57,500.00
-300.00
(-0.52%)
At close: January 24 at 3:30:28 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 24, 2025 | 57,800.00 | 58,800.00 | 57,500.00 | 57,500.00 | 57,500.00 | 41,462 |
| Jan 23, 2025 | 62,100.00 | 62,200.00 | 57,500.00 | 57,800.00 | 57,800.00 | 123,267 |
| Jan 22, 2025 | 62,700.00 | 63,200.00 | 62,100.00 | 62,800.00 | 62,800.00 | 30,183 |
| Jan 21, 2025 | 63,400.00 | 63,400.00 | 61,800.00 | 62,700.00 | 62,700.00 | 31,413 |
| Jan 20, 2025 | 62,500.00 | 63,700.00 | 62,500.00 | 62,500.00 | 62,500.00 | 33,280 |
| Jan 17, 2025 | 61,800.00 | 62,900.00 | 61,400.00 | 62,500.00 | 62,500.00 | 51,560 |
| Jan 16, 2025 | 62,100.00 | 62,200.00 | 61,000.00 | 61,200.00 | 61,200.00 | 39,377 |
| Jan 15, 2025 | 59,300.00 | 62,100.00 | 59,000.00 | 61,500.00 | 61,500.00 | 106,385 |
| Jan 14, 2025 | 58,300.00 | 59,400.00 | 57,300.00 | 58,500.00 | 58,500.00 | 42,369 |
| Jan 13, 2025 | 59,300.00 | 59,300.00 | 57,400.00 | 57,500.00 | 57,500.00 | 23,084 |
| Jan 10, 2025 | 59,200.00 | 59,900.00 | 58,600.00 | 59,400.00 | 59,400.00 | 34,415 |
| Jan 9, 2025 | 59,900.00 | 61,100.00 | 59,100.00 | 59,200.00 | 59,200.00 | 50,587 |
| Jan 8, 2025 | 59,000.00 | 60,200.00 | 58,800.00 | 59,900.00 | 59,900.00 | 41,295 |
| Jan 7, 2025 | 59,800.00 | 60,200.00 | 59,100.00 | 59,900.00 | 59,900.00 | 34,385 |
| Jan 6, 2025 | 58,000.00 | 59,900.00 | 58,000.00 | 59,600.00 | 59,600.00 | 50,862 |
| Jan 3, 2025 | 56,900.00 | 59,500.00 | 56,900.00 | 57,800.00 | 57,800.00 | 35,616 |
| Jan 2, 2025 | 56,400.00 | 57,600.00 | 56,100.00 | 56,900.00 | 56,900.00 | 23,304 |
| Dec 30, 2024 | 55,900.00 | 57,400.00 | 55,800.00 | 56,900.00 | 56,900.00 | 21,335 |
| Dec 27, 2024 | 57,900.00 | 58,300.00 | 56,200.00 | 56,600.00 | 56,600.00 | 34,256 |
| Dec 26, 2024 | 59,100.00 | 59,500.00 | 58,200.00 | 58,800.00 | 58,800.00 | 28,822 |
| Dec 24, 2024 | 59,200.00 | 60,000.00 | 58,500.00 | 59,100.00 | 59,100.00 | 41,849 |
| Dec 23, 2024 | 58,000.00 | 59,500.00 | 57,300.00 | 59,100.00 | 59,100.00 | 33,255 |
| Dec 20, 2024 | 58,500.00 | 58,600.00 | 57,400.00 | 58,600.00 | 58,600.00 | 35,935 |
| Dec 19, 2024 | 57,300.00 | 59,200.00 | 57,000.00 | 58,500.00 | 58,500.00 | 40,679 |
| Dec 18, 2024 | 58,900.00 | 59,000.00 | 57,700.00 | 58,300.00 | 58,300.00 | 38,755 |
| Dec 17, 2024 | 55,400.00 | 59,000.00 | 55,000.00 | 58,800.00 | 58,800.00 | 108,446 |
| Dec 16, 2024 | 55,000.00 | 55,600.00 | 54,500.00 | 55,100.00 | 55,100.00 | 48,915 |
| Dec 13, 2024 | 53,700.00 | 55,100.00 | 53,500.00 | 54,400.00 | 54,400.00 | 60,509 |
| Dec 12, 2024 | 53,200.00 | 54,400.00 | 53,200.00 | 54,000.00 | 54,000.00 | 41,701 |
| Dec 11, 2024 | 51,900.00 | 53,800.00 | 51,900.00 | 53,200.00 | 53,200.00 | 36,797 |
| Dec 10, 2024 | 50,200.00 | 52,700.00 | 50,200.00 | 52,400.00 | 52,400.00 | 42,833 |
| Dec 9, 2024 | 51,500.00 | 52,300.00 | 50,100.00 | 50,300.00 | 50,300.00 | 68,298 |
| Dec 6, 2024 | 53,600.00 | 54,200.00 | 51,500.00 | 53,000.00 | 53,000.00 | 65,388 |
| Dec 5, 2024 | 54,200.00 | 55,000.00 | 53,700.00 | 54,200.00 | 54,200.00 | 32,697 |
| Dec 4, 2024 | 54,600.00 | 55,500.00 | 53,900.00 | 54,200.00 | 54,200.00 | 48,249 |
| Dec 3, 2024 | 53,200.00 | 55,900.00 | 53,200.00 | 55,900.00 | 55,900.00 | 79,213 |
| Dec 2, 2024 | 54,000.00 | 54,500.00 | 53,000.00 | 53,300.00 | 53,300.00 | 57,071 |
| Nov 29, 2024 | 54,700.00 | 54,700.00 | 53,800.00 | 54,000.00 | 54,000.00 | 51,990 |
| Nov 28, 2024 | 55,200.00 | 55,200.00 | 54,000.00 | 54,500.00 | 54,500.00 | 71,025 |
| Nov 27, 2024 | 57,500.00 | 57,900.00 | 54,600.00 | 55,000.00 | 55,000.00 | 122,363 |
| Nov 26, 2024 | 58,100.00 | 58,300.00 | 57,500.00 | 57,500.00 | 57,500.00 | 43,483 |
| Nov 25, 2024 | 58,900.00 | 59,400.00 | 57,800.00 | 57,800.00 | 57,800.00 | 65,515 |
| Nov 22, 2024 | 57,700.00 | 59,400.00 | 57,700.00 | 59,000.00 | 59,000.00 | 24,422 |
| Nov 21, 2024 | 58,900.00 | 59,800.00 | 57,900.00 | 57,900.00 | 57,900.00 | 32,946 |
| Nov 20, 2024 | 59,100.00 | 59,400.00 | 58,600.00 | 58,900.00 | 58,900.00 | 17,415 |
| Nov 19, 2024 | 58,800.00 | 59,500.00 | 58,500.00 | 58,800.00 | 58,800.00 | 22,580 |
| Nov 18, 2024 | 58,100.00 | 59,900.00 | 58,000.00 | 59,000.00 | 59,000.00 | 29,244 |
| Nov 15, 2024 | 57,800.00 | 58,700.00 | 56,600.00 | 58,100.00 | 58,100.00 | 42,490 |
| Nov 14, 2024 | 58,300.00 | 59,500.00 | 58,100.00 | 58,100.00 | 58,100.00 | 42,649 |
| Nov 13, 2024 | 59,100.00 | 60,300.00 | 58,300.00 | 58,300.00 | 58,300.00 | 61,500 |
| Nov 12, 2024 | 58,400.00 | 59,100.00 | 57,900.00 | 58,300.00 | 58,300.00 | 43,516 |
| Nov 11, 2024 | 60,000.00 | 60,000.00 | 58,100.00 | 59,000.00 | 59,000.00 | 44,607 |
| Nov 8, 2024 | 59,300.00 | 60,400.00 | 59,300.00 | 60,200.00 | 60,200.00 | 31,540 |
| Nov 7, 2024 | 60,200.00 | 60,600.00 | 58,700.00 | 59,000.00 | 59,000.00 | 47,159 |
| Nov 6, 2024 | 62,200.00 | 62,600.00 | 59,800.00 | 60,200.00 | 60,200.00 | 38,977 |
| Nov 5, 2024 | 61,500.00 | 62,900.00 | 61,500.00 | 62,500.00 | 62,500.00 | 32,549 |
| Nov 4, 2024 | 61,500.00 | 62,600.00 | 60,800.00 | 62,300.00 | 62,300.00 | 28,636 |
| Nov 1, 2024 | 60,800.00 | 61,500.00 | 60,700.00 | 61,500.00 | 61,500.00 | 22,361 |
| Oct 31, 2024 | 60,800.00 | 61,600.00 | 60,000.00 | 61,600.00 | 61,600.00 | 44,412 |
| Oct 30, 2024 | 61,000.00 | 61,500.00 | 60,500.00 | 61,000.00 | 61,000.00 | 21,748 |
| Oct 29, 2024 | 61,200.00 | 62,000.00 | 60,800.00 | 60,900.00 | 60,900.00 | 18,263 |
| Oct 28, 2024 | 59,800.00 | 61,800.00 | 59,800.00 | 61,800.00 | 61,800.00 | 22,972 |
| Oct 25, 2024 | 60,900.00 | 61,400.00 | 59,200.00 | 59,500.00 | 59,500.00 | 47,598 |
| Oct 24, 2024 | 61,600.00 | 62,200.00 | 60,700.00 | 60,900.00 | 60,900.00 | 28,841 |
| Oct 23, 2024 | 62,700.00 | 62,900.00 | 61,000.00 | 62,400.00 | 62,400.00 | 37,063 |
| Oct 22, 2024 | 64,400.00 | 64,400.00 | 61,900.00 | 62,700.00 | 62,700.00 | 29,141 |
| Oct 21, 2024 | 64,500.00 | 64,700.00 | 63,700.00 | 64,400.00 | 64,400.00 | 32,055 |
| Oct 18, 2024 | 63,900.00 | 64,600.00 | 63,600.00 | 64,000.00 | 64,000.00 | 27,713 |
| Oct 17, 2024 | 63,200.00 | 64,400.00 | 63,200.00 | 64,300.00 | 64,300.00 | 29,505 |
| Oct 16, 2024 | 63,200.00 | 64,400.00 | 62,300.00 | 62,700.00 | 62,700.00 | 59,264 |
| Oct 15, 2024 | 64,100.00 | 64,100.00 | 62,700.00 | 63,800.00 | 63,800.00 | 32,382 |
| Oct 14, 2024 | 63,400.00 | 64,000.00 | 63,100.00 | 63,900.00 | 63,900.00 | 31,260 |
| Oct 11, 2024 | 63,200.00 | 64,100.00 | 63,000.00 | 63,300.00 | 63,300.00 | 25,732 |
| Oct 10, 2024 | 63,600.00 | 64,000.00 | 63,300.00 | 63,700.00 | 63,700.00 | 23,148 |
| Oct 8, 2024 | 66,000.00 | 66,200.00 | 62,900.00 | 62,900.00 | 62,900.00 | 59,883 |
| Oct 7, 2024 | 65,300.00 | 66,500.00 | 64,000.00 | 66,500.00 | 66,500.00 | 26,148 |
| Oct 4, 2024 | 64,800.00 | 65,100.00 | 64,300.00 | 64,600.00 | 64,600.00 | 21,756 |
| Oct 2, 2024 | 63,200.00 | 64,700.00 | 63,000.00 | 64,400.00 | 64,400.00 | 28,006 |
| Sep 30, 2024 | 65,300.00 | 66,100.00 | 64,300.00 | 64,300.00 | 64,300.00 | 32,957 |
| Sep 27, 2024 | 67,000.00 | 67,000.00 | 65,500.00 | 65,800.00 | 65,800.00 | 24,507 |
| Sep 26, 2024 | 64,700.00 | 66,700.00 | 64,000.00 | 66,500.00 | 66,500.00 | 75,525 |
| Sep 25, 2024 | 62,900.00 | 64,500.00 | 62,700.00 | 63,400.00 | 63,400.00 | 60,004 |
| Sep 24, 2024 | 61,300.00 | 62,100.00 | 61,100.00 | 62,100.00 | 62,100.00 | 35,300 |
| Sep 23, 2024 | 61,300.00 | 62,200.00 | 60,900.00 | 61,300.00 | 61,300.00 | 20,061 |
| Sep 20, 2024 | 61,800.00 | 62,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | 44,785 |
| Sep 19, 2024 | 62,000.00 | 62,100.00 | 60,400.00 | 61,200.00 | 61,200.00 | 35,107 |
| Sep 13, 2024 | 61,300.00 | 61,900.00 | 61,000.00 | 61,800.00 | 61,800.00 | 17,064 |
| Sep 12, 2024 | 60,700.00 | 61,900.00 | 60,700.00 | 61,300.00 | 61,300.00 | 33,605 |
| Sep 11, 2024 | 61,400.00 | 61,400.00 | 59,500.00 | 60,000.00 | 60,000.00 | 43,276 |
| Sep 10, 2024 | 61,200.00 | 61,800.00 | 60,600.00 | 60,600.00 | 60,600.00 | 30,803 |
| Sep 9, 2024 | 60,000.00 | 61,900.00 | 60,000.00 | 61,400.00 | 61,400.00 | 24,170 |
| Sep 6, 2024 | 63,600.00 | 63,700.00 | 60,700.00 | 61,200.00 | 61,200.00 | 60,038 |
| Sep 5, 2024 | 64,700.00 | 65,500.00 | 62,200.00 | 63,200.00 | 63,200.00 | 74,832 |
| Sep 4, 2024 | 66,800.00 | 67,400.00 | 64,500.00 | 64,600.00 | 64,600.00 | 72,973 |
| Sep 3, 2024 | 69,100.00 | 69,100.00 | 68,300.00 | 68,400.00 | 68,400.00 | 18,257 |
| Sep 2, 2024 | 68,600.00 | 69,000.00 | 68,200.00 | 68,900.00 | 68,900.00 | 16,104 |
| Aug 30, 2024 | 68,900.00 | 69,300.00 | 68,300.00 | 68,500.00 | 68,500.00 | 36,070 |
| Aug 29, 2024 | 69,100.00 | 69,300.00 | 68,200.00 | 68,500.00 | 68,500.00 | 32,413 |
| Aug 28, 2024 | 70,500.00 | 70,500.00 | 69,300.00 | 69,500.00 | 69,500.00 | 24,530 |
| Aug 27, 2024 | 69,100.00 | 70,600.00 | 69,100.00 | 70,400.00 | 70,400.00 | 16,362 |
| Aug 26, 2024 | 71,300.00 | 71,300.00 | 69,700.00 | 70,000.00 | 70,000.00 | 24,459 |
| Aug 23, 2024 | 71,500.00 | 71,500.00 | 70,800.00 | 71,000.00 | 71,000.00 | 15,038 |
| Aug 22, 2024 | 71,700.00 | 72,100.00 | 70,600.00 | 72,100.00 | 72,100.00 | 35,090 |
| Aug 21, 2024 | 70,800.00 | 71,700.00 | 70,500.00 | 71,700.00 | 71,700.00 | 26,853 |
| Aug 20, 2024 | 70,000.00 | 71,000.00 | 69,600.00 | 71,000.00 | 71,000.00 | 37,235 |
| Aug 19, 2024 | 70,900.00 | 70,900.00 | 69,400.00 | 69,400.00 | 69,400.00 | 20,253 |
| Aug 16, 2024 | 71,900.00 | 71,900.00 | 69,800.00 | 70,700.00 | 70,700.00 | 59,731 |
| Aug 14, 2024 | 70,800.00 | 71,000.00 | 70,000.00 | 70,600.00 | 70,600.00 | 30,754 |
| Aug 13, 2024 | 70,400.00 | 70,400.00 | 68,300.00 | 70,100.00 | 70,100.00 | 34,959 |
| Aug 12, 2024 | 70,900.00 | 71,400.00 | 69,800.00 | 70,000.00 | 70,000.00 | 31,667 |
| Aug 9, 2024 | 71,200.00 | 72,400.00 | 70,500.00 | 70,900.00 | 70,900.00 | 62,920 |
| Aug 8, 2024 | 67,500.00 | 69,600.00 | 66,600.00 | 69,600.00 | 69,600.00 | 47,753 |
| Aug 7, 2024 | 67,300.00 | 69,500.00 | 67,300.00 | 69,000.00 | 69,000.00 | 47,352 |
| Aug 6, 2024 | 63,600.00 | 68,200.00 | 63,600.00 | 68,100.00 | 68,100.00 | 99,781 |
| Aug 5, 2024 | 68,800.00 | 70,500.00 | 62,100.00 | 63,100.00 | 63,100.00 | 154,482 |
| Aug 2, 2024 | 74,000.00 | 74,200.00 | 70,500.00 | 70,700.00 | 70,700.00 | 148,995 |
| Aug 1, 2024 | 75,300.00 | 76,000.00 | 74,800.00 | 76,000.00 | 76,000.00 | 54,404 |
| Jul 31, 2024 | 73,400.00 | 75,300.00 | 72,800.00 | 75,000.00 | 75,000.00 | 50,785 |
| Jul 30, 2024 | 73,500.00 | 75,400.00 | 72,500.00 | 74,400.00 | 74,400.00 | 94,282 |
| Jul 29, 2024 | 76,500.00 | 77,100.00 | 73,500.00 | 73,800.00 | 73,800.00 | 63,339 |
| Jul 26, 2024 | 75,500.00 | 77,400.00 | 74,600.00 | 76,200.00 | 76,200.00 | 107,371 |
| Jul 25, 2024 | 72,600.00 | 74,600.00 | 72,200.00 | 74,000.00 | 74,000.00 | 59,365 |
| Jul 24, 2024 | 73,200.00 | 74,300.00 | 72,700.00 | 74,000.00 | 74,000.00 | 38,417 |
| Jul 23, 2024 | 74,000.00 | 74,900.00 | 72,700.00 | 73,600.00 | 73,600.00 | 61,718 |
| Jul 22, 2024 | 77,900.00 | 77,900.00 | 72,500.00 | 73,100.00 | 73,100.00 | 130,308 |
| Jul 19, 2024 | 78,200.00 | 78,700.00 | 77,400.00 | 78,000.00 | 78,000.00 | 31,565 |
| Jul 18, 2024 | 75,000.00 | 78,500.00 | 75,000.00 | 78,500.00 | 78,500.00 | 119,996 |
| Jul 17, 2024 | 81,200.00 | 81,300.00 | 76,700.00 | 76,700.00 | 76,700.00 | 162,819 |
| Jul 16, 2024 | 83,900.00 | 84,000.00 | 80,800.00 | 81,000.00 | 81,000.00 | 97,969 |
| Jul 15, 2024 | 83,100.00 | 83,700.00 | 81,500.00 | 83,400.00 | 83,400.00 | 67,851 |
| Jul 12, 2024 | 81,500.00 | 83,200.00 | 81,300.00 | 83,100.00 | 83,100.00 | 70,072 |
| Jul 11, 2024 | 80,100.00 | 83,400.00 | 80,100.00 | 82,900.00 | 82,900.00 | 174,578 |
| Jul 10, 2024 | 81,100.00 | 81,500.00 | 79,800.00 | 80,100.00 | 80,100.00 | 71,288 |
| Jul 9, 2024 | 79,700.00 | 81,300.00 | 79,500.00 | 80,700.00 | 80,700.00 | 104,614 |
| Jul 8, 2024 | 78,800.00 | 80,300.00 | 78,600.00 | 79,700.00 | 79,700.00 | 74,944 |
| Jul 5, 2024 | 78,900.00 | 80,500.00 | 76,800.00 | 78,000.00 | 78,000.00 | 129,378 |
| Jul 4, 2024 | 79,000.00 | 79,400.00 | 77,900.00 | 78,900.00 | 78,900.00 | 69,367 |
| Jul 3, 2024 | 80,000.00 | 81,300.00 | 77,900.00 | 78,300.00 | 78,300.00 | 100,084 |
| Jul 2, 2024 | 80,000.00 | 81,000.00 | 78,000.00 | 79,500.00 | 79,500.00 | 114,212 |
| Jul 1, 2024 | 80,900.00 | 84,500.00 | 79,300.00 | 80,000.00 | 80,000.00 | 256,417 |
| Jun 28, 2024 | 79,900.00 | 81,500.00 | 77,900.00 | 81,300.00 | 81,300.00 | 168,638 |
| Jun 27, 2024 | 76,400.00 | 79,400.00 | 76,200.00 | 79,400.00 | 79,400.00 | 130,874 |
| Jun 26, 2024 | 80,100.00 | 80,100.00 | 76,100.00 | 76,500.00 | 76,500.00 | 171,334 |
| Jun 25, 2024 | 76,200.00 | 80,300.00 | 76,100.00 | 80,300.00 | 80,300.00 | 189,040 |
| Jun 24, 2024 | 77,900.00 | 78,900.00 | 77,100.00 | 77,100.00 | 77,100.00 | 100,648 |
| Jun 21, 2024 | 77,900.00 | 79,000.00 | 76,800.00 | 78,700.00 | 78,700.00 | 200,567 |
| Jun 20, 2024 | 71,200.00 | 80,900.00 | 70,700.00 | 77,900.00 | 77,900.00 | 926,888 |
| Jun 19, 2024 | 72,700.00 | 72,700.00 | 70,700.00 | 71,000.00 | 71,000.00 | 60,727 |
| Jun 18, 2024 | 72,200.00 | 72,500.00 | 71,000.00 | 72,500.00 | 72,500.00 | 85,728 |
| Jun 17, 2024 | 68,800.00 | 72,100.00 | 68,300.00 | 72,100.00 | 72,100.00 | 218,875 |
| Jun 14, 2024 | 69,800.00 | 71,300.00 | 68,200.00 | 68,800.00 | 68,800.00 | 315,914 |
| Jun 13, 2024 | 70,600.00 | 70,900.00 | 69,300.00 | 69,500.00 | 69,500.00 | 111,321 |
| Jun 12, 2024 | 70,800.00 | 70,800.00 | 69,800.00 | 70,500.00 | 70,500.00 | 63,335 |
| Jun 11, 2024 | 70,900.00 | 71,100.00 | 69,900.00 | 70,300.00 | 70,300.00 | 59,063 |
| Jun 10, 2024 | 70,900.00 | 71,400.00 | 70,600.00 | 70,900.00 | 70,900.00 | 32,320 |
| Jun 7, 2024 | 69,600.00 | 71,400.00 | 69,600.00 | 71,400.00 | 71,400.00 | 74,524 |
| Jun 5, 2024 | 70,300.00 | 70,500.00 | 69,200.00 | 69,600.00 | 69,600.00 | 65,258 |
| Jun 4, 2024 | 70,700.00 | 71,000.00 | 69,700.00 | 69,800.00 | 69,800.00 | 52,862 |
| Jun 3, 2024 | 71,000.00 | 71,700.00 | 70,200.00 | 71,100.00 | 71,100.00 | 59,164 |
| May 31, 2024 | 69,000.00 | 71,100.00 | 68,800.00 | 71,100.00 | 71,100.00 | 84,675 |
| May 30, 2024 | 69,000.00 | 69,600.00 | 68,400.00 | 69,000.00 | 69,000.00 | 63,178 |
| May 29, 2024 | 70,300.00 | 70,400.00 | 69,300.00 | 69,600.00 | 69,600.00 | 65,241 |
| May 28, 2024 | 69,100.00 | 70,500.00 | 68,800.00 | 70,400.00 | 70,400.00 | 96,023 |
| May 27, 2024 | 70,000.00 | 70,100.00 | 68,000.00 | 69,200.00 | 69,200.00 | 133,915 |
| May 24, 2024 | 70,200.00 | 70,500.00 | 69,600.00 | 69,600.00 | 69,600.00 | 95,038 |
| May 23, 2024 | 71,700.00 | 71,800.00 | 70,500.00 | 70,500.00 | 70,500.00 | 88,666 |
| May 22, 2024 | 71,000.00 | 72,200.00 | 70,900.00 | 71,700.00 | 71,700.00 | 69,051 |
| May 21, 2024 | 72,600.00 | 72,800.00 | 70,900.00 | 71,000.00 | 71,000.00 | 137,738 |
| May 20, 2024 | 72,300.00 | 72,800.00 | 71,900.00 | 72,800.00 | 72,800.00 | 74,788 |
| May 17, 2024 | 72,600.00 | 72,600.00 | 71,800.00 | 71,900.00 | 71,900.00 | 65,418 |
| May 16, 2024 | 73,400.00 | 73,500.00 | 72,600.00 | 72,600.00 | 72,600.00 | 83,758 |
| May 14, 2024 | 72,600.00 | 73,200.00 | 72,500.00 | 72,900.00 | 72,900.00 | 28,653 |
| May 13, 2024 | 73,300.00 | 73,300.00 | 72,400.00 | 72,700.00 | 72,700.00 | 48,121 |
| May 10, 2024 | 73,100.00 | 73,500.00 | 72,500.00 | 73,000.00 | 73,000.00 | 75,706 |
| May 9, 2024 | 75,100.00 | 75,100.00 | 73,000.00 | 73,100.00 | 73,100.00 | 88,909 |
| May 8, 2024 | 74,700.00 | 75,200.00 | 74,500.00 | 74,900.00 | 74,900.00 | 56,739 |
| May 7, 2024 | 74,800.00 | 75,400.00 | 74,200.00 | 74,500.00 | 74,500.00 | 66,969 |
| May 3, 2024 | 74,500.00 | 75,400.00 | 73,900.00 | 74,000.00 | 74,000.00 | 58,758 |
| May 2, 2024 | 73,400.00 | 73,800.00 | 73,000.00 | 73,800.00 | 73,800.00 | 38,238 |
| Apr 30, 2024 | 74,200.00 | 74,700.00 | 73,600.00 | 73,800.00 | 73,800.00 | 59,726 |
| Apr 29, 2024 | 71,900.00 | 74,400.00 | 71,700.00 | 74,300.00 | 74,300.00 | 87,865 |
| Apr 26, 2024 | 74,500.00 | 74,700.00 | 71,300.00 | 71,500.00 | 71,500.00 | 205,411 |
| Apr 25, 2024 | 74,700.00 | 75,300.00 | 74,100.00 | 74,100.00 | 74,100.00 | 52,952 |
| Apr 24, 2024 | 76,200.00 | 76,500.00 | 74,900.00 | 75,200.00 | 75,200.00 | 81,335 |
| Apr 23, 2024 | 78,200.00 | 78,600.00 | 75,400.00 | 75,400.00 | 75,400.00 | 81,909 |
| Apr 22, 2024 | 75,500.00 | 76,500.00 | 75,200.00 | 76,500.00 | 76,500.00 | 57,438 |
| Apr 19, 2024 | 76,100.00 | 76,500.00 | 74,700.00 | 76,200.00 | 76,200.00 | 67,430 |
| Apr 18, 2024 | 75,800.00 | 76,800.00 | 75,100.00 | 76,800.00 | 76,800.00 | 66,436 |
| Apr 17, 2024 | 74,900.00 | 76,700.00 | 74,800.00 | 76,400.00 | 76,400.00 | 59,731 |
| Apr 16, 2024 | 74,000.00 | 75,400.00 | 74,000.00 | 75,100.00 | 75,100.00 | 85,323 |
| Apr 15, 2024 | 75,900.00 | 76,000.00 | 74,500.00 | 74,700.00 | 74,700.00 | 90,133 |
| Apr 12, 2024 | 76,700.00 | 77,300.00 | 75,900.00 | 76,700.00 | 76,700.00 | 66,237 |
| Apr 11, 2024 | 75,600.00 | 77,200.00 | 75,100.00 | 76,000.00 | 76,000.00 | 102,279 |
| Apr 9, 2024 | 80,500.00 | 81,500.00 | 76,600.00 | 76,600.00 | 76,600.00 | 275,426 |
| Apr 8, 2024 | 82,400.00 | 82,500.00 | 80,400.00 | 80,800.00 | 80,800.00 | 90,612 |
| Apr 5, 2024 | 82,200.00 | 83,500.00 | 80,900.00 | 81,900.00 | 81,900.00 | 116,347 |
| Apr 4, 2024 | 84,400.00 | 85,900.00 | 82,800.00 | 83,800.00 | 83,800.00 | 147,805 |
| Apr 3, 2024 | 84,600.00 | 84,600.00 | 82,000.00 | 84,400.00 | 84,400.00 | 174,467 |
| Apr 2, 2024 | 80,800.00 | 86,800.00 | 80,800.00 | 85,400.00 | 85,400.00 | 482,276 |
| Apr 1, 2024 | 79,300.00 | 81,400.00 | 79,300.00 | 80,800.00 | 80,800.00 | 86,892 |
| Mar 29, 2024 | 80,500.00 | 80,500.00 | 79,200.00 | 79,400.00 | 79,400.00 | 71,567 |
| Mar 28, 2024 | 79,700.00 | 80,600.00 | 78,800.00 | 80,300.00 | 80,300.00 | 111,868 |
| Mar 27, 2024 | 79,300.00 | 80,300.00 | 78,400.00 | 79,400.00 | 79,400.00 | 103,549 |
| Mar 26, 2024 | 79,000.00 | 81,400.00 | 78,700.00 | 78,900.00 | 78,900.00 | 88,216 |
| Mar 25, 2024 | 78,600.00 | 79,500.00 | 78,200.00 | 78,900.00 | 78,900.00 | 61,779 |
| Mar 22, 2024 | 80,000.00 | 80,100.00 | 78,400.00 | 78,700.00 | 78,700.00 | 81,148 |
| Mar 21, 2024 | 81,200.00 | 81,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 138,848 |
| Mar 20, 2024 | 80,600.00 | 81,000.00 | 80,100.00 | 80,700.00 | 80,700.00 | 67,765 |
| Mar 19, 2024 | 79,100.00 | 80,400.00 | 79,000.00 | 80,300.00 | 80,300.00 | 75,193 |
| Mar 18, 2024 | 78,400.00 | 79,800.00 | 78,000.00 | 79,500.00 | 79,500.00 | 65,164 |
| Mar 15, 2024 | 77,100.00 | 79,400.00 | 77,100.00 | 78,200.00 | 78,200.00 | 86,903 |
| Mar 14, 2024 | 77,700.00 | 79,100.00 | 76,900.00 | 79,000.00 | 79,000.00 | 103,765 |
| Mar 13, 2024 | 77,900.00 | 78,500.00 | 77,100.00 | 78,400.00 | 78,400.00 | 63,681 |
| Mar 12, 2024 | 78,000.00 | 78,100.00 | 77,000.00 | 77,800.00 | 77,800.00 | 51,168 |
| Mar 11, 2024 | 77,000.00 | 78,000.00 | 76,100.00 | 78,000.00 | 78,000.00 | 55,419 |
| Mar 8, 2024 | 77,800.00 | 78,500.00 | 77,300.00 | 77,500.00 | 77,500.00 | 66,390 |
| Mar 7, 2024 | 77,500.00 | 78,700.00 | 76,600.00 | 77,300.00 | 77,300.00 | 57,691 |
| Mar 6, 2024 | 78,600.00 | 78,600.00 | 76,900.00 | 77,900.00 | 77,900.00 | 87,133 |
| Mar 5, 2024 | 74,300.00 | 78,500.00 | 74,300.00 | 77,700.00 | 77,700.00 | 224,959 |
| Mar 4, 2024 | 75,500.00 | 75,900.00 | 73,800.00 | 74,100.00 | 74,100.00 | 229,679 |
| Feb 29, 2024 | 76,500.00 | 76,500.00 | 75,200.00 | 75,200.00 | 75,200.00 | 92,524 |
| Feb 28, 2024 | 76,700.00 | 77,400.00 | 76,000.00 | 76,100.00 | 76,100.00 | 92,533 |
| Feb 27, 2024 | 77,800.00 | 78,300.00 | 76,500.00 | 76,700.00 | 76,700.00 | 96,584 |
| Feb 26, 2024 | 79,700.00 | 79,800.00 | 78,100.00 | 78,100.00 | 78,100.00 | 74,249 |
| Feb 23, 2024 | 82,100.00 | 82,100.00 | 79,500.00 | 79,600.00 | 79,600.00 | 107,441 |
| Feb 22, 2024 | 80,500.00 | 81,400.00 | 79,800.00 | 81,300.00 | 81,300.00 | 83,563 |
| Feb 21, 2024 | 80,400.00 | 80,700.00 | 79,600.00 | 79,800.00 | 79,800.00 | 55,766 |
| Feb 20, 2024 | 81,900.00 | 81,900.00 | 80,200.00 | 80,600.00 | 80,600.00 | 57,321 |
| Feb 19, 2024 | 81,000.00 | 81,800.00 | 80,100.00 | 81,600.00 | 81,600.00 | 85,677 |
| Feb 16, 2024 | 81,000.00 | 81,900.00 | 80,000.00 | 81,200.00 | 81,200.00 | 85,426 |
| Feb 15, 2024 | 80,000.00 | 80,900.00 | 79,200.00 | 80,300.00 | 80,300.00 | 70,920 |
| Feb 14, 2024 | 78,200.00 | 79,500.00 | 77,700.00 | 79,300.00 | 79,300.00 | 55,119 |
| Feb 13, 2024 | 78,400.00 | 79,600.00 | 78,400.00 | 79,200.00 | 79,200.00 | 118,591 |
| Feb 8, 2024 | 78,200.00 | 80,000.00 | 78,100.00 | 78,100.00 | 78,100.00 | 80,472 |
| Feb 7, 2024 | 78,000.00 | 78,400.00 | 77,300.00 | 78,000.00 | 78,000.00 | 39,582 |
| Feb 6, 2024 | 77,400.00 | 78,700.00 | 77,000.00 | 78,000.00 | 78,000.00 | 72,140 |
| Feb 5, 2024 | 78,800.00 | 80,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 111,786 |
| Feb 2, 2024 | 79,400.00 | 79,600.00 | 78,400.00 | 79,400.00 | 79,400.00 | 75,353 |
| Feb 1, 2024 | 77,600.00 | 78,800.00 | 77,100.00 | 78,700.00 | 78,700.00 | 87,058 |
| Jan 31, 2024 | 79,100.00 | 79,800.00 | 77,500.00 | 78,100.00 | 78,100.00 | 96,469 |
| Jan 30, 2024 | 80,700.00 | 81,100.00 | 79,100.00 | 79,800.00 | 79,800.00 | 89,708 |
| Jan 29, 2024 | 81,200.00 | 82,300.00 | 79,500.00 | 79,900.00 | 79,900.00 | 115,936 |
| Jan 26, 2024 | 83,100.00 | 85,800.00 | 82,100.00 | 82,500.00 | 82,500.00 | 373,508 |
| Jan 25, 2024 | 79,800.00 | 80,400.00 | 76,500.00 | 78,800.00 | 78,800.00 | 169,367 |
| Jan 24, 2024 | 80,000.00 | 80,100.00 | 78,600.00 | 79,100.00 | 79,100.00 | 58,949 |
Related Tickers
054450.KQ Telechips Inc.
16,080.00
-0.43%
432720.KQ QUALITAS
13,350.00
0.00%
080220.KQ Jeju Semiconductor Corp.
13,200.00
-3.30%
NQG.BE Monolithic Power Systems Inc
592.40
+0.07%
6723.T Renesas Electronics Corporation
2,128.00
-1.60%
CRUS Cirrus Logic, Inc.
98.14
-2.75%
STM STMicroelectronics N.V.
24.74
+0.65%
MCHP Microchip Technology Incorporated
56.03
-0.44%
NXPI NXP Semiconductors N.V.
213.01
-0.20%
ADI Analog Devices, Inc.
209.91
+0.19%