KOSDAQ - Delayed Quote KRW
TES Co., Ltd (095610.KQ)
20,550.00
-300.00
(-1.44%)
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 22, 2025 | 20,450.00 | 20,950.00 | 20,400.00 | 20,550.00 | 20,550.00 | 46,880 |
| Apr 21, 2025 | 20,150.00 | 21,250.00 | 20,100.00 | 20,850.00 | 20,850.00 | 67,330 |
| Apr 18, 2025 | 20,300.00 | 20,450.00 | 20,050.00 | 20,300.00 | 20,300.00 | 30,389 |
| Apr 17, 2025 | 20,200.00 | 20,550.00 | 20,000.00 | 20,500.00 | 20,500.00 | 75,568 |
| Apr 16, 2025 | 20,800.00 | 20,900.00 | 20,050.00 | 20,200.00 | 20,200.00 | 77,732 |
| Apr 15, 2025 | 19,630.00 | 21,400.00 | 19,600.00 | 21,000.00 | 21,000.00 | 151,073 |
| Apr 14, 2025 | 19,320.00 | 19,790.00 | 19,200.00 | 19,630.00 | 19,630.00 | 88,676 |
| Apr 11, 2025 | 18,140.00 | 19,170.00 | 18,140.00 | 18,900.00 | 18,900.00 | 98,804 |
| Apr 10, 2025 | 19,000.00 | 19,180.00 | 18,470.00 | 18,620.00 | 18,620.00 | 125,840 |
| Apr 9, 2025 | 17,920.00 | 18,070.00 | 17,230.00 | 17,390.00 | 17,390.00 | 117,855 |
| Apr 8, 2025 | 18,550.00 | 18,820.00 | 17,950.00 | 18,000.00 | 18,000.00 | 124,312 |
| Apr 7, 2025 | 18,420.00 | 18,890.00 | 17,520.00 | 17,940.00 | 17,940.00 | 113,172 |
| Apr 4, 2025 | 21,000.00 | 21,050.00 | 19,090.00 | 19,410.00 | 19,410.00 | 286,289 |
| Apr 3, 2025 | 21,300.00 | 21,650.00 | 20,900.00 | 21,250.00 | 21,250.00 | 72,809 |
| Apr 2, 2025 | 21,900.00 | 22,350.00 | 21,300.00 | 22,000.00 | 22,000.00 | 127,957 |
| Apr 1, 2025 | 22,050.00 | 22,400.00 | 21,100.00 | 21,500.00 | 21,500.00 | 170,188 |
| Mar 31, 2025 | 21,100.00 | 21,850.00 | 21,000.00 | 21,700.00 | 21,700.00 | 74,173 |
| Mar 28, 2025 | 22,650.00 | 22,650.00 | 21,550.00 | 21,700.00 | 21,700.00 | 114,432 |
| Mar 27, 2025 | 22,550.00 | 23,150.00 | 22,400.00 | 22,800.00 | 22,800.00 | 99,106 |
| Mar 26, 2025 | 23,150.00 | 23,450.00 | 22,600.00 | 23,050.00 | 23,050.00 | 110,329 |
| Mar 25, 2025 | 23,850.00 | 24,150.00 | 22,750.00 | 22,900.00 | 22,900.00 | 105,763 |
| Mar 24, 2025 | 23,750.00 | 24,550.00 | 23,000.00 | 23,950.00 | 23,950.00 | 158,958 |
| Mar 21, 2025 | 24,150.00 | 24,250.00 | 23,650.00 | 24,100.00 | 24,100.00 | 144,957 |
| Mar 20, 2025 | 24,000.00 | 24,200.00 | 23,300.00 | 23,850.00 | 23,850.00 | 152,068 |
| Mar 19, 2025 | 23,000.00 | 24,350.00 | 22,950.00 | 23,600.00 | 23,600.00 | 344,375 |
| Mar 18, 2025 | 24,300.00 | 24,350.00 | 22,700.00 | 22,850.00 | 22,850.00 | 174,030 |
| Mar 17, 2025 | 24,000.00 | 24,400.00 | 23,700.00 | 23,900.00 | 23,900.00 | 147,525 |
| Mar 14, 2025 | 23,100.00 | 24,050.00 | 23,050.00 | 23,800.00 | 23,800.00 | 244,522 |
| Mar 13, 2025 | 23,900.00 | 23,950.00 | 22,800.00 | 23,000.00 | 23,000.00 | 152,313 |
| Mar 12, 2025 | 22,800.00 | 23,600.00 | 22,550.00 | 23,250.00 | 23,250.00 | 254,487 |
| Mar 11, 2025 | 21,100.00 | 22,950.00 | 20,800.00 | 22,950.00 | 22,950.00 | 256,993 |
| Mar 10, 2025 | 20,900.00 | 22,250.00 | 20,750.00 | 21,500.00 | 21,500.00 | 180,300 |
| Mar 7, 2025 | 21,000.00 | 21,250.00 | 20,400.00 | 20,900.00 | 20,900.00 | 44,350 |
| Mar 6, 2025 | 22,200.00 | 22,200.00 | 20,800.00 | 21,000.00 | 21,000.00 | 95,777 |
| Mar 5, 2025 | 21,650.00 | 22,200.00 | 21,100.00 | 21,800.00 | 21,800.00 | 163,718 |
| Mar 4, 2025 | 20,400.00 | 21,200.00 | 20,250.00 | 20,950.00 | 20,950.00 | 87,156 |
| Feb 28, 2025 | 21,300.00 | 21,350.00 | 20,450.00 | 20,750.00 | 20,750.00 | 218,826 |
| Feb 27, 2025 | 22,300.00 | 22,500.00 | 21,700.00 | 21,850.00 | 21,850.00 | 66,310 |
| Feb 26, 2025 | 22,000.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,200.00 | 51,708 |
| Feb 25, 2025 | 21,750.00 | 22,750.00 | 21,500.00 | 22,200.00 | 22,200.00 | 156,766 |
| Feb 24, 2025 | 22,100.00 | 22,450.00 | 21,350.00 | 22,000.00 | 22,000.00 | 336,533 |
| Feb 21, 2025 | 22,250.00 | 22,850.00 | 21,800.00 | 22,600.00 | 22,600.00 | 117,801 |
| Feb 20, 2025 | 22,700.00 | 23,300.00 | 22,050.00 | 22,250.00 | 22,250.00 | 235,977 |
| Feb 19, 2025 | 23,500.00 | 24,200.00 | 23,100.00 | 23,200.00 | 23,200.00 | 376,425 |
| Feb 18, 2025 | 22,600.00 | 23,350.00 | 22,550.00 | 22,850.00 | 22,850.00 | 223,811 |
| Feb 17, 2025 | 22,750.00 | 23,000.00 | 21,950.00 | 22,100.00 | 22,100.00 | 171,433 |
| Feb 14, 2025 | 22,900.00 | 23,200.00 | 22,550.00 | 22,600.00 | 22,600.00 | 206,359 |
| Feb 13, 2025 | 22,000.00 | 23,650.00 | 21,950.00 | 22,900.00 | 22,900.00 | 597,527 |
| Feb 12, 2025 | 21,300.00 | 22,450.00 | 21,300.00 | 21,950.00 | 21,950.00 | 256,407 |
| Feb 11, 2025 | 21,700.00 | 22,500.00 | 21,150.00 | 21,450.00 | 21,450.00 | 279,506 |
| Feb 10, 2025 | 21,450.00 | 21,850.00 | 21,050.00 | 21,650.00 | 21,650.00 | 367,045 |
| Feb 7, 2025 | 22,200.00 | 23,950.00 | 21,250.00 | 21,750.00 | 21,750.00 | 1,398,269 |
| Feb 6, 2025 | 19,660.00 | 22,750.00 | 19,660.00 | 22,350.00 | 22,350.00 | 1,405,329 |
| Feb 5, 2025 | 17,000.00 | 20,800.00 | 16,950.00 | 20,150.00 | 20,150.00 | 829,694 |
| Feb 4, 2025 | 17,250.00 | 17,490.00 | 16,850.00 | 16,950.00 | 16,950.00 | 60,897 |
| Feb 3, 2025 | 17,400.00 | 17,770.00 | 16,900.00 | 16,960.00 | 16,960.00 | 95,665 |
| Jan 31, 2025 | 18,300.00 | 18,500.00 | 17,850.00 | 17,900.00 | 17,900.00 | 99,690 |
| Jan 24, 2025 | 18,870.00 | 19,370.00 | 18,840.00 | 19,020.00 | 19,020.00 | 108,048 |
| Jan 23, 2025 | 19,210.00 | 19,230.00 | 18,710.00 | 18,870.00 | 18,870.00 | 127,848 |
| Jan 22, 2025 | 18,070.00 | 19,470.00 | 18,070.00 | 19,200.00 | 19,200.00 | 483,460 |
| Jan 21, 2025 | 18,300.00 | 18,560.00 | 17,980.00 | 18,020.00 | 18,020.00 | 70,464 |
| Jan 20, 2025 | 18,420.00 | 18,570.00 | 17,650.00 | 18,090.00 | 18,090.00 | 184,998 |
| Jan 17, 2025 | 17,240.00 | 18,550.00 | 17,230.00 | 18,410.00 | 18,410.00 | 297,966 |
| Jan 16, 2025 | 17,500.00 | 17,570.00 | 17,210.00 | 17,340.00 | 17,340.00 | 54,635 |
| Jan 15, 2025 | 17,020.00 | 17,500.00 | 17,010.00 | 17,380.00 | 17,380.00 | 99,398 |
| Jan 14, 2025 | 16,670.00 | 17,200.00 | 16,570.00 | 17,020.00 | 17,020.00 | 50,521 |
| Jan 13, 2025 | 16,810.00 | 16,940.00 | 16,500.00 | 16,590.00 | 16,590.00 | 53,102 |
| Jan 10, 2025 | 17,100.00 | 17,250.00 | 16,920.00 | 17,070.00 | 17,070.00 | 55,004 |
| Jan 9, 2025 | 17,280.00 | 17,500.00 | 16,980.00 | 17,100.00 | 17,100.00 | 74,535 |
| Jan 8, 2025 | 16,800.00 | 17,500.00 | 16,800.00 | 17,440.00 | 17,440.00 | 90,288 |
| Jan 7, 2025 | 17,350.00 | 17,580.00 | 17,000.00 | 17,060.00 | 17,060.00 | 126,280 |
| Jan 6, 2025 | 16,440.00 | 17,410.00 | 16,380.00 | 17,150.00 | 17,150.00 | 212,162 |
| Jan 3, 2025 | 15,220.00 | 17,800.00 | 15,220.00 | 16,400.00 | 16,400.00 | 391,150 |
| Jan 2, 2025 | 15,310.00 | 15,640.00 | 15,200.00 | 15,360.00 | 15,360.00 | 28,928 |
| Dec 30, 2024 | 15,490.00 | 15,730.00 | 15,230.00 | 15,500.00 | 15,500.00 | 31,777 |
| Dec 27, 2024 | 600 Dividend | |||||
| Dec 27, 2024 | 15,600.00 | 15,830.00 | 15,370.00 | 15,550.00 | 15,550.00 | 72,697 |
| Dec 26, 2024 | 16,120.00 | 16,200.00 | 15,820.00 | 16,000.00 | 15,400.00 | 73,904 |
| Dec 24, 2024 | 16,300.00 | 16,300.00 | 15,940.00 | 16,140.00 | 15,534.75 | 41,491 |
| Dec 23, 2024 | 15,510.00 | 16,200.00 | 15,510.00 | 16,140.00 | 15,534.75 | 68,499 |
| Dec 20, 2024 | 16,000.00 | 16,020.00 | 15,330.00 | 15,330.00 | 14,755.13 | 69,877 |
| Dec 19, 2024 | 15,550.00 | 16,180.00 | 15,300.00 | 16,000.00 | 15,400.00 | 140,428 |
| Dec 18, 2024 | 15,200.00 | 15,950.00 | 15,010.00 | 15,930.00 | 15,332.63 | 95,370 |
| Dec 17, 2024 | 15,030.00 | 15,350.00 | 15,000.00 | 15,250.00 | 14,678.13 | 55,183 |
| Dec 16, 2024 | 14,890.00 | 15,150.00 | 14,870.00 | 15,010.00 | 14,447.13 | 53,770 |
| Dec 13, 2024 | 14,570.00 | 14,950.00 | 14,470.00 | 14,750.00 | 14,196.88 | 55,857 |
| Dec 12, 2024 | 14,380.00 | 14,700.00 | 14,350.00 | 14,540.00 | 13,994.75 | 82,372 |
| Dec 11, 2024 | 13,750.00 | 14,550.00 | 13,680.00 | 14,330.00 | 13,792.63 | 70,893 |
| Dec 10, 2024 | 13,250.00 | 13,900.00 | 13,230.00 | 13,820.00 | 13,301.75 | 49,131 |
| Dec 9, 2024 | 14,090.00 | 14,090.00 | 13,090.00 | 13,090.00 | 12,599.13 | 127,030 |
| Dec 6, 2024 | 14,280.00 | 14,430.00 | 13,820.00 | 14,230.00 | 13,696.38 | 82,551 |
| Dec 5, 2024 | 14,000.00 | 14,400.00 | 13,900.00 | 14,290.00 | 13,754.13 | 68,881 |
| Dec 4, 2024 | 13,950.00 | 14,150.00 | 13,500.00 | 14,000.00 | 13,475.00 | 59,780 |
| Dec 3, 2024 | 13,970.00 | 14,290.00 | 13,970.00 | 14,150.00 | 13,619.38 | 43,083 |
| Dec 2, 2024 | 14,330.00 | 14,360.00 | 13,950.00 | 13,970.00 | 13,446.13 | 63,005 |
| Nov 29, 2024 | 14,530.00 | 14,550.00 | 14,100.00 | 14,220.00 | 13,686.75 | 72,579 |
| Nov 28, 2024 | 14,740.00 | 14,810.00 | 14,480.00 | 14,590.00 | 14,042.88 | 42,209 |
| Nov 27, 2024 | 15,020.00 | 15,110.00 | 14,670.00 | 14,740.00 | 14,187.25 | 55,510 |
| Nov 26, 2024 | 15,110.00 | 15,250.00 | 14,930.00 | 15,170.00 | 14,601.13 | 39,627 |
| Nov 25, 2024 | 14,840.00 | 15,140.00 | 14,840.00 | 15,110.00 | 14,543.38 | 38,266 |
| Nov 22, 2024 | 14,420.00 | 14,990.00 | 14,420.00 | 14,820.00 | 14,264.25 | 69,945 |
| Nov 21, 2024 | 14,550.00 | 14,760.00 | 14,320.00 | 14,590.00 | 14,042.88 | 44,039 |
| Nov 20, 2024 | 14,700.00 | 14,700.00 | 14,080.00 | 14,410.00 | 13,869.63 | 67,007 |
| Nov 19, 2024 | 14,800.00 | 14,880.00 | 14,620.00 | 14,690.00 | 14,139.13 | 50,886 |
| Nov 18, 2024 | 14,760.00 | 15,080.00 | 14,680.00 | 14,770.00 | 14,216.13 | 63,884 |
| Nov 15, 2024 | 14,080.00 | 15,060.00 | 14,080.00 | 14,880.00 | 14,322.00 | 130,612 |
| Nov 14, 2024 | 14,870.00 | 15,090.00 | 14,300.00 | 14,370.00 | 13,831.13 | 121,578 |
| Nov 13, 2024 | 14,850.00 | 15,120.00 | 14,650.00 | 14,870.00 | 14,312.38 | 106,351 |
| Nov 12, 2024 | 15,410.00 | 15,600.00 | 14,830.00 | 14,890.00 | 14,331.63 | 142,849 |
| Nov 11, 2024 | 16,150.00 | 16,350.00 | 15,610.00 | 15,610.00 | 15,024.63 | 102,679 |
| Nov 8, 2024 | 17,030.00 | 17,100.00 | 16,280.00 | 16,290.00 | 15,679.13 | 71,362 |
| Nov 7, 2024 | 16,650.00 | 16,860.00 | 16,360.00 | 16,650.00 | 16,025.63 | 51,128 |
| Nov 6, 2024 | 17,050.00 | 17,150.00 | 16,640.00 | 16,690.00 | 16,064.13 | 57,837 |
| Nov 5, 2024 | 17,060.00 | 17,230.00 | 16,870.00 | 16,890.00 | 16,256.63 | 41,173 |
| Nov 4, 2024 | 16,690.00 | 17,600.00 | 16,570.00 | 17,110.00 | 16,468.38 | 102,497 |
| Nov 1, 2024 | 16,610.00 | 16,910.00 | 16,400.00 | 16,690.00 | 16,064.13 | 55,337 |
| Oct 31, 2024 | 16,150.00 | 16,940.00 | 15,890.00 | 16,850.00 | 16,218.13 | 106,600 |
| Oct 30, 2024 | 16,280.00 | 16,390.00 | 16,120.00 | 16,220.00 | 15,611.75 | 34,694 |
| Oct 29, 2024 | 16,080.00 | 16,290.00 | 15,740.00 | 16,290.00 | 15,679.13 | 67,841 |
| Oct 28, 2024 | 15,800.00 | 16,280.00 | 15,800.00 | 16,270.00 | 15,659.88 | 46,078 |
| Oct 25, 2024 | 16,260.00 | 16,450.00 | 15,850.00 | 15,870.00 | 15,274.88 | 62,930 |
| Oct 24, 2024 | 16,200.00 | 16,310.00 | 15,970.00 | 16,100.00 | 15,496.25 | 82,919 |
| Oct 23, 2024 | 16,150.00 | 16,560.00 | 15,950.00 | 16,430.00 | 15,813.88 | 83,380 |
| Oct 22, 2024 | 16,500.00 | 16,720.00 | 16,140.00 | 16,150.00 | 15,544.38 | 59,014 |
| Oct 21, 2024 | 16,210.00 | 16,810.00 | 16,150.00 | 16,650.00 | 16,025.63 | 66,325 |
| Oct 18, 2024 | 16,860.00 | 16,930.00 | 16,300.00 | 16,310.00 | 15,698.38 | 83,028 |
| Oct 17, 2024 | 16,630.00 | 17,050.00 | 16,630.00 | 16,850.00 | 16,218.13 | 67,760 |
| Oct 16, 2024 | 17,110.00 | 17,300.00 | 16,550.00 | 16,620.00 | 15,996.75 | 144,567 |
| Oct 15, 2024 | 17,590.00 | 17,730.00 | 17,350.00 | 17,600.00 | 16,940.00 | 54,713 |
| Oct 14, 2024 | 17,150.00 | 17,760.00 | 17,150.00 | 17,580.00 | 16,920.75 | 45,749 |
| Oct 11, 2024 | 17,300.00 | 17,580.00 | 17,200.00 | 17,260.00 | 16,612.75 | 61,783 |
| Oct 10, 2024 | 17,400.00 | 17,600.00 | 17,130.00 | 17,130.00 | 16,487.63 | 51,584 |
| Oct 8, 2024 | 17,580.00 | 17,730.00 | 17,240.00 | 17,390.00 | 16,737.88 | 68,506 |
| Oct 7, 2024 | 17,080.00 | 17,760.00 | 17,000.00 | 17,620.00 | 16,959.25 | 95,790 |
| Oct 4, 2024 | 17,370.00 | 17,570.00 | 17,120.00 | 17,140.00 | 16,497.25 | 64,798 |
| Oct 2, 2024 | 17,000.00 | 17,620.00 | 16,910.00 | 17,370.00 | 16,718.63 | 71,749 |
| Sep 30, 2024 | 17,950.00 | 17,960.00 | 17,320.00 | 17,330.00 | 16,680.13 | 67,637 |
| Sep 27, 2024 | 17,720.00 | 17,870.00 | 17,530.00 | 17,760.00 | 17,094.00 | 90,659 |
| Sep 26, 2024 | 17,200.00 | 17,990.00 | 17,050.00 | 17,730.00 | 17,065.13 | 311,342 |
| Sep 25, 2024 | 16,810.00 | 17,130.00 | 16,500.00 | 16,730.00 | 16,102.63 | 102,160 |
| Sep 24, 2024 | 16,490.00 | 16,650.00 | 16,380.00 | 16,650.00 | 16,025.63 | 36,208 |
| Sep 23, 2024 | 16,230.00 | 16,590.00 | 16,200.00 | 16,390.00 | 15,775.38 | 50,189 |
| Sep 20, 2024 | 16,630.00 | 16,780.00 | 16,350.00 | 16,390.00 | 15,775.38 | 70,491 |
| Sep 19, 2024 | 16,700.00 | 16,760.00 | 15,950.00 | 16,400.00 | 15,785.00 | 116,649 |
| Sep 13, 2024 | 16,830.00 | 16,920.00 | 16,520.00 | 16,650.00 | 16,025.63 | 57,368 |
| Sep 12, 2024 | 16,330.00 | 17,110.00 | 16,330.00 | 16,830.00 | 16,198.88 | 141,836 |
| Sep 11, 2024 | 16,260.00 | 16,410.00 | 15,970.00 | 15,980.00 | 15,380.75 | 82,341 |
| Sep 10, 2024 | 16,500.00 | 16,760.00 | 16,210.00 | 16,260.00 | 15,650.25 | 100,436 |
| Sep 9, 2024 | 15,980.00 | 16,650.00 | 15,880.00 | 16,590.00 | 15,967.88 | 93,808 |
| Sep 6, 2024 | 16,670.00 | 16,840.00 | 16,200.00 | 16,380.00 | 15,765.75 | 113,082 |
| Sep 5, 2024 | 16,800.00 | 17,090.00 | 16,490.00 | 16,740.00 | 16,112.25 | 98,835 |
| Sep 4, 2024 | 17,040.00 | 17,250.00 | 16,640.00 | 16,760.00 | 16,131.50 | 213,472 |
| Sep 3, 2024 | 18,140.00 | 18,140.00 | 17,530.00 | 17,630.00 | 16,968.88 | 86,878 |
| Sep 2, 2024 | 18,040.00 | 18,270.00 | 17,800.00 | 18,000.00 | 17,325.00 | 92,596 |
| Aug 30, 2024 | 18,250.00 | 18,370.00 | 18,010.00 | 18,200.00 | 17,517.50 | 88,780 |
| Aug 29, 2024 | 18,300.00 | 18,380.00 | 17,860.00 | 18,150.00 | 17,469.38 | 160,520 |
| Aug 28, 2024 | 18,560.00 | 18,870.00 | 18,230.00 | 18,850.00 | 18,143.13 | 100,645 |
| Aug 27, 2024 | 18,420.00 | 18,660.00 | 18,230.00 | 18,560.00 | 17,864.00 | 64,056 |
| Aug 26, 2024 | 18,880.00 | 19,030.00 | 18,400.00 | 18,450.00 | 17,758.13 | 136,032 |
| Aug 23, 2024 | 18,960.00 | 19,170.00 | 18,510.00 | 18,730.00 | 18,027.63 | 148,639 |
| Aug 22, 2024 | 19,400.00 | 19,430.00 | 19,010.00 | 19,190.00 | 18,470.38 | 85,831 |
| Aug 21, 2024 | 19,300.00 | 19,640.00 | 19,140.00 | 19,260.00 | 18,537.75 | 66,693 |
| Aug 20, 2024 | 19,410.00 | 19,750.00 | 19,310.00 | 19,500.00 | 18,768.75 | 93,510 |
| Aug 19, 2024 | 19,450.00 | 19,530.00 | 19,030.00 | 19,190.00 | 18,470.38 | 76,939 |
| Aug 16, 2024 | 19,620.00 | 19,930.00 | 19,410.00 | 19,450.00 | 18,720.63 | 190,995 |
| Aug 14, 2024 | 18,800.00 | 19,720.00 | 18,650.00 | 19,150.00 | 18,431.88 | 332,280 |
| Aug 13, 2024 | 18,210.00 | 18,440.00 | 18,060.00 | 18,410.00 | 17,719.63 | 109,432 |
| Aug 12, 2024 | 18,240.00 | 18,610.00 | 18,060.00 | 18,110.00 | 17,430.88 | 116,721 |
| Aug 9, 2024 | 18,100.00 | 18,360.00 | 17,760.00 | 18,040.00 | 17,363.50 | 158,549 |
| Aug 8, 2024 | 17,140.00 | 17,660.00 | 16,940.00 | 17,610.00 | 16,949.63 | 182,151 |
| Aug 7, 2024 | 17,390.00 | 18,150.00 | 17,200.00 | 17,550.00 | 16,891.88 | 185,956 |
| Aug 6, 2024 | 17,100.00 | 18,300.00 | 16,910.00 | 17,470.00 | 16,814.88 | 344,089 |
| Aug 5, 2024 | 18,690.00 | 19,280.00 | 16,000.00 | 16,700.00 | 16,073.75 | 494,214 |
| Aug 2, 2024 | 19,800.00 | 19,950.00 | 19,150.00 | 19,340.00 | 18,614.75 | 318,752 |
| Aug 1, 2024 | 21,100.00 | 21,450.00 | 20,500.00 | 20,550.00 | 19,779.38 | 186,092 |
| Jul 31, 2024 | 19,800.00 | 20,800.00 | 19,510.00 | 20,750.00 | 19,971.88 | 240,388 |
| Jul 30, 2024 | 19,910.00 | 20,000.00 | 19,370.00 | 19,820.00 | 19,076.75 | 208,706 |
| Jul 29, 2024 | 20,050.00 | 20,250.00 | 19,870.00 | 20,100.00 | 19,346.25 | 92,579 |
| Jul 26, 2024 | 19,800.00 | 20,200.00 | 19,640.00 | 19,970.00 | 19,221.13 | 174,227 |
| Jul 25, 2024 | 20,200.00 | 20,450.00 | 19,780.00 | 19,820.00 | 19,076.75 | 348,936 |
| Jul 24, 2024 | 20,600.00 | 21,100.00 | 20,600.00 | 20,850.00 | 20,068.13 | 147,373 |
| Jul 23, 2024 | 21,700.00 | 21,800.00 | 20,750.00 | 20,850.00 | 20,068.13 | 198,294 |
| Jul 22, 2024 | 21,900.00 | 22,000.00 | 21,200.00 | 21,300.00 | 20,501.25 | 250,601 |
| Jul 19, 2024 | 22,100.00 | 22,500.00 | 21,900.00 | 22,000.00 | 21,175.00 | 150,612 |
| Jul 18, 2024 | 21,800.00 | 22,450.00 | 21,650.00 | 22,300.00 | 21,463.75 | 283,214 |
| Jul 17, 2024 | 24,250.00 | 24,250.00 | 22,550.00 | 22,550.00 | 21,704.38 | 440,231 |
| Jul 16, 2024 | 23,500.00 | 24,100.00 | 23,000.00 | 24,000.00 | 23,100.00 | 245,052 |
| Jul 15, 2024 | 23,550.00 | 23,600.00 | 22,700.00 | 23,450.00 | 22,570.63 | 338,137 |
| Jul 12, 2024 | 23,200.00 | 23,700.00 | 23,050.00 | 23,550.00 | 22,666.88 | 277,055 |
| Jul 11, 2024 | 25,350.00 | 25,600.00 | 23,600.00 | 23,650.00 | 22,763.13 | 682,434 |
| Jul 10, 2024 | 26,150.00 | 26,200.00 | 24,800.00 | 25,150.00 | 24,206.88 | 465,909 |
| Jul 9, 2024 | 26,000.00 | 26,550.00 | 25,150.00 | 26,250.00 | 25,265.63 | 459,400 |
| Jul 8, 2024 | 26,000.00 | 26,650.00 | 25,400.00 | 25,900.00 | 24,928.75 | 390,430 |
| Jul 5, 2024 | 26,300.00 | 26,450.00 | 25,300.00 | 25,700.00 | 24,736.25 | 387,655 |
| Jul 4, 2024 | 26,700.00 | 27,150.00 | 25,650.00 | 26,150.00 | 25,169.38 | 652,452 |
| Jul 3, 2024 | 25,300.00 | 26,400.00 | 24,650.00 | 26,150.00 | 25,169.38 | 679,640 |
| Jul 2, 2024 | 26,400.00 | 26,400.00 | 24,950.00 | 25,250.00 | 24,303.13 | 553,646 |
| Jul 1, 2024 | 26,600.00 | 27,050.00 | 26,050.00 | 26,150.00 | 25,169.38 | 459,284 |
| Jun 28, 2024 | 27,300.00 | 27,550.00 | 26,550.00 | 26,600.00 | 25,602.50 | 554,015 |
| Jun 27, 2024 | 26,400.00 | 27,800.00 | 25,750.00 | 27,300.00 | 26,276.25 | 1,888,304 |
| Jun 26, 2024 | 22,300.00 | 26,950.00 | 22,300.00 | 26,500.00 | 25,506.25 | 3,498,935 |
| Jun 25, 2024 | 21,800.00 | 22,450.00 | 21,600.00 | 22,300.00 | 21,463.75 | 152,502 |
| Jun 24, 2024 | 23,000.00 | 23,100.00 | 22,050.00 | 22,150.00 | 21,319.38 | 292,092 |
| Jun 21, 2024 | 23,300.00 | 23,450.00 | 22,850.00 | 23,200.00 | 22,330.00 | 167,577 |
| Jun 20, 2024 | 23,950.00 | 24,100.00 | 23,450.00 | 23,650.00 | 22,763.13 | 172,692 |
| Jun 19, 2024 | 23,900.00 | 24,600.00 | 23,700.00 | 23,850.00 | 22,955.63 | 395,246 |
| Jun 18, 2024 | 23,000.00 | 24,050.00 | 23,000.00 | 23,600.00 | 22,715.00 | 297,917 |
| Jun 17, 2024 | 23,350.00 | 23,850.00 | 23,000.00 | 23,000.00 | 22,137.50 | 177,336 |
| Jun 14, 2024 | 24,000.00 | 24,300.00 | 23,200.00 | 23,450.00 | 22,570.63 | 307,513 |
| Jun 13, 2024 | 24,200.00 | 24,300.00 | 23,850.00 | 23,850.00 | 22,955.63 | 288,626 |
| Jun 12, 2024 | 24,100.00 | 24,400.00 | 23,750.00 | 23,850.00 | 22,955.63 | 273,785 |
| Jun 11, 2024 | 24,150.00 | 24,700.00 | 23,550.00 | 23,750.00 | 22,859.38 | 546,891 |
| Jun 10, 2024 | 23,300.00 | 24,050.00 | 22,750.00 | 23,750.00 | 22,859.38 | 377,353 |
| Jun 7, 2024 | 22,900.00 | 23,850.00 | 22,850.00 | 23,250.00 | 22,378.13 | 415,436 |
| Jun 5, 2024 | 22,850.00 | 23,150.00 | 22,350.00 | 22,600.00 | 21,752.50 | 290,507 |
| Jun 4, 2024 | 22,950.00 | 23,000.00 | 22,100.00 | 22,200.00 | 21,367.50 | 153,290 |
| Jun 3, 2024 | 22,300.00 | 23,100.00 | 22,200.00 | 22,900.00 | 22,041.25 | 229,741 |
| May 31, 2024 | 23,400.00 | 23,500.00 | 22,200.00 | 22,300.00 | 21,463.75 | 440,560 |
| May 30, 2024 | 23,100.00 | 23,600.00 | 22,700.00 | 23,450.00 | 22,570.63 | 291,158 |
| May 29, 2024 | 23,400.00 | 23,650.00 | 22,950.00 | 23,100.00 | 22,233.75 | 269,001 |
| May 28, 2024 | 22,650.00 | 23,600.00 | 22,650.00 | 23,200.00 | 22,330.00 | 267,984 |
| May 27, 2024 | 23,050.00 | 23,050.00 | 22,300.00 | 22,900.00 | 22,041.25 | 350,264 |
| May 24, 2024 | 23,000.00 | 23,350.00 | 22,700.00 | 22,950.00 | 22,089.38 | 200,311 |
| May 23, 2024 | 23,600.00 | 24,100.00 | 23,250.00 | 23,400.00 | 22,522.50 | 326,777 |
| May 22, 2024 | 24,000.00 | 24,000.00 | 23,350.00 | 23,450.00 | 22,570.63 | 255,045 |
| May 21, 2024 | 23,750.00 | 24,100.00 | 23,450.00 | 24,000.00 | 23,100.00 | 353,716 |
| May 20, 2024 | 23,400.00 | 23,600.00 | 23,000.00 | 23,500.00 | 22,618.75 | 187,261 |
| May 17, 2024 | 23,900.00 | 23,950.00 | 23,000.00 | 23,150.00 | 22,281.88 | 345,198 |
| May 16, 2024 | 23,150.00 | 23,950.00 | 23,100.00 | 23,900.00 | 23,003.75 | 607,112 |
| May 14, 2024 | 22,750.00 | 22,800.00 | 22,400.00 | 22,700.00 | 21,848.75 | 288,194 |
| May 13, 2024 | 23,050.00 | 23,300.00 | 22,550.00 | 22,650.00 | 21,800.63 | 263,974 |
| May 10, 2024 | 23,600.00 | 23,700.00 | 22,850.00 | 23,000.00 | 22,137.50 | 373,701 |
| May 9, 2024 | 24,000.00 | 24,300.00 | 23,550.00 | 23,600.00 | 22,715.00 | 296,274 |
| May 8, 2024 | 24,400.00 | 24,450.00 | 23,600.00 | 24,000.00 | 23,100.00 | 328,120 |
| May 7, 2024 | 24,550.00 | 24,750.00 | 24,100.00 | 24,350.00 | 23,436.88 | 419,482 |
| May 3, 2024 | 25,150.00 | 25,300.00 | 24,050.00 | 24,100.00 | 23,196.25 | 695,813 |
| May 2, 2024 | 24,050.00 | 24,450.00 | 23,600.00 | 24,300.00 | 23,388.75 | 485,978 |
| Apr 30, 2024 | 24,850.00 | 25,100.00 | 24,150.00 | 24,300.00 | 23,388.75 | 694,268 |
| Apr 29, 2024 | 26,500.00 | 26,900.00 | 24,600.00 | 24,750.00 | 23,821.88 | 1,135,745 |
| Apr 26, 2024 | 27,000.00 | 27,350.00 | 25,950.00 | 26,200.00 | 25,217.50 | 852,463 |
| Apr 25, 2024 | 25,750.00 | 26,900.00 | 25,500.00 | 26,100.00 | 25,121.25 | 568,070 |
| Apr 24, 2024 | 26,950.00 | 28,600.00 | 26,500.00 | 26,650.00 | 25,650.63 | 2,323,144 |
| Apr 23, 2024 | 26,650.00 | 27,250.00 | 25,650.00 | 25,750.00 | 24,784.38 | 1,073,045 |
| Apr 22, 2024 | 26,600.00 | 26,950.00 | 25,100.00 | 25,950.00 | 24,976.88 | 1,144,223 |
Related Tickers
101490.KQ S&S Tech Corporation
35,200.00
+0.14%
084370.KQ Eugene Technology Co.,Ltd.
32,350.00
-3.29%
039030.KQ EO Technics Co., Ltd.
115,000.00
-0.69%
319660.KQ PSK Inc.
18,020.00
-2.22%
166090.KQ Hana Materials Inc.
26,500.00
-1.67%
272290.KQ INNOX Advanced Materials Co.,Ltd.
22,350.00
+0.45%
183300.KQ KoMiCo Ltd.
61,400.00
+0.16%
348210.KQ NEXTIN, Inc.
54,100.00
-5.58%
089030.KQ Techwing, Inc.
30,500.00
-2.09%
031980.KQ PSK HOLDINGS Inc.
34,200.00
-1.44%