00 | 39,500.00 | 30,450.00 | 35,900.00 | 35,900.00 | 7,773,441 |
| Feb 26, 2024 | 31,600.00 | 31,950.00 | 31,000.00 | 31,000.00 | 31,000.00 | 100,353 |
| Feb 23, 2024 | 32,850.00 | 32,900.00 | 31,700.00 | 31,750.00 | 31,750.00 | 123,199 |
| Feb 22, 2024 | 31,750.00 | 32,700.00 | 31,750.00 | 32,550.00 | 32,550.00 | 135,961 |
| Feb 21, 2024 | 32,050.00 | 32,700.00 | 31,900.00 | 31,900.00 | 31,900.00 | 94,167 |
| Feb 20, 2024 | 32,500.00 | 33,050.00 | 32,200.00 | 32,250.00 | 32,250.00 | 115,360 |
| Feb 19, 2024 | 32,500.00 | 32,700.00 | 31,800.00 | 32,650.00 | 32,650.00 | 103,301 |
| Feb 16, 2024 | 32,550.00 | 32,700.00 | 31,950.00 | 32,200.00 | 32,200.00 | 101,695 |
| Feb 15, 2024 | 33,100.00 | 33,350.00 | 32,400.00 | 32,500.00 | 32,500.00 | 207,697 |
| Feb 14, 2024 | 31,750.00 | 33,450.00 | 31,400.00 | 32,400.00 | 32,400.00 | 281,985 |
| Feb 13, 2024 | 31,250.00 | 32,550.00 | 30,800.00 | 32,350.00 | 32,350.00 | 222,096 |
| Feb 8, 2024 | 31,900.00 | 32,300.00 | 31,000.00 | 31,300.00 | 31,300.00 | 338,030 |
| Feb 7, 2024 | 30,000.00 | 30,550.00 | 29,900.00 | 30,350.00 | 30,350.00 | 109,949 |
| Feb 6, 2024 | 30,000.00 | 30,300.00 | 29,200.00 | 30,000.00 | 30,000.00 | 98,121 |
| Feb 5, 2024 | 30,350.00 | 30,450.00 | 29,500.00 | 30,000.00 | 30,000.00 | 119,908 |
| Feb 2, 2024 | 31,050.00 | 31,150.00 | 30,350.00 | 30,450.00 | 30,450.00 | 105,836 |
| Feb 1, 2024 | 29,500.00 | 31,050.00 | 29,500.00 | 30,650.00 | 30,650.00 | 141,112 |
| Jan 31, 2024 | 30,650.00 | 31,150.00 | 29,700.00 | 29,750.00 | 29,750.00 | 177,716 |
| Jan 30, 2024 | 33,100.00 | 33,150.00 | 30,700.00 | 31,050.00 | 31,050.00 | 303,915 |
| Jan 29, 2024 | 32,800.00 | 34,450.00 | 32,100.00 | 33,300.00 | 33,300.00 | 448,093 |
| Jan 26, 2024 | 32,550.00 | 34,200.00 | 32,450.00 | 32,850.00 | 32,850.00 | 372,505 |
| Jan 25, 2024 | 32,500.00 | 32,500.00 | 31,450.00 | 32,500.00 | 32,500.00 | 264,221 |
| Jan 24, 2024 | 33,150.00 | 33,950.00 | 32,350.00 | 32,650.00 | 32,650.00 | 241,948 |
| Jan 23, 2024 | 34,350.00 | 34,500.00 | 33,300.00 | 33,600.00 | 33,600.00 | 311,404 |
Related Tickers
199430.KQ KNR SYSTEMS
9,760.00
-0.91%
161580.KQ Philoptics Co., Ltd.
29,600.00
-5.13%
301260.SZ Greenworks (Jiangsu) Co., Ltd.
13.79
-1.50%
7730.TWO NEMS
102.50
+0.49%
VACN.SW VAT Group AG
350.10
+1.98%
AMSC American Superconductor Corporation
28.87
+0.45%
4562.TW Ying Han Technology Co., Ltd.
59.60
-1.49%
4583.TW Apex Dynamics, Inc.
808.00
-1.94%
NNE NANO Nuclear Energy Inc.
36.45
+13.27%
SERV Serve Robotics Inc.
17.91
-7.73%