KSE - Delayed Quote KRW
Amorepacific Corporation (090435.KS)
36,500.00
+200.00
+(0.55%)
At close: 3:30:30 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 36,450.00 | 36,900.00 | 36,150.00 | 36,500.00 | 36,500.00 | 11,002 |
| Apr 22, 2025 | 35,750.00 | 36,400.00 | 35,750.00 | 36,300.00 | 36,300.00 | 12,329 |
| Apr 21, 2025 | 35,450.00 | 36,300.00 | 35,050.00 | 35,750.00 | 35,750.00 | 18,651 |
| Apr 18, 2025 | 35,950.00 | 36,050.00 | 35,100.00 | 35,450.00 | 35,450.00 | 10,903 |
| Apr 17, 2025 | 34,950.00 | 36,450.00 | 34,950.00 | 35,900.00 | 35,900.00 | 14,368 |
| Apr 16, 2025 | 34,950.00 | 35,900.00 | 34,800.00 | 35,000.00 | 35,000.00 | 19,826 |
| Apr 15, 2025 | 35,000.00 | 35,350.00 | 34,550.00 | 34,650.00 | 34,650.00 | 7,906 |
| Apr 14, 2025 | 34,600.00 | 35,100.00 | 34,200.00 | 35,000.00 | 35,000.00 | 12,686 |
| Apr 11, 2025 | 33,650.00 | 34,550.00 | 33,250.00 | 34,550.00 | 34,550.00 | 6,307 |
| Apr 10, 2025 | 33,000.00 | 34,000.00 | 32,800.00 | 34,000.00 | 34,000.00 | 12,161 |
| Apr 9, 2025 | 32,850.00 | 33,250.00 | 31,850.00 | 32,150.00 | 32,150.00 | 17,808 |
| Apr 8, 2025 | 34,000.00 | 34,000.00 | 32,550.00 | 32,900.00 | 32,900.00 | 20,654 |
| Apr 7, 2025 | 35,000.00 | 35,000.00 | 32,700.00 | 33,200.00 | 33,200.00 | 24,308 |
| Apr 4, 2025 | 34,950.00 | 35,200.00 | 34,400.00 | 35,200.00 | 35,200.00 | 11,204 |
| Apr 3, 2025 | 34,600.00 | 34,950.00 | 34,100.00 | 34,950.00 | 34,950.00 | 21,140 |
| Apr 2, 2025 | 34,400.00 | 34,900.00 | 34,300.00 | 34,700.00 | 34,700.00 | 13,803 |
| Apr 1, 2025 | 33,350.00 | 34,300.00 | 33,300.00 | 34,200.00 | 34,200.00 | 8,088 |
| Mar 31, 2025 | 34,000.00 | 34,400.00 | 33,200.00 | 33,300.00 | 33,300.00 | 24,338 |
| Mar 28, 2025 | 34,150.00 | 34,500.00 | 33,850.00 | 34,150.00 | 34,150.00 | 23,221 |
| Mar 27, 2025 | 1130 Dividend | |||||
| Mar 27, 2025 | 34,400.00 | 34,400.00 | 33,850.00 | 34,000.00 | 34,000.00 | 21,940 |
| Mar 26, 2025 | 35,500.00 | 35,500.00 | 35,050.00 | 35,100.00 | 33,970.00 | 12,581 |
| Mar 25, 2025 | 35,450.00 | 35,700.00 | 35,200.00 | 35,500.00 | 34,357.12 | 6,017 |
| Mar 24, 2025 | 34,800.00 | 35,600.00 | 34,600.00 | 35,550.00 | 34,405.51 | 14,621 |
| Mar 21, 2025 | 34,700.00 | 35,000.00 | 34,350.00 | 34,750.00 | 33,631.27 | 37,851 |
| Mar 20, 2025 | 34,500.00 | 34,900.00 | 34,450.00 | 34,550.00 | 33,437.71 | 8,851 |
| Mar 19, 2025 | 34,300.00 | 34,600.00 | 34,150.00 | 34,450.00 | 33,340.93 | 12,249 |
| Mar 18, 2025 | 34,500.00 | 34,700.00 | 34,100.00 | 34,200.00 | 33,098.98 | 11,852 |
| Mar 17, 2025 | 34,600.00 | 34,900.00 | 34,050.00 | 34,200.00 | 33,098.98 | 18,313 |
| Mar 14, 2025 | 34,300.00 | 34,650.00 | 34,200.00 | 34,350.00 | 33,244.14 | 7,806 |
| Mar 13, 2025 | 35,050.00 | 35,150.00 | 34,050.00 | 34,300.00 | 33,195.75 | 17,897 |
| Mar 12, 2025 | 34,700.00 | 35,100.00 | 34,650.00 | 35,050.00 | 33,921.61 | 17,900 |
| Mar 11, 2025 | 34,750.00 | 35,200.00 | 34,250.00 | 34,850.00 | 33,728.05 | 26,710 |
| Mar 10, 2025 | 35,400.00 | 35,500.00 | 34,900.00 | 35,000.00 | 33,873.22 | 7,311 |
| Mar 7, 2025 | 35,250.00 | 35,700.00 | 35,150.00 | 35,400.00 | 34,260.34 | 4,176 |
| Mar 6, 2025 | 35,500.00 | 36,100.00 | 35,400.00 | 35,450.00 | 34,308.73 | 5,847 |
| Mar 5, 2025 | 35,300.00 | 35,600.00 | 35,200.00 | 35,350.00 | 34,211.95 | 4,096 |
| Mar 4, 2025 | 36,000.00 | 36,000.00 | 34,500.00 | 35,250.00 | 34,115.17 | 9,022 |
| Feb 28, 2025 | 35,700.00 | 36,150.00 | 35,300.00 | 36,150.00 | 34,986.20 | 13,695 |
| Feb 27, 2025 | 35,900.00 | 36,450.00 | 35,750.00 | 36,050.00 | 34,889.42 | 4,550 |
| Feb 26, 2025 | 35,750.00 | 36,000.00 | 35,550.00 | 35,900.00 | 34,744.25 | 3,735 |
| Feb 25, 2025 | 35,850.00 | 36,100.00 | 35,600.00 | 35,750.00 | 34,599.07 | 5,930 |
| Feb 24, 2025 | 35,200.00 | 36,150.00 | 35,200.00 | 35,950.00 | 34,792.64 | 6,076 |
| Feb 21, 2025 | 37,000.00 | 37,050.00 | 35,700.00 | 35,850.00 | 34,695.86 | 12,384 |
| Feb 20, 2025 | 35,950.00 | 36,900.00 | 35,800.00 | 36,850.00 | 35,663.66 | 29,373 |
| Feb 19, 2025 | 34,550.00 | 35,200.00 | 34,550.00 | 35,000.00 | 33,873.22 | 6,335 |
| Feb 18, 2025 | 35,200.00 | 35,200.00 | 34,450.00 | 34,550.00 | 33,437.71 | 11,098 |
| Feb 17, 2025 | 34,500.00 | 35,350.00 | 34,500.00 | 35,150.00 | 34,018.39 | 8,662 |
| Feb 14, 2025 | 34,450.00 | 34,900.00 | 34,050.00 | 34,700.00 | 33,582.88 | 19,292 |
| Feb 13, 2025 | 34,250.00 | 34,450.00 | 33,900.00 | 34,300.00 | 33,195.75 | 26,992 |
| Feb 12, 2025 | 35,050.00 | 35,350.00 | 34,250.00 | 34,250.00 | 33,147.36 | 14,777 |
| Feb 11, 2025 | 35,200.00 | 35,450.00 | 34,900.00 | 35,250.00 | 34,115.17 | 4,423 |
| Feb 10, 2025 | 36,200.00 | 36,200.00 | 34,900.00 | 35,050.00 | 33,921.61 | 19,937 |
| Feb 7, 2025 | 37,900.00 | 37,900.00 | 35,750.00 | 35,850.00 | 34,695.86 | 18,218 |
| Feb 6, 2025 | 36,550.00 | 37,700.00 | 36,550.00 | 37,650.00 | 36,437.91 | 5,980 |
| Feb 5, 2025 | 37,200.00 | 37,250.00 | 36,450.00 | 36,650.00 | 35,470.10 | 3,845 |
| Feb 4, 2025 | 37,250.00 | 37,700.00 | 37,000.00 | 37,200.00 | 36,002.39 | 6,594 |
| Feb 3, 2025 | 38,300.00 | 38,300.00 | 36,400.00 | 36,750.00 | 35,566.88 | 11,564 |
| Jan 31, 2025 | 36,650.00 | 38,550.00 | 36,650.00 | 38,550.00 | 37,308.93 | 29,396 |
| Jan 24, 2025 | 35,950.00 | 36,700.00 | 35,700.00 | 36,650.00 | 35,470.10 | 10,939 |
| Jan 23, 2025 | 35,800.00 | 36,000.00 | 35,400.00 | 35,950.00 | 34,792.64 | 3,586 |
| Jan 22, 2025 | 35,550.00 | 36,500.00 | 35,550.00 | 35,800.00 | 34,647.46 | 9,407 |
| Jan 21, 2025 | 35,850.00 | 36,350.00 | 35,500.00 | 35,500.00 | 34,357.12 | 4,929 |
| Jan 20, 2025 | 36,400.00 | 36,500.00 | 35,400.00 | 35,850.00 | 34,695.86 | 7,508 |
| Jan 17, 2025 | 35,750.00 | 36,400.00 | 35,500.00 | 36,400.00 | 35,228.15 | 17,774 |
| Jan 16, 2025 | 34,650.00 | 36,000.00 | 34,650.00 | 35,550.00 | 34,405.51 | 19,629 |
| Jan 15, 2025 | 34,850.00 | 34,850.00 | 34,150.00 | 34,400.00 | 33,292.54 | 3,639 |
| Jan 14, 2025 | 34,750.00 | 34,900.00 | 34,350.00 | 34,500.00 | 33,389.32 | 5,398 |
| Jan 13, 2025 | 34,000.00 | 35,300.00 | 33,950.00 | 34,800.00 | 33,679.66 | 26,060 |
| Jan 10, 2025 | 34,500.00 | 34,750.00 | 34,050.00 | 34,200.00 | 33,098.98 | 5,697 |
| Jan 9, 2025 | 33,400.00 | 34,600.00 | 33,400.00 | 34,500.00 | 33,389.32 | 20,702 |
| Jan 8, 2025 | 33,450.00 | 33,850.00 | 33,000.00 | 33,600.00 | 32,518.29 | 7,609 |
| Jan 7, 2025 | 33,750.00 | 34,000.00 | 33,500.00 | 33,800.00 | 32,711.85 | 6,691 |
| Jan 6, 2025 | 32,200.00 | 33,900.00 | 32,150.00 | 33,850.00 | 32,760.24 | 42,909 |
| Jan 3, 2025 | 31,500.00 | 32,100.00 | 31,450.00 | 31,700.00 | 30,679.46 | 21,020 |
| Jan 2, 2025 | 32,350.00 | 32,350.00 | 31,400.00 | 31,500.00 | 30,485.90 | 14,101 |
| Dec 30, 2024 | 32,400.00 | 32,600.00 | 31,950.00 | 32,100.00 | 31,066.58 | 7,018 |
| Dec 27, 2024 | 33,200.00 | 33,400.00 | 31,700.00 | 32,600.00 | 31,550.48 | 29,172 |
| Dec 26, 2024 | 33,200.00 | 33,750.00 | 32,900.00 | 33,400.00 | 32,324.73 | 7,720 |
| Dec 24, 2024 | 33,200.00 | 33,200.00 | 32,850.00 | 33,150.00 | 32,082.78 | 6,207 |
| Dec 23, 2024 | 33,100.00 | 33,450.00 | 32,800.00 | 33,200.00 | 32,131.17 | 8,445 |
| Dec 20, 2024 | 33,000.00 | 33,500.00 | 32,550.00 | 33,050.00 | 31,986.00 | 29,841 |
| Dec 19, 2024 | 33,300.00 | 33,300.00 | 32,800.00 | 33,150.00 | 32,082.78 | 7,818 |
| Dec 18, 2024 | 33,000.00 | 33,700.00 | 32,900.00 | 33,650.00 | 32,566.68 | 6,930 |
| Dec 17, 2024 | 33,500.00 | 33,500.00 | 32,900.00 | 33,000.00 | 31,937.61 | 9,885 |
| Dec 16, 2024 | 33,700.00 | 33,750.00 | 33,200.00 | 33,500.00 | 32,421.51 | 6,810 |
| Dec 13, 2024 | 33,250.00 | 33,550.00 | 33,200.00 | 33,250.00 | 32,179.56 | 6,536 |
| Dec 12, 2024 | 33,100.00 | 33,650.00 | 32,900.00 | 33,250.00 | 32,179.56 | 5,421 |
| Dec 11, 2024 | 32,950.00 | 33,500.00 | 32,800.00 | 33,150.00 | 32,082.78 | 13,772 |
| Dec 10, 2024 | 31,700.00 | 33,400.00 | 31,700.00 | 33,000.00 | 31,937.61 | 20,692 |
| Dec 9, 2024 | 32,400.00 | 32,850.00 | 31,600.00 | 31,700.00 | 30,679.46 | 20,474 |
| Dec 6, 2024 | 32,500.00 | 34,000.00 | 32,150.00 | 33,350.00 | 32,276.34 | 23,619 |
| Dec 5, 2024 | 32,450.00 | 33,400.00 | 31,900.00 | 33,100.00 | 32,034.39 | 17,959 |
| Dec 4, 2024 | 32,550.00 | 32,900.00 | 32,150.00 | 32,450.00 | 31,405.31 | 29,952 |
| Dec 3, 2024 | 32,050.00 | 33,250.00 | 32,050.00 | 33,200.00 | 32,131.17 | 12,446 |
| Dec 2, 2024 | 32,350.00 | 32,600.00 | 31,750.00 | 32,150.00 | 31,114.97 | 30,811 |
| Nov 29, 2024 | 33,850.00 | 33,850.00 | 32,350.00 | 32,350.00 | 31,308.53 | 18,989 |
| Nov 28, 2024 | 33,650.00 | 33,850.00 | 33,200.00 | 33,850.00 | 32,760.24 | 13,863 |
| Nov 27, 2024 | 34,350.00 | 34,350.00 | 33,500.00 | 33,600.00 | 32,518.29 | 13,866 |
| Nov 26, 2024 | 34,700.00 | 34,800.00 | 34,100.00 | 34,350.00 | 33,244.14 | 6,391 |
| Nov 25, 2024 | 33,750.00 | 34,700.00 | 33,750.00 | 34,700.00 | 33,582.88 | 12,066 |
| Nov 22, 2024 | 33,500.00 | 34,150.00 | 33,500.00 | 34,150.00 | 33,050.59 | 10,275 |
| Nov 21, 2024 | 33,800.00 | 33,850.00 | 33,350.00 | 33,500.00 | 32,421.51 | 9,446 |
| Nov 20, 2024 | 34,250.00 | 34,250.00 | 33,400.00 | 33,950.00 | 32,857.02 | 15,640 |
| Nov 19, 2024 | 33,300.00 | 34,250.00 | 33,300.00 | 34,150.00 | 33,050.59 | 5,870 |
| Nov 18, 2024 | 33,000.00 | 33,750.00 | 32,800.00 | 33,500.00 | 32,421.51 | 11,779 |
| Nov 15, 2024 | 32,150.00 | 33,500.00 | 31,950.00 | 32,800.00 | 31,744.05 | 13,322 |
| Nov 14, 2024 | 34,000.00 | 34,000.00 | 32,150.00 | 32,150.00 | 31,114.97 | 43,973 |
| Nov 13, 2024 | 33,100.00 | 34,300.00 | 33,000.00 | 33,900.00 | 32,808.63 | 16,459 |
| Nov 12, 2024 | 33,900.00 | 33,950.00 | 32,800.00 | 33,300.00 | 32,227.95 | 22,104 |
| Nov 11, 2024 | 34,650.00 | 35,300.00 | 33,750.00 | 34,000.00 | 32,905.41 | 11,961 |
| Nov 8, 2024 | 35,750.00 | 36,100.00 | 35,050.00 | 35,500.00 | 34,357.12 | 6,827 |
| Nov 7, 2024 | 34,900.00 | 35,950.00 | 34,400.00 | 35,750.00 | 34,599.07 | 11,137 |
| Nov 6, 2024 | 35,700.00 | 35,800.00 | 34,750.00 | 35,100.00 | 33,970.00 | 12,071 |
| Nov 5, 2024 | 35,950.00 | 36,100.00 | 35,500.00 | 35,700.00 | 34,550.68 | 15,293 |
| Nov 4, 2024 | 34,350.00 | 35,850.00 | 34,000.00 | 35,700.00 | 34,550.68 | 22,012 |
| Nov 1, 2024 | 36,600.00 | 36,650.00 | 33,750.00 | 34,350.00 | 33,244.14 | 119,360 |
| Oct 31, 2024 | 33,700.00 | 33,700.00 | 33,000.00 | 33,150.00 | 32,082.78 | 19,767 |
| Oct 30, 2024 | 33,750.00 | 34,050.00 | 33,550.00 | 33,700.00 | 32,615.07 | 4,996 |
| Oct 29, 2024 | 34,150.00 | 34,150.00 | 33,450.00 | 33,750.00 | 32,663.46 | 17,020 |
| Oct 28, 2024 | 34,000.00 | 34,500.00 | 33,200.00 | 34,150.00 | 33,050.59 | 12,325 |
| Oct 25, 2024 | 34,450.00 | 34,500.00 | 33,150.00 | 33,500.00 | 32,421.51 | 18,495 |
| Oct 24, 2024 | 34,500.00 | 34,600.00 | 34,250.00 | 34,450.00 | 33,340.93 | 3,719 |
| Oct 23, 2024 | 34,500.00 | 34,750.00 | 34,250.00 | 34,500.00 | 33,389.32 | 6,729 |
| Oct 22, 2024 | 34,850.00 | 34,850.00 | 34,150.00 | 34,450.00 | 33,340.93 | 7,771 |
| Oct 21, 2024 | 34,650.00 | 34,850.00 | 34,600.00 | 34,850.00 | 33,728.05 | 4,468 |
| Oct 18, 2024 | 34,250.00 | 34,650.00 | 34,250.00 | 34,650.00 | 33,534.49 | 8,723 |
| Oct 17, 2024 | 34,050.00 | 34,600.00 | 34,050.00 | 34,150.00 | 33,050.59 | 5,208 |
| Oct 16, 2024 | 34,700.00 | 34,750.00 | 33,950.00 | 34,050.00 | 32,953.80 | 23,326 |
| Oct 15, 2024 | 35,200.00 | 35,250.00 | 34,650.00 | 34,800.00 | 33,679.66 | 27,862 |
| Oct 14, 2024 | 36,500.00 | 36,500.00 | 34,750.00 | 35,200.00 | 34,066.78 | 48,350 |
| Oct 11, 2024 | 37,100.00 | 37,100.00 | 36,500.00 | 36,650.00 | 35,470.10 | 7,291 |
| Oct 10, 2024 | 36,500.00 | 37,200.00 | 36,350.00 | 37,100.00 | 35,905.61 | 15,192 |
| Oct 8, 2024 | 37,300.00 | 37,300.00 | 36,250.00 | 36,300.00 | 35,131.37 | 19,495 |
| Oct 7, 2024 | 37,150.00 | 37,500.00 | 36,550.00 | 37,300.00 | 36,099.18 | 13,064 |
| Oct 4, 2024 | 38,600.00 | 38,600.00 | 36,550.00 | 37,150.00 | 35,954.00 | 24,951 |
| Oct 2, 2024 | 40,400.00 | 40,400.00 | 38,000.00 | 38,400.00 | 37,163.76 | 24,630 |
| Sep 30, 2024 | 40,700.00 | 41,250.00 | 38,500.00 | 40,100.00 | 38,809.03 | 14,058 |
| Sep 27, 2024 | 39,000.00 | 41,300.00 | 39,000.00 | 40,800.00 | 39,486.50 | 31,193 |
| Sep 26, 2024 | 39,450.00 | 39,700.00 | 38,250.00 | 38,600.00 | 37,357.32 | 21,806 |
| Sep 25, 2024 | 37,250.00 | 40,650.00 | 37,000.00 | 39,400.00 | 38,131.57 | 101,195 |
| Sep 24, 2024 | 36,800.00 | 37,100.00 | 36,200.00 | 36,900.00 | 35,712.05 | 20,597 |
| Sep 23, 2024 | 36,950.00 | 37,200.00 | 36,400.00 | 36,750.00 | 35,566.88 | 24,328 |
| Sep 20, 2024 | 38,250.00 | 38,350.00 | 36,800.00 | 36,850.00 | 35,663.66 | 45,476 |
| Sep 19, 2024 | 38,100.00 | 38,450.00 | 37,100.00 | 38,250.00 | 37,018.59 | 37,374 |
| Sep 13, 2024 | 39,700.00 | 39,700.00 | 37,700.00 | 38,050.00 | 36,825.03 | 25,947 |
| Sep 12, 2024 | 38,900.00 | 40,250.00 | 38,750.00 | 40,200.00 | 38,905.81 | 35,607 |
| Sep 11, 2024 | 37,700.00 | 39,300.00 | 37,700.00 | 38,950.00 | 37,696.05 | 23,664 |
| Sep 10, 2024 | 38,800.00 | 39,050.00 | 37,650.00 | 38,050.00 | 36,825.03 | 12,592 |
| Sep 9, 2024 | 35,800.00 | 38,550.00 | 35,750.00 | 38,400.00 | 37,163.76 | 36,771 |
| Sep 6, 2024 | 36,800.00 | 37,400.00 | 35,850.00 | 36,650.00 | 35,470.10 | 45,193 |
| Sep 5, 2024 | 36,200.00 | 37,050.00 | 36,150.00 | 36,950.00 | 35,760.44 | 27,028 |
| Sep 4, 2024 | 36,400.00 | 36,600.00 | 35,500.00 | 36,150.00 | 34,986.20 | 18,095 |
| Sep 3, 2024 | 36,600.00 | 37,450.00 | 36,350.00 | 37,000.00 | 35,808.83 | 22,686 |
| Sep 2, 2024 | 36,600.00 | 36,800.00 | 36,150.00 | 36,550.00 | 35,373.32 | 17,589 |
| Aug 30, 2024 | 36,050.00 | 36,450.00 | 35,700.00 | 36,200.00 | 35,034.59 | 23,055 |
| Aug 29, 2024 | 35,900.00 | 36,250.00 | 35,300.00 | 36,050.00 | 34,889.42 | 18,804 |
| Aug 28, 2024 | 35,400.00 | 36,150.00 | 35,300.00 | 35,900.00 | 34,744.25 | 25,741 |
| Aug 27, 2024 | 35,400.00 | 35,650.00 | 34,800.00 | 35,200.00 | 34,066.78 | 49,500 |
| Aug 26, 2024 | 36,200.00 | 36,200.00 | 34,750.00 | 35,400.00 | 34,260.34 | 24,691 |
| Aug 23, 2024 | 36,100.00 | 36,150.00 | 35,600.00 | 36,000.00 | 34,841.03 | 9,799 |
| Aug 22, 2024 | 36,150.00 | 36,300.00 | 35,500.00 | 36,150.00 | 34,986.20 | 18,208 |
| Aug 21, 2024 | 35,550.00 | 35,950.00 | 35,550.00 | 35,950.00 | 34,792.64 | 9,389 |
| Aug 20, 2024 | 36,400.00 | 36,400.00 | 35,450.00 | 35,950.00 | 34,792.64 | 11,475 |
| Aug 19, 2024 | 36,100.00 | 36,700.00 | 35,350.00 | 35,950.00 | 34,792.64 | 35,972 |
| Aug 16, 2024 | 35,250.00 | 36,200.00 | 35,150.00 | 36,200.00 | 35,034.59 | 23,569 |
| Aug 14, 2024 | 35,150.00 | 35,450.00 | 34,400.00 | 34,950.00 | 33,824.83 | 29,755 |
| Aug 13, 2024 | 36,050.00 | 36,150.00 | 34,850.00 | 35,050.00 | 33,921.61 | 14,302 |
| Aug 12, 2024 | 36,050.00 | 36,400.00 | 35,250.00 | 35,600.00 | 34,453.90 | 19,050 |
| Aug 9, 2024 | 36,000.00 | 36,550.00 | 35,550.00 | 35,600.00 | 34,453.90 | 21,655 |
| Aug 8, 2024 | 36,600.00 | 36,950.00 | 35,550.00 | 35,850.00 | 34,695.86 | 45,511 |
| Aug 7, 2024 | 43,600.00 | 43,600.00 | 36,300.00 | 36,600.00 | 35,421.71 | 150,470 |
| Aug 6, 2024 | 46,450.00 | 48,600.00 | 46,450.00 | 46,550.00 | 45,051.38 | 24,143 |
| Aug 5, 2024 | 50,700.00 | 50,700.00 | 42,750.00 | 44,950.00 | 43,502.89 | 33,710 |
| Aug 2, 2024 | 50,800.00 | 51,000.00 | 49,400.00 | 50,700.00 | 49,067.78 | 14,908 |
| Aug 1, 2024 | 51,000.00 | 52,400.00 | 51,000.00 | 51,300.00 | 49,648.46 | 6,987 |
| Jul 31, 2024 | 50,000.00 | 52,100.00 | 50,000.00 | 51,900.00 | 50,229.14 | 23,708 |
| Jul 30, 2024 | 51,400.00 | 51,400.00 | 49,700.00 | 50,200.00 | 48,583.88 | 9,310 |
| Jul 29, 2024 | 48,200.00 | 51,400.00 | 47,750.00 | 51,400.00 | 49,745.24 | 19,188 |
| Jul 26, 2024 | 49,100.00 | 49,800.00 | 47,300.00 | 48,500.00 | 46,938.61 | 19,685 |
| Jul 25, 2024 | 48,800.00 | 50,700.00 | 48,800.00 | 49,600.00 | 48,003.19 | 22,854 |
| Jul 24, 2024 | 49,700.00 | 50,900.00 | 49,300.00 | 49,800.00 | 48,196.75 | 11,426 |
| Jul 23, 2024 | 49,600.00 | 49,800.00 | 48,500.00 | 49,300.00 | 47,712.85 | 10,122 |
| Jul 22, 2024 | 48,000.00 | 49,650.00 | 47,600.00 | 49,650.00 | 48,051.58 | 30,637 |
| Jul 19, 2024 | 48,000.00 | 49,750.00 | 45,800.00 | 47,600.00 | 46,067.58 | 12,463 |
| Jul 18, 2024 | 47,050.00 | 49,700.00 | 46,000.00 | 48,100.00 | 46,551.48 | 23,852 |
| Jul 17, 2024 | 45,050.00 | 47,900.00 | 44,950.00 | 47,050.00 | 45,535.29 | 22,447 |
| Jul 16, 2024 | 44,500.00 | 45,100.00 | 43,700.00 | 44,900.00 | 43,454.50 | 14,614 |
| Jul 15, 2024 | 45,850.00 | 45,850.00 | 43,450.00 | 44,500.00 | 43,067.38 | 16,629 |
| Jul 12, 2024 | 44,800.00 | 46,250.00 | 44,050.00 | 45,850.00 | 44,373.92 | 19,149 |
| Jul 11, 2024 | 44,700.00 | 44,950.00 | 43,950.00 | 44,800.00 | 43,357.72 | 8,960 |
| Jul 10, 2024 | 44,000.00 | 44,850.00 | 43,100.00 | 44,650.00 | 43,212.55 | 22,831 |
| Jul 9, 2024 | 43,600.00 | 44,900.00 | 43,500.00 | 44,000.00 | 42,583.48 | 24,652 |
| Jul 8, 2024 | 42,800.00 | 44,500.00 | 42,800.00 | 43,750.00 | 42,341.52 | 13,074 |
| Jul 5, 2024 | 41,900.00 | 43,550.00 | 41,850.00 | 42,800.00 | 41,422.11 | 18,035 |
| Jul 4, 2024 | 43,050.00 | 43,500.00 | 41,900.00 | 42,050.00 | 40,696.25 | 12,431 |
| Jul 3, 2024 | 46,900.00 | 46,900.00 | 43,000.00 | 43,100.00 | 41,712.45 | 30,729 |
| Jul 2, 2024 | 47,000.00 | 47,000.00 | 44,800.00 | 45,750.00 | 44,277.14 | 13,431 |
| Jul 1, 2024 | 46,950.00 | 48,800.00 | 46,750.00 | 47,100.00 | 45,583.68 | 6,186 |
| Jun 28, 2024 | 48,200.00 | 48,200.00 | 46,350.00 | 46,900.00 | 45,390.11 | 11,254 |
| Jun 27, 2024 | 48,000.00 | 49,000.00 | 47,250.00 | 47,700.00 | 46,164.36 | 11,856 |
| Jun 26, 2024 | 46,100.00 | 48,750.00 | 45,400.00 | 48,100.00 | 46,551.48 | 23,005 |
| Jun 25, 2024 | 46,600.00 | 46,800.00 | 45,400.00 | 46,350.00 | 44,857.82 | 13,196 |
| Jun 24, 2024 | 46,150.00 | 47,500.00 | 46,150.00 | 46,600.00 | 45,099.77 | 7,831 |
| Jun 21, 2024 | 46,250.00 | 47,650.00 | 45,650.00 | 46,550.00 | 45,051.38 | 36,785 |
| Jun 20, 2024 | 47,550.00 | 47,750.00 | 45,850.00 | 46,200.00 | 44,712.65 | 12,240 |
| Jun 19, 2024 | 48,300.00 | 50,300.00 | 47,300.00 | 47,550.00 | 46,019.19 | 33,541 |
| Jun 18, 2024 | 50,300.00 | 50,300.00 | 48,700.00 | 49,050.00 | 47,470.90 | 25,524 |
| Jun 17, 2024 | 50,900.00 | 51,200.00 | 49,800.00 | 50,300.00 | 48,680.66 | 43,225 |
| Jun 14, 2024 | 51,500.00 | 52,100.00 | 50,300.00 | 50,900.00 | 49,261.34 | 25,590 |
| Jun 13, 2024 | 51,000.00 | 51,500.00 | 50,100.00 | 51,200.00 | 49,551.68 | 34,435 |
| Jun 12, 2024 | 48,000.00 | 51,400.00 | 48,000.00 | 50,800.00 | 49,164.56 | 44,638 |
| Jun 11, 2024 | 47,800.00 | 49,400.00 | 47,300.00 | 48,000.00 | 46,454.70 | 29,349 |
| Jun 10, 2024 | 49,250.00 | 49,350.00 | 47,300.00 | 47,350.00 | 45,825.63 | 24,578 |
| Jun 7, 2024 | 49,800.00 | 50,200.00 | 49,050.00 | 49,400.00 | 47,809.63 | 44,723 |
| Jun 5, 2024 | 50,700.00 | 51,400.00 | 46,600.00 | 49,750.00 | 48,148.36 | 47,556 |
| Jun 4, 2024 | 53,500.00 | 53,900.00 | 49,900.00 | 51,300.00 | 49,648.46 | 47,053 |
| Jun 3, 2024 | 56,000.00 | 56,000.00 | 53,000.00 | 53,500.00 | 51,777.64 | 25,383 |
| May 31, 2024 | 54,100.00 | 55,900.00 | 54,000.00 | 54,700.00 | 52,939.00 | 53,241 |
| May 30, 2024 | 52,700.00 | 54,400.00 | 52,400.00 | 53,600.00 | 51,874.42 | 23,658 |
| May 29, 2024 | 51,900.00 | 52,900.00 | 50,600.00 | 52,700.00 | 51,003.39 | 42,082 |
| May 28, 2024 | 52,900.00 | 53,900.00 | 50,500.00 | 51,900.00 | 50,229.14 | 15,904 |
| May 27, 2024 | 53,800.00 | 54,400.00 | 52,100.00 | 52,900.00 | 51,196.95 | 24,990 |
| May 24, 2024 | 54,000.00 | 54,600.00 | 53,300.00 | 53,700.00 | 51,971.20 | 18,450 |
| May 23, 2024 | 54,000.00 | 54,800.00 | 53,000.00 | 54,300.00 | 52,551.88 | 25,927 |
| May 22, 2024 | 51,500.00 | 54,000.00 | 51,200.00 | 54,000.00 | 52,261.54 | 58,280 |
| May 21, 2024 | 50,200.00 | 51,700.00 | 49,400.00 | 51,500.00 | 49,842.02 | 18,955 |
| May 20, 2024 | 48,700.00 | 50,500.00 | 48,350.00 | 50,200.00 | 48,583.88 | 35,078 |
| May 17, 2024 | 49,550.00 | 49,550.00 | 48,250.00 | 48,700.00 | 47,132.16 | 15,616 |
| May 16, 2024 | 48,050.00 | 49,550.00 | 47,700.00 | 49,550.00 | 47,954.80 | 35,450 |
| May 14, 2024 | 48,050.00 | 48,850.00 | 47,300.00 | 47,950.00 | 46,406.31 | 31,574 |
| May 13, 2024 | 49,150.00 | 49,850.00 | 47,450.00 | 47,650.00 | 46,115.97 | 23,631 |
| May 10, 2024 | 48,400.00 | 50,200.00 | 48,000.00 | 49,050.00 | 47,470.90 | 52,283 |
| May 9, 2024 | 45,800.00 | 48,350.00 | 45,800.00 | 48,300.00 | 46,745.04 | 38,297 |
| May 8, 2024 | 45,750.00 | 46,450.00 | 45,600.00 | 46,000.00 | 44,519.09 | 9,182 |
| May 7, 2024 | 46,200.00 | 47,000.00 | 45,400.00 | 45,750.00 | 44,277.14 | 26,132 |
| May 3, 2024 | 47,400.00 | 47,400.00 | 45,750.00 | 46,200.00 | 44,712.65 | 47,235 |
| May 2, 2024 | 46,750.00 | 48,400.00 | 46,000.00 | 47,450.00 | 45,922.41 | 89,648 |
| Apr 30, 2024 | 44,250.00 | 46,500.00 | 44,250.00 | 46,500.00 | 45,002.99 | 81,905 |
| Apr 29, 2024 | 42,600.00 | 43,800.00 | 41,200.00 | 43,400.00 | 42,002.79 | 18,563 |
| Apr 26, 2024 | 41,250.00 | 42,700.00 | 40,850.00 | 42,600.00 | 41,228.55 | 23,355 |
| Apr 25, 2024 | 40,500.00 | 41,200.00 | 40,050.00 | 41,000.00 | 39,680.06 | 12,869 |
| Apr 24, 2024 | 39,400.00 | 40,700.00 | 39,350.00 | 40,500.00 | 39,196.16 | 13,654 |
| Apr 23, 2024 | 39,450.00 | 40,100.00 | 39,300.00 | 39,350.00 | 38,083.18 | 12,368 |
Related Tickers
051905.KS LG H&H Co., Ltd.
120,000.00
+0.25%
BEI.DE Beiersdorf Aktiengesellschaft
120.35
+1.18%
SLSN Solesence, Inc. Common Stock
2.3900
+4.82%
LRLCF L'Oréal S.A.
423.70
+1.61%
SPB Spectrum Brands Holdings, Inc.
62.22
+2.93%
SKIN The Beauty Health Company
0.9460
+6.29%
NUS Nu Skin Enterprises, Inc.
5.52
-0.36%
OR.PA L'Oréal S.A.
374.50
+3.05%
COTY Coty Inc.
4.9300
+2.28%
KVUE Kenvue Inc.
22.94
-1.08%