80,000.00
+2,000.00
+(2.56%)
At close: 3:30:12 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 16, 2025 | 78,500.00 | 80,000.00 | 77,800.00 | 80,000.00 | 80,000.00 | 997,030 |
| Apr 15, 2025 | 76,700.00 | 78,200.00 | 76,100.00 | 78,000.00 | 78,000.00 | 653,537 |
| Apr 14, 2025 | 75,600.00 | 77,000.00 | 75,000.00 | 76,100.00 | 76,100.00 | 751,964 |
| Apr 11, 2025 | 73,200.00 | 75,600.00 | 73,000.00 | 75,200.00 | 75,200.00 | 1,080,402 |
| Apr 10, 2025 | 74,900.00 | 75,900.00 | 72,500.00 | 75,900.00 | 75,900.00 | 1,781,664 |
| Apr 9, 2025 | 70,500.00 | 71,200.00 | 69,300.00 | 70,900.00 | 70,900.00 | 1,189,462 |
| Apr 8, 2025 | 71,700.00 | 72,500.00 | 69,500.00 | 70,500.00 | 70,500.00 | 2,165,054 |
| Apr 7, 2025 | 74,300.00 | 74,400.00 | 71,800.00 | 72,300.00 | 72,300.00 | 1,936,293 |
| Apr 4, 2025 | 75,700.00 | 78,300.00 | 75,700.00 | 77,700.00 | 77,700.00 | 1,379,580 |
| Apr 3, 2025 | 77,300.00 | 78,300.00 | 76,800.00 | 77,100.00 | 77,100.00 | 1,550,963 |
| Apr 2, 2025 | 80,700.00 | 81,100.00 | 80,000.00 | 80,500.00 | 80,500.00 | 867,214 |
| Apr 1, 2025 | 80,100.00 | 81,200.00 | 79,000.00 | 79,600.00 | 79,600.00 | 727,852 |
| Mar 31, 2025 | 78,200.00 | 79,800.00 | 77,800.00 | 79,000.00 | 79,000.00 | 1,578,278 |
| Mar 28, 2025 | 80,700.00 | 80,700.00 | 78,500.00 | 78,700.00 | 78,700.00 | 1,041,894 |
| Mar 27, 2025 | 81,500.00 | 82,000.00 | 79,900.00 | 80,200.00 | 80,200.00 | 1,149,285 |
| Mar 26, 2025 | 81,700.00 | 82,700.00 | 81,700.00 | 81,800.00 | 81,800.00 | 970,252 |
| Mar 25, 2025 | 81,000.00 | 82,000.00 | 80,100.00 | 81,900.00 | 81,900.00 | 1,311,376 |
| Mar 24, 2025 | 81,100.00 | 82,100.00 | 80,700.00 | 81,800.00 | 81,800.00 | 808,002 |
| Mar 21, 2025 | 81,100.00 | 83,300.00 | 80,500.00 | 81,300.00 | 81,300.00 | 2,609,924 |
| Mar 20, 2025 | 82,200.00 | 82,700.00 | 81,600.00 | 82,300.00 | 82,300.00 | 1,260,292 |
| Mar 19, 2025 | 80,800.00 | 81,700.00 | 80,400.00 | 81,200.00 | 81,200.00 | 907,656 |
| Mar 18, 2025 | 79,900.00 | 81,100.00 | 79,800.00 | 80,200.00 | 80,200.00 | 1,164,823 |
| Mar 17, 2025 | 79,100.00 | 79,900.00 | 78,400.00 | 78,900.00 | 78,900.00 | 804,423 |
| Mar 14, 2025 | 77,500.00 | 80,000.00 | 77,100.00 | 78,300.00 | 78,300.00 | 1,596,060 |
| Mar 13, 2025 | 77,400.00 | 79,800.00 | 77,300.00 | 78,600.00 | 78,600.00 | 2,826,631 |
| Mar 12, 2025 | 77,800.00 | 78,100.00 | 76,400.00 | 76,900.00 | 76,900.00 | 1,425,883 |
| Mar 11, 2025 | 78,000.00 | 78,300.00 | 76,500.00 | 77,400.00 | 77,400.00 | 1,259,132 |
| Mar 10, 2025 | 77,000.00 | 79,000.00 | 76,600.00 | 78,500.00 | 78,500.00 | 961,703 |
| Mar 7, 2025 | 78,600.00 | 79,200.00 | 77,700.00 | 77,700.00 | 77,700.00 | 1,168,545 |
| Mar 6, 2025 | 77,800.00 | 79,200.00 | 77,500.00 | 78,600.00 | 78,600.00 | 1,559,898 |
| Mar 5, 2025 | 79,200.00 | 79,600.00 | 76,400.00 | 76,600.00 | 76,600.00 | 1,562,477 |
| Mar 4, 2025 | 78,500.00 | 79,200.00 | 77,100.00 | 77,900.00 | 77,900.00 | 1,154,886 |
| Feb 28, 2025 | 80,100.00 | 80,700.00 | 78,300.00 | 78,300.00 | 78,300.00 | 1,490,037 |
| Feb 27, 2025 | 804.00 Dividend | |||||
| Feb 27, 2025 | 81,500.00 | 81,500.00 | 79,900.00 | 80,800.00 | 80,800.00 | 1,512,909 |
| Feb 26, 2025 | 82,000.00 | 82,100.00 | 80,700.00 | 81,500.00 | 80,696.00 | 1,264,119 |
| Feb 25, 2025 | 81,400.00 | 82,200.00 | 81,300.00 | 81,400.00 | 80,596.98 | 798,719 |
| Feb 24, 2025 | 82,700.00 | 83,300.00 | 81,700.00 | 82,000.00 | 81,191.06 | 1,001,661 |
| Feb 21, 2025 | 82,600.00 | 83,500.00 | 82,300.00 | 82,700.00 | 81,884.16 | 1,662,225 |
| Feb 20, 2025 | 83,000.00 | 83,400.00 | 81,300.00 | 82,700.00 | 81,884.16 | 1,698,239 |
| Feb 19, 2025 | 82,400.00 | 82,600.00 | 81,800.00 | 82,200.00 | 81,389.09 | 1,334,119 |
| Feb 18, 2025 | 81,000.00 | 82,300.00 | 80,600.00 | 82,100.00 | 81,290.08 | 1,279,204 |
| Feb 17, 2025 | 79,200.00 | 81,100.00 | 77,600.00 | 81,000.00 | 80,200.93 | 2,650,482 |
| Feb 14, 2025 | 79,100.00 | 80,200.00 | 78,700.00 | 79,700.00 | 78,913.76 | 2,655,434 |
| Feb 13, 2025 | 82,000.00 | 82,100.00 | 79,100.00 | 79,400.00 | 78,616.72 | 3,880,882 |
| Feb 12, 2025 | 83,200.00 | 85,000.00 | 81,900.00 | 82,000.00 | 81,191.06 | 1,948,739 |
| Feb 11, 2025 | 85,100.00 | 85,600.00 | 83,800.00 | 84,200.00 | 83,369.36 | 1,278,762 |
| Feb 10, 2025 | 85,900.00 | 86,900.00 | 84,900.00 | 84,900.00 | 84,062.46 | 1,409,776 |
| Feb 7, 2025 | 85,900.00 | 86,300.00 | 84,900.00 | 86,000.00 | 85,151.61 | 2,067,392 |
| Feb 6, 2025 | 87,900.00 | 88,000.00 | 83,100.00 | 84,900.00 | 84,062.46 | 3,473,264 |
| Feb 5, 2025 | 92,300.00 | 93,300.00 | 90,400.00 | 91,000.00 | 90,102.28 | 898,948 |
| Feb 4, 2025 | 90,000.00 | 92,000.00 | 89,700.00 | 91,300.00 | 90,399.32 | 1,272,273 |
| Feb 3, 2025 | 91,600.00 | 92,000.00 | 88,100.00 | 88,800.00 | 87,923.98 | 970,789 |
| Jan 31, 2025 | 89,700.00 | 91,900.00 | 89,700.00 | 91,700.00 | 90,795.38 | 2,113,398 |
| Jan 24, 2025 | 88,600.00 | 89,100.00 | 87,800.00 | 88,900.00 | 88,023.00 | 1,024,781 |
| Jan 23, 2025 | 89,800.00 | 91,000.00 | 88,600.00 | 88,600.00 | 87,725.95 | 771,073 |
| Jan 22, 2025 | 89,900.00 | 90,000.00 | 88,900.00 | 89,400.00 | 88,518.06 | 764,445 |
| Jan 21, 2025 | 89,600.00 | 90,100.00 | 88,100.00 | 88,900.00 | 88,023.00 | 478,811 |
| Jan 20, 2025 | 88,300.00 | 89,500.00 | 87,900.00 | 88,800.00 | 87,923.98 | 380,114 |
| Jan 17, 2025 | 89,500.00 | 90,400.00 | 88,400.00 | 88,600.00 | 87,725.95 | 926,849 |
| Jan 16, 2025 | 91,500.00 | 91,700.00 | 89,800.00 | 90,400.00 | 89,508.20 | 791,640 |
| Jan 15, 2025 | 88,700.00 | 90,700.00 | 88,700.00 | 89,900.00 | 89,013.13 | 937,623 |
| Jan 14, 2025 | 89,000.00 | 89,800.00 | 87,800.00 | 88,800.00 | 87,923.98 | 918,143 |
| Jan 13, 2025 | 87,800.00 | 90,500.00 | 87,600.00 | 89,300.00 | 88,419.05 | 1,407,611 |
| Jan 10, 2025 | 86,100.00 | 88,400.00 | 86,100.00 | 87,800.00 | 86,933.85 | 1,245,510 |
| Jan 9, 2025 | 85,100.00 | 87,300.00 | 85,000.00 | 86,700.00 | 85,844.70 | 906,121 |
| Jan 8, 2025 | 84,900.00 | 86,200.00 | 84,800.00 | 85,600.00 | 84,755.55 | 732,168 |
| Jan 7, 2025 | 85,700.00 | 86,700.00 | 85,100.00 | 85,600.00 | 84,755.55 | 656,321 |
| Jan 6, 2025 | 85,000.00 | 85,800.00 | 84,000.00 | 85,500.00 | 84,656.54 | 638,318 |
| Jan 3, 2025 | 85,000.00 | 85,700.00 | 83,500.00 | 83,800.00 | 82,973.31 | 846,012 |
| Jan 2, 2025 | 82,900.00 | 85,400.00 | 82,900.00 | 83,400.00 | 82,577.26 | 622,880 |
| Dec 30, 2024 | 85,000.00 | 85,700.00 | 82,900.00 | 82,900.00 | 82,082.19 | 789,952 |
| Dec 27, 2024 | 84,500.00 | 85,500.00 | 84,300.00 | 85,000.00 | 84,161.47 | 790,972 |
| Dec 26, 2024 | 86,600.00 | 86,700.00 | 84,800.00 | 85,500.00 | 84,656.54 | 915,276 |
| Dec 24, 2024 | 87,300.00 | 87,600.00 | 86,000.00 | 86,500.00 | 85,646.67 | 417,559 |
| Dec 23, 2024 | 86,300.00 | 87,800.00 | 85,900.00 | 87,000.00 | 86,141.74 | 720,602 |
| Dec 20, 2024 | 86,100.00 | 86,800.00 | 85,300.00 | 85,800.00 | 84,953.58 | 1,727,765 |
| Dec 19, 2024 | 85,600.00 | 87,900.00 | 85,100.00 | 86,900.00 | 86,042.73 | 1,653,800 |
| Dec 18, 2024 | 84,500.00 | 87,600.00 | 84,500.00 | 87,200.00 | 86,339.77 | 1,285,529 |
| Dec 17, 2024 | 83,900.00 | 85,800.00 | 83,700.00 | 84,400.00 | 83,567.39 | 1,655,078 |
| Dec 16, 2024 | 85,400.00 | 86,500.00 | 84,200.00 | 84,600.00 | 83,765.41 | 1,548,003 |
| Dec 13, 2024 | 86,100.00 | 87,000.00 | 85,000.00 | 85,000.00 | 84,161.47 | 1,694,440 |
| Dec 12, 2024 | 87,000.00 | 88,300.00 | 86,000.00 | 87,000.00 | 86,141.74 | 2,791,966 |
| Dec 11, 2024 | 82,800.00 | 85,800.00 | 82,400.00 | 85,400.00 | 84,557.52 | 2,355,417 |
| Dec 10, 2024 | 84,000.00 | 85,300.00 | 83,300.00 | 83,300.00 | 82,478.24 | 2,698,978 |
| Dec 9, 2024 | 83,600.00 | 84,600.00 | 81,600.00 | 82,800.00 | 81,983.17 | 3,374,866 |
| Dec 6, 2024 | 84,900.00 | 88,600.00 | 84,900.00 | 85,300.00 | 84,458.51 | 4,850,007 |
| Dec 5, 2024 | 92,700.00 | 94,200.00 | 85,800.00 | 85,800.00 | 84,953.58 | 4,884,267 |
| Dec 4, 2024 | 97,300.00 | 98,400.00 | 94,000.00 | 95,400.00 | 94,458.88 | 4,313,125 |
| Dec 3, 2024 | 97,400.00 | 101,900.00 | 97,400.00 | 101,200.00 | 100,201.66 | 1,757,811 |
| Dec 2, 2024 | 96,800.00 | 97,200.00 | 95,900.00 | 96,400.00 | 95,449.01 | 719,699 |
| Nov 29, 2024 | 96,000.00 | 97,200.00 | 95,000.00 | 96,200.00 | 95,250.98 | 1,318,240 |
| Nov 28, 2024 | 98,000.00 | 98,600.00 | 97,000.00 | 98,000.00 | 97,033.23 | 738,242 |
| Nov 27, 2024 | 98,800.00 | 100,500.00 | 96,900.00 | 98,700.00 | 97,726.32 | 1,155,849 |
| Nov 26, 2024 | 96,400.00 | 97,100.00 | 94,700.00 | 96,000.00 | 95,052.95 | 947,603 |
| Nov 25, 2024 | 99,000.00 | 99,200.00 | 97,100.00 | 98,000.00 | 97,033.23 | 2,293,010 |
| Nov 22, 2024 | 98,000.00 | 99,100.00 | 97,900.00 | 98,400.00 | 97,429.28 | 1,191,767 |
| Nov 21, 2024 | 96,100.00 | 97,800.00 | 94,300.00 | 97,300.00 | 96,340.13 | 1,412,784 |
| Nov 20, 2024 | 93,500.00 | 96,100.00 | 92,600.00 | 95,600.00 | 94,656.90 | 1,580,374 |
| Nov 19, 2024 | 91,500.00 | 92,500.00 | 90,800.00 | 91,600.00 | 90,696.36 | 1,171,217 |
| Nov 18, 2024 | 88,100.00 | 91,500.00 | 87,800.00 | 91,500.00 | 90,597.35 | 1,229,857 |
| Nov 15, 2024 | 90,400.00 | 90,800.00 | 88,300.00 | 89,600.00 | 88,716.09 | 892,333 |
| Nov 14, 2024 | 93,000.00 | 93,000.00 | 89,500.00 | 89,900.00 | 89,013.13 | 1,354,571 |
| Nov 13, 2024 | 93,000.00 | 93,100.00 | 90,500.00 | 91,000.00 | 90,102.28 | 936,983 |
| Nov 12, 2024 | 93,000.00 | 94,700.00 | 91,700.00 | 92,700.00 | 91,785.51 | 1,169,111 |
| Nov 11, 2024 | 91,200.00 | 93,300.00 | 90,900.00 | 92,700.00 | 91,785.51 | 566,036 |
| Nov 8, 2024 | 93,900.00 | 94,000.00 | 92,000.00 | 93,200.00 | 92,280.58 | 728,843 |
| Nov 7, 2024 | 94,900.00 | 95,900.00 | 93,400.00 | 94,100.00 | 93,171.70 | 1,231,416 |
| Nov 6, 2024 | 91,500.00 | 94,600.00 | 90,100.00 | 94,000.00 | 93,072.69 | 1,428,650 |
| Nov 5, 2024 | 90,700.00 | 91,600.00 | 89,600.00 | 91,000.00 | 90,102.28 | 697,055 |
| Nov 4, 2024 | 90,800.00 | 91,400.00 | 89,400.00 | 90,700.00 | 89,805.24 | 1,504,567 |
| Nov 1, 2024 | 90,000.00 | 92,100.00 | 89,300.00 | 91,800.00 | 90,894.39 | 1,326,034 |
| Oct 31, 2024 | 92,900.00 | 93,500.00 | 90,300.00 | 90,300.00 | 89,409.19 | 1,782,221 |
| Oct 30, 2024 | 94,300.00 | 95,000.00 | 93,200.00 | 93,900.00 | 92,973.67 | 1,562,965 |
| Oct 29, 2024 | 95,100.00 | 96,800.00 | 95,000.00 | 95,500.00 | 94,557.89 | 1,179,880 |
| Oct 28, 2024 | 99,400.00 | 100,000.00 | 95,100.00 | 96,200.00 | 95,250.98 | 1,705,566 |
| Oct 25, 2024 | 96,000.00 | 103,900.00 | 96,000.00 | 101,000.00 | 100,003.63 | 2,817,885 |
| Oct 24, 2024 | 93,800.00 | 94,800.00 | 92,800.00 | 93,200.00 | 92,280.58 | 1,385,779 |
| Oct 23, 2024 | 93,200.00 | 97,100.00 | 93,000.00 | 94,300.00 | 93,369.73 | 1,230,148 |
| Oct 22, 2024 | 94,000.00 | 94,300.00 | 92,000.00 | 94,100.00 | 93,171.70 | 1,286,275 |
| Oct 21, 2024 | 94,400.00 | 95,500.00 | 93,200.00 | 93,500.00 | 92,577.62 | 720,873 |
| Oct 18, 2024 | 93,000.00 | 95,100.00 | 93,000.00 | 94,400.00 | 93,468.74 | 989,872 |
| Oct 17, 2024 | 96,600.00 | 96,900.00 | 93,400.00 | 93,700.00 | 92,775.65 | 1,131,737 |
| Oct 16, 2024 | 94,000.00 | 96,900.00 | 93,800.00 | 95,400.00 | 94,458.88 | 1,271,538 |
| Oct 15, 2024 | 96,000.00 | 97,300.00 | 94,700.00 | 95,600.00 | 94,656.90 | 1,444,714 |
| Oct 14, 2024 | 92,500.00 | 98,500.00 | 92,000.00 | 91,300.00 | 90,399.32 | 2,152,870 |
| Oct 11, 2024 | 89,900.00 | 91,600.00 | 89,500.00 | 91,300.00 | 90,399.32 | 1,111,764 |
| Oct 10, 2024 | 89,000.00 | 89,900.00 | 87,900.00 | 89,900.00 | 89,013.13 | 1,591,581 |
| Oct 8, 2024 | 86,500.00 | 89,400.00 | 85,900.00 | 89,400.00 | 88,518.06 | 1,795,315 |
| Oct 7, 2024 | 83,000.00 | 87,900.00 | 82,300.00 | 87,300.00 | 86,438.78 | 1,986,369 |
| Oct 4, 2024 | 82,000.00 | 82,800.00 | 80,100.00 | 82,600.00 | 81,785.15 | 2,403,619 |
| Oct 2, 2024 | 80,100.00 | 82,900.00 | 80,000.00 | 81,300.00 | 80,497.97 | 2,027,234 |
| Sep 30, 2024 | 84,900.00 | 85,000.00 | 80,900.00 | 80,900.00 | 80,101.91 | 1,467,861 |
| Sep 27, 2024 | 795.00 Dividend | |||||
| Sep 27, 2024 | 83,100.00 | 85,200.00 | 82,700.00 | 83,800.00 | 82,973.31 | 2,341,375 |
| Sep 26, 2024 | 78,700.00 | 81,200.00 | 78,500.00 | 81,200.00 | 79,611.80 | 2,264,928 |
| Sep 25, 2024 | 80,200.00 | 80,400.00 | 77,800.00 | 78,100.00 | 76,572.43 | 3,427,154 |
| Sep 24, 2024 | 85,300.00 | 85,600.00 | 80,100.00 | 82,000.00 | 80,396.15 | 1,978,745 |
| Sep 23, 2024 | 84,600.00 | 85,100.00 | 83,500.00 | 85,000.00 | 83,337.47 | 969,396 |
| Sep 20, 2024 | 83,700.00 | 84,200.00 | 83,100.00 | 83,600.00 | 81,964.86 | 1,677,519 |
| Sep 19, 2024 | 85,800.00 | 85,900.00 | 81,100.00 | 82,500.00 | 80,886.38 | 1,614,329 |
| Sep 13, 2024 | 79,000.00 | 81,800.00 | 79,000.00 | 81,800.00 | 80,200.06 | 1,322,846 |
| Sep 12, 2024 | 77,900.00 | 78,400.00 | 77,300.00 | 78,100.00 | 76,572.43 | 1,757,830 |
| Sep 11, 2024 | 84,000.00 | 84,000.00 | 76,500.00 | 77,900.00 | 76,376.34 | 2,282,558 |
| Sep 10, 2024 | 82,700.00 | 83,100.00 | 81,300.00 | 82,900.00 | 81,278.55 | 763,767 |
| Sep 9, 2024 | 83,300.00 | 83,800.00 | 80,900.00 | 82,300.00 | 80,690.29 | 1,158,796 |
| Sep 6, 2024 | 84,000.00 | 84,400.00 | 82,500.00 | 83,300.00 | 81,670.73 | 707,380 |
| Sep 5, 2024 | 85,900.00 | 86,000.00 | 83,500.00 | 84,600.00 | 82,945.30 | 987,121 |
| Sep 4, 2024 | 87,400.00 | 87,400.00 | 83,600.00 | 83,600.00 | 81,964.86 | 1,306,948 |
| Sep 3, 2024 | 87,500.00 | 88,100.00 | 86,300.00 | 87,000.00 | 85,298.36 | 755,608 |
| Sep 2, 2024 | 86,200.00 | 88,300.00 | 84,800.00 | 87,700.00 | 85,984.66 | 916,239 |
| Aug 30, 2024 | 88,000.00 | 88,000.00 | 85,800.00 | 85,900.00 | 84,219.88 | 1,403,895 |
| Aug 29, 2024 | 86,600.00 | 88,200.00 | 85,600.00 | 86,900.00 | 85,200.31 | 849,901 |
| Aug 28, 2024 | 87,100.00 | 87,600.00 | 85,000.00 | 85,800.00 | 84,121.83 | 878,160 |
| Aug 27, 2024 | 88,900.00 | 89,100.00 | 86,700.00 | 87,800.00 | 86,082.71 | 930,644 |
| Aug 26, 2024 | 86,800.00 | 88,700.00 | 86,600.00 | 88,500.00 | 86,769.02 | 891,857 |
| Aug 23, 2024 | 86,200.00 | 87,400.00 | 84,600.00 | 86,800.00 | 85,102.27 | 1,160,977 |
| Aug 22, 2024 | 86,800.00 | 87,400.00 | 85,500.00 | 86,500.00 | 84,808.13 | 998,023 |
| Aug 21, 2024 | 89,600.00 | 89,600.00 | 86,900.00 | 87,200.00 | 85,494.45 | 873,607 |
| Aug 20, 2024 | 88,300.00 | 90,000.00 | 87,500.00 | 89,900.00 | 88,141.63 | 1,093,077 |
| Aug 19, 2024 | 84,200.00 | 87,900.00 | 84,100.00 | 87,000.00 | 85,298.36 | 1,260,645 |
| Aug 16, 2024 | 85,700.00 | 86,100.00 | 84,000.00 | 84,000.00 | 82,357.03 | 899,404 |
| Aug 14, 2024 | 84,800.00 | 85,600.00 | 84,000.00 | 84,400.00 | 82,749.21 | 595,092 |
| Aug 13, 2024 | 82,500.00 | 85,400.00 | 82,100.00 | 84,600.00 | 82,945.30 | 784,938 |
| Aug 12, 2024 | 82,300.00 | 82,800.00 | 81,700.00 | 82,500.00 | 80,886.38 | 683,989 |
| Aug 9, 2024 | 81,600.00 | 83,000.00 | 80,600.00 | 81,900.00 | 80,298.11 | 1,297,096 |
| Aug 8, 2024 | 81,100.00 | 82,900.00 | 80,300.00 | 82,200.00 | 80,592.24 | 1,242,772 |
| Aug 7, 2024 | 78,000.00 | 82,600.00 | 77,500.00 | 81,600.00 | 80,003.98 | 1,436,105 |
| Aug 6, 2024 | 80,700.00 | 81,500.00 | 78,300.00 | 79,500.00 | 77,945.05 | 2,202,223 |
| Aug 5, 2024 | 77,400.00 | 81,000.00 | 74,000.00 | 76,800.00 | 75,297.86 | 3,229,646 |
| Aug 2, 2024 | 85,800.00 | 86,100.00 | 82,700.00 | 83,200.00 | 81,572.68 | 2,370,247 |
| Aug 1, 2024 | 87,900.00 | 89,700.00 | 87,500.00 | 88,300.00 | 86,572.93 | 806,043 |
| Jul 31, 2024 | 89,000.00 | 89,800.00 | 86,800.00 | 87,900.00 | 86,180.75 | 1,370,202 |
| Jul 30, 2024 | 89,900.00 | 90,300.00 | 89,000.00 | 89,300.00 | 87,553.38 | 781,624 |
| Jul 29, 2024 | 87,900.00 | 92,400.00 | 87,600.00 | 90,800.00 | 89,024.03 | 1,806,488 |
| Jul 26, 2024 | 85,100.00 | 88,800.00 | 84,900.00 | 87,900.00 | 86,180.75 | 2,209,948 |
| Jul 25, 2024 | 84,300.00 | 85,500.00 | 83,500.00 | 84,000.00 | 82,357.03 | 1,451,918 |
| Jul 24, 2024 | 89,400.00 | 90,500.00 | 84,400.00 | 84,600.00 | 82,945.30 | 2,808,718 |
| Jul 23, 2024 | 87,200.00 | 89,600.00 | 86,200.00 | 88,300.00 | 86,572.93 | 1,398,881 |
| Jul 22, 2024 | 84,400.00 | 87,000.00 | 83,800.00 | 86,500.00 | 84,808.13 | 1,319,996 |
| Jul 19, 2024 | 83,100.00 | 85,500.00 | 82,500.00 | 84,800.00 | 83,141.39 | 850,800 |
| Jul 18, 2024 | 84,000.00 | 84,600.00 | 83,300.00 | 84,400.00 | 82,749.21 | 1,037,570 |
| Jul 17, 2024 | 84,300.00 | 84,900.00 | 83,500.00 | 84,100.00 | 82,455.08 | 1,098,955 |
| Jul 16, 2024 | 85,300.00 | 86,200.00 | 83,900.00 | 84,100.00 | 82,455.08 | 1,271,447 |
| Jul 15, 2024 | 87,100.00 | 87,100.00 | 84,700.00 | 85,700.00 | 84,023.78 | 991,529 |
| Jul 12, 2024 | 85,700.00 | 87,800.00 | 85,400.00 | 87,000.00 | 85,298.36 | 1,301,388 |
| Jul 11, 2024 | 84,500.00 | 86,300.00 | 84,500.00 | 85,400.00 | 83,729.65 | 1,583,831 |
| Jul 10, 2024 | 85,500.00 | 85,700.00 | 83,600.00 | 83,600.00 | 81,964.86 | 1,479,668 |
| Jul 9, 2024 | 86,000.00 | 87,100.00 | 83,000.00 | 85,200.00 | 83,533.56 | 1,492,712 |
| Jul 8, 2024 | 88,200.00 | 88,700.00 | 86,900.00 | 86,900.00 | 85,200.31 | 777,731 |
| Jul 5, 2024 | 87,300.00 | 90,000.00 | 86,600.00 | 88,200.00 | 86,474.89 | 1,333,089 |
| Jul 4, 2024 | 83,700.00 | 88,300.00 | 83,000.00 | 85,900.00 | 84,219.88 | 1,718,537 |
| Jul 3, 2024 | 84,300.00 | 88,900.00 | 83,600.00 | 84,400.00 | 82,749.21 | 2,271,584 |
| Jul 2, 2024 | 79,900.00 | 85,000.00 | 79,300.00 | 83,200.00 | 81,572.68 | 3,164,153 |
| Jul 1, 2024 | 79,600.00 | 80,000.00 | 78,700.00 | 79,600.00 | 78,043.09 | 816,331 |
| Jun 28, 2024 | 79,300.00 | 79,900.00 | 78,200.00 | 78,500.00 | 76,964.61 | 1,017,673 |
| Jun 27, 2024 | 791.00 Dividend | |||||
| Jun 27, 2024 | 78,200.00 | 79,000.00 | 77,300.00 | 78,500.00 | 76,964.61 | 786,044 |
| Jun 26, 2024 | 78,300.00 | 79,500.00 | 77,200.00 | 78,900.00 | 76,581.26 | 1,037,746 |
| Jun 25, 2024 | 80,600.00 | 80,600.00 | 78,800.00 | 79,000.00 | 76,678.32 | 1,164,822 |
| Jun 24, 2024 | 78,900.00 | 80,500.00 | 78,800.00 | 80,000.00 | 77,648.93 | 1,039,625 |
| Jun 21, 2024 | 80,000.00 | 80,900.00 | 78,600.00 | 78,600.00 | 76,290.08 | 2,545,856 |
| Jun 20, 2024 | 78,800.00 | 81,100.00 | 78,600.00 | 80,800.00 | 78,425.42 | 804,224 |
| Jun 19, 2024 | 77,800.00 | 78,900.00 | 77,500.00 | 78,900.00 | 76,581.26 | 666,484 |
| Jun 18, 2024 | 79,000.00 | 79,300.00 | 77,300.00 | 77,400.00 | 75,125.34 | 1,034,489 |
| Jun 17, 2024 | 79,600.00 | 80,500.00 | 78,000.00 | 78,300.00 | 75,998.89 | 955,490 |
| Jun 14, 2024 | 80,400.00 | 81,300.00 | 79,500.00 | 80,900.00 | 78,522.48 | 1,578,329 |
| Jun 13, 2024 | 80,300.00 | 81,900.00 | 80,100.00 | 81,000.00 | 78,619.54 | 2,214,075 |
| Jun 12, 2024 | 77,700.00 | 79,400.00 | 77,200.00 | 79,100.00 | 76,775.38 | 694,678 |
| Jun 11, 2024 | 79,200.00 | 79,900.00 | 78,400.00 | 78,400.00 | 76,095.95 | 753,820 |
| Jun 10, 2024 | 77,900.00 | 79,700.00 | 77,400.00 | 78,400.00 | 76,095.95 | 679,182 |
| Jun 7, 2024 | 78,900.00 | 80,200.00 | 77,200.00 | 79,600.00 | 77,260.69 | 1,168,578 |
| Jun 5, 2024 | 77,600.00 | 78,200.00 | 75,800.00 | 77,400.00 | 75,125.34 | 807,918 |
| Jun 4, 2024 | 78,600.00 | 79,300.00 | 76,900.00 | 77,600.00 | 75,319.46 | 1,025,937 |
| Jun 3, 2024 | 78,900.00 | 80,000.00 | 78,500.00 | 79,300.00 | 76,969.51 | 769,784 |
| May 31, 2024 | 79,900.00 | 81,500.00 | 78,700.00 | 79,400.00 | 77,066.57 | 3,330,077 |
| May 30, 2024 | 78,800.00 | 80,500.00 | 77,800.00 | 78,700.00 | 76,387.13 | 1,263,670 |
| May 29, 2024 | 76,300.00 | 79,700.00 | 76,200.00 | 78,100.00 | 75,804.77 | 1,356,462 |
| May 28, 2024 | 75,800.00 | 77,300.00 | 75,600.00 | 77,100.00 | 74,834.16 | 832,984 |
| May 27, 2024 | 76,900.00 | 78,200.00 | 76,000.00 | 76,300.00 | 74,057.67 | 929,166 |
| May 24, 2024 | 76,100.00 | 77,100.00 | 75,500.00 | 76,900.00 | 74,640.03 | 925,189 |
| May 23, 2024 | 78,000.00 | 79,000.00 | 76,900.00 | 77,300.00 | 75,028.28 | 925,094 |
| May 22, 2024 | 81,600.00 | 82,200.00 | 79,100.00 | 79,100.00 | 76,775.38 | 917,205 |
| May 21, 2024 | 80,500.00 | 82,400.00 | 80,400.00 | 81,600.00 | 79,201.91 | 716,670 |
| May 20, 2024 | 80,000.00 | 83,400.00 | 80,000.00 | 81,600.00 | 79,201.91 | 1,065,223 |
| May 17, 2024 | 79,800.00 | 80,900.00 | 79,500.00 | 80,100.00 | 77,745.99 | 1,221,504 |
| May 16, 2024 | 77,500.00 | 83,300.00 | 77,500.00 | 81,000.00 | 78,619.54 | 2,083,221 |
| May 14, 2024 | 80,000.00 | 80,700.00 | 78,300.00 | 79,600.00 | 77,260.69 | 1,337,168 |
| May 13, 2024 | 79,900.00 | 83,300.00 | 79,900.00 | 81,600.00 | 79,201.91 | 1,874,188 |
| May 10, 2024 | 77,500.00 | 81,300.00 | 76,700.00 | 79,300.00 | 76,969.51 | 1,559,192 |
| May 9, 2024 | 76,600.00 | 77,800.00 | 76,000.00 | 76,600.00 | 74,348.84 | 1,476,710 |
| May 8, 2024 | 74,500.00 | 77,900.00 | 74,300.00 | 77,700.00 | 75,416.52 | 1,562,656 |
| May 7, 2024 | 73,200.00 | 75,300.00 | 73,000.00 | 73,900.00 | 71,728.20 | 1,154,827 |
| May 3, 2024 | 73,200.00 | 75,200.00 | 73,000.00 | 73,700.00 | 71,534.08 | 934,829 |
| May 2, 2024 | 73,500.00 | 75,100.00 | 71,900.00 | 72,300.00 | 70,175.23 | 1,513,058 |
| Apr 30, 2024 | 76,000.00 | 76,800.00 | 74,200.00 | 75,600.00 | 73,378.24 | 1,776,194 |
| Apr 29, 2024 | 74,100.00 | 78,000.00 | 74,000.00 | 76,600.00 | 74,348.84 | 1,741,772 |
| Apr 26, 2024 | 73,000.00 | 76,900.00 | 72,000.00 | 76,000.00 | 73,766.48 | 2,421,484 |
| Apr 25, 2024 | 68,300.00 | 70,600.00 | 68,200.00 | 69,300.00 | 67,263.39 | 745,906 |
| Apr 24, 2024 | 69,900.00 | 71,600.00 | 68,700.00 | 68,900.00 | 66,875.14 | 997,947 |
| Apr 23, 2024 | 70,500.00 | 73,200.00 | 69,800.00 | 70,200.00 | 68,136.94 | 2,285,085 |
| Apr 22, 2024 | 65,700.00 | 70,200.00 | 65,700.00 | 69,500.00 | 67,457.52 | 1,586,956 |
| Apr 19, 2024 | 63,300.00 | 63,900.00 | 62,000.00 | 63,700.00 | 61,827.96 | 973,239 |
| Apr 18, 2024 | 63,500.00 | 64,800.00 | 63,100.00 | 64,000.00 | 62,119.15 | 1,298,020 |
| Apr 17, 2024 | 64,400.00 | 65,100.00 | 63,000.00 | 63,100.00 | 61,245.60 | 1,023,648 |
| Apr 16, 2024 | 65,300.00 | 65,600.00 | 63,600.00 | 64,400.00 | 62,507.39 | 1,391,662 |
Related Tickers
055550.KS Shinhan Financial Group Co., Ltd.
47,800.00
+1.49%
316140.KS Woori Financial Group Inc.
16,440.00
+0.18%
086790.KS Hana Financial Group Inc.
57,700.00
+0.70%
KSF1.F Shinhan Financial Group Co., Ltd.
28.60
-2.05%
SHG Shinhan Financial Group Co., Ltd.
33.56
+1.02%
024110.KS Industrial Bank of Korea
14,470.00
+0.77%
MBB.VN Military Commercial Joint Stock Bank
22,900.00
-0.43%
AIBG.L AIB Group plc
483.00
-0.21%
MCBS MetroCity Bankshares, Inc.
26.67
+0.30%
BIRG.L Bank of Ireland Group plc
10.46
-0.95%