KOSDAQ - Delayed Quote KRW
Selvas AI Inc. (108860.KQ)
13,220.00
-160.00
(-1.20%)
At close: 3:30:19 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 13,330.00 | 13,410.00 | 13,170.00 | 13,220.00 | 13,220.00 | 125,157 |
| Apr 30, 2025 | 13,720.00 | 13,740.00 | 13,270.00 | 13,380.00 | 13,380.00 | 224,668 |
| Apr 29, 2025 | 13,310.00 | 13,720.00 | 13,300.00 | 13,680.00 | 13,680.00 | 239,738 |
| Apr 28, 2025 | 13,670.00 | 13,790.00 | 13,310.00 | 13,350.00 | 13,350.00 | 190,125 |
| Apr 25, 2025 | 13,600.00 | 13,660.00 | 13,440.00 | 13,460.00 | 13,460.00 | 210,071 |
| Apr 24, 2025 | 13,720.00 | 13,940.00 | 13,470.00 | 13,480.00 | 13,480.00 | 379,219 |
| Apr 23, 2025 | 14,050.00 | 14,090.00 | 13,550.00 | 13,710.00 | 13,710.00 | 320,014 |
| Apr 22, 2025 | 13,940.00 | 14,290.00 | 13,870.00 | 13,880.00 | 13,880.00 | 437,727 |
| Apr 21, 2025 | 14,430.00 | 14,680.00 | 14,230.00 | 14,230.00 | 14,230.00 | 789,245 |
| Apr 18, 2025 | 14,100.00 | 14,570.00 | 13,610.00 | 14,160.00 | 14,160.00 | 1,332,501 |
| Apr 17, 2025 | 14,090.00 | 14,380.00 | 13,990.00 | 14,200.00 | 14,200.00 | 617,263 |
| Apr 16, 2025 | 15,280.00 | 16,170.00 | 14,300.00 | 14,300.00 | 14,300.00 | 6,481,385 |
| Apr 15, 2025 | 13,930.00 | 13,930.00 | 13,340.00 | 13,580.00 | 13,580.00 | 411,314 |
| Apr 14, 2025 | 13,350.00 | 13,900.00 | 13,230.00 | 13,780.00 | 13,780.00 | 1,124,421 |
| Apr 11, 2025 | 13,020.00 | 13,250.00 | 12,710.00 | 12,980.00 | 12,980.00 | 496,587 |
| Apr 10, 2025 | 12,950.00 | 13,070.00 | 12,570.00 | 12,800.00 | 12,800.00 | 425,749 |
| Apr 9, 2025 | 11,740.00 | 12,400.00 | 11,740.00 | 12,380.00 | 12,380.00 | 762,107 |
| Apr 8, 2025 | 11,830.00 | 11,960.00 | 11,510.00 | 11,630.00 | 11,630.00 | 270,034 |
| Apr 7, 2025 | 11,100.00 | 12,480.00 | 10,900.00 | 11,520.00 | 11,520.00 | 584,770 |
| Apr 4, 2025 | 11,300.00 | 11,800.00 | 11,210.00 | 11,600.00 | 11,600.00 | 156,993 |
| Apr 3, 2025 | 11,090.00 | 11,580.00 | 11,020.00 | 11,530.00 | 11,530.00 | 128,898 |
| Apr 2, 2025 | 11,830.00 | 11,960.00 | 11,460.00 | 11,470.00 | 11,470.00 | 107,203 |
| Apr 1, 2025 | 11,600.00 | 12,040.00 | 11,570.00 | 11,750.00 | 11,750.00 | 168,202 |
| Mar 31, 2025 | 11,800.00 | 11,900.00 | 11,540.00 | 11,610.00 | 11,610.00 | 185,568 |
| Mar 28, 2025 | 12,410.00 | 12,620.00 | 12,000.00 | 12,030.00 | 12,030.00 | 139,577 |
| Mar 27, 2025 | 12,790.00 | 12,930.00 | 12,510.00 | 12,540.00 | 12,540.00 | 151,219 |
| Mar 26, 2025 | 12,450.00 | 12,730.00 | 12,280.00 | 12,660.00 | 12,660.00 | 146,059 |
| Mar 25, 2025 | 12,880.00 | 13,000.00 | 12,360.00 | 12,390.00 | 12,390.00 | 161,099 |
| Mar 24, 2025 | 12,830.00 | 13,100.00 | 12,780.00 | 12,860.00 | 12,860.00 | 145,337 |
| Mar 21, 2025 | 12,920.00 | 12,930.00 | 12,580.00 | 12,690.00 | 12,690.00 | 154,943 |
| Mar 20, 2025 | 13,130.00 | 13,260.00 | 12,800.00 | 12,800.00 | 12,800.00 | 153,700 |
| Mar 19, 2025 | 13,250.00 | 13,300.00 | 13,000.00 | 13,130.00 | 13,130.00 | 176,958 |
| Mar 18, 2025 | 13,350.00 | 13,350.00 | 13,060.00 | 13,130.00 | 13,130.00 | 194,905 |
| Mar 17, 2025 | 13,370.00 | 13,390.00 | 13,100.00 | 13,180.00 | 13,180.00 | 167,955 |
| Mar 14, 2025 | 12,850.00 | 13,190.00 | 12,720.00 | 13,100.00 | 13,100.00 | 295,670 |
| Mar 13, 2025 | 13,000.00 | 13,150.00 | 12,670.00 | 12,670.00 | 12,670.00 | 310,805 |
| Mar 12, 2025 | 12,790.00 | 13,040.00 | 12,630.00 | 12,910.00 | 12,910.00 | 241,266 |
| Mar 11, 2025 | 12,480.00 | 12,780.00 | 12,320.00 | 12,780.00 | 12,780.00 | 392,649 |
| Mar 10, 2025 | 12,970.00 | 13,230.00 | 12,900.00 | 13,020.00 | 13,020.00 | 191,406 |
| Mar 7, 2025 | 13,000.00 | 13,240.00 | 12,910.00 | 13,020.00 | 13,020.00 | 204,431 |
| Mar 6, 2025 | 13,570.00 | 13,610.00 | 13,100.00 | 13,180.00 | 13,180.00 | 300,867 |
| Mar 5, 2025 | 13,250.00 | 13,590.00 | 13,250.00 | 13,570.00 | 13,570.00 | 229,525 |
| Mar 4, 2025 | 13,080.00 | 13,420.00 | 13,000.00 | 13,230.00 | 13,230.00 | 279,468 |
| Feb 28, 2025 | 13,700.00 | 13,880.00 | 13,420.00 | 13,420.00 | 13,420.00 | 435,663 |
| Feb 27, 2025 | 14,410.00 | 14,510.00 | 14,110.00 | 14,140.00 | 14,140.00 | 302,420 |
| Feb 26, 2025 | 14,470.00 | 14,630.00 | 14,300.00 | 14,340.00 | 14,340.00 | 389,302 |
| Feb 25, 2025 | 14,520.00 | 14,740.00 | 14,430.00 | 14,530.00 | 14,530.00 | 351,137 |
| Feb 24, 2025 | 14,710.00 | 14,900.00 | 14,260.00 | 14,780.00 | 14,780.00 | 600,986 |
| Feb 21, 2025 | 14,850.00 | 15,250.00 | 14,820.00 | 14,970.00 | 14,970.00 | 455,979 |
| Feb 20, 2025 | 15,720.00 | 16,500.00 | 15,040.00 | 15,040.00 | 15,040.00 | 2,271,753 |
| Feb 19, 2025 | 15,910.00 | 15,920.00 | 15,180.00 | 15,270.00 | 15,270.00 | 940,628 |
| Feb 18, 2025 | 15,880.00 | 16,330.00 | 15,650.00 | 15,810.00 | 15,810.00 | 2,365,872 |
| Feb 17, 2025 | 15,290.00 | 15,620.00 | 15,230.00 | 15,480.00 | 15,480.00 | 739,457 |
| Feb 14, 2025 | 15,750.00 | 15,860.00 | 15,110.00 | 15,120.00 | 15,120.00 | 967,257 |
| Feb 13, 2025 | 15,790.00 | 15,880.00 | 15,110.00 | 15,680.00 | 15,680.00 | 1,176,713 |
| Feb 12, 2025 | 15,890.00 | 16,430.00 | 15,500.00 | 15,720.00 | 15,720.00 | 1,903,083 |
| Feb 11, 2025 | 16,490.00 | 17,030.00 | 15,690.00 | 15,900.00 | 15,900.00 | 4,710,989 |
| Feb 10, 2025 | 14,850.00 | 17,100.00 | 14,840.00 | 16,500.00 | 16,500.00 | 15,773,020 |
| Feb 7, 2025 | 14,960.00 | 15,030.00 | 14,400.00 | 14,510.00 | 14,510.00 | 1,061,523 |
| Feb 6, 2025 | 15,750.00 | 15,750.00 | 14,790.00 | 15,030.00 | 15,030.00 | 2,116,373 |
| Feb 5, 2025 | 14,670.00 | 15,580.00 | 14,500.00 | 15,140.00 | 15,140.00 | 4,237,616 |
| Feb 4, 2025 | 14,390.00 | 15,500.00 | 14,250.00 | 14,480.00 | 14,480.00 | 6,623,504 |
| Feb 3, 2025 | 13,600.00 | 14,700.00 | 13,090.00 | 14,490.00 | 14,490.00 | 5,492,270 |
| Jan 31, 2025 | 13,490.00 | 13,830.00 | 13,080.00 | 13,470.00 | 13,470.00 | 2,105,552 |
| Jan 24, 2025 | 13,000.00 | 13,060.00 | 12,830.00 | 12,880.00 | 12,880.00 | 316,035 |
| Jan 23, 2025 | 13,280.00 | 13,450.00 | 12,820.00 | 12,840.00 | 12,840.00 | 640,393 |
| Jan 22, 2025 | 13,380.00 | 13,620.00 | 13,070.00 | 13,120.00 | 13,120.00 | 979,686 |
| Jan 21, 2025 | 12,750.00 | 13,080.00 | 12,530.00 | 12,950.00 | 12,950.00 | 921,252 |
| Jan 20, 2025 | 12,300.00 | 12,770.00 | 12,230.00 | 12,660.00 | 12,660.00 | 465,624 |
| Jan 17, 2025 | 12,710.00 | 12,710.00 | 12,270.00 | 12,270.00 | 12,270.00 | 361,245 |
| Jan 16, 2025 | 12,440.00 | 12,870.00 | 12,400.00 | 12,640.00 | 12,640.00 | 594,532 |
| Jan 15, 2025 | 12,480.00 | 12,590.00 | 12,230.00 | 12,280.00 | 12,280.00 | 235,461 |
| Jan 14, 2025 | 12,380.00 | 12,500.00 | 12,180.00 | 12,390.00 | 12,390.00 | 236,973 |
| Jan 13, 2025 | 12,510.00 | 12,720.00 | 12,130.00 | 12,370.00 | 12,370.00 | 460,778 |
| Jan 10, 2025 | 12,500.00 | 12,790.00 | 12,350.00 | 12,610.00 | 12,610.00 | 291,735 |
| Jan 9, 2025 | 12,700.00 | 12,700.00 | 12,200.00 | 12,580.00 | 12,580.00 | 388,213 |
| Jan 8, 2025 | 12,750.00 | 12,950.00 | 12,560.00 | 12,620.00 | 12,620.00 | 471,027 |
| Jan 7, 2025 | 13,250.00 | 13,370.00 | 12,800.00 | 12,890.00 | 12,890.00 | 658,226 |
| Jan 6, 2025 | 12,790.00 | 13,950.00 | 12,730.00 | 13,230.00 | 13,230.00 | 2,173,956 |
| Jan 3, 2025 | 12,800.00 | 12,810.00 | 12,210.00 | 12,370.00 | 12,370.00 | 501,817 |
| Jan 2, 2025 | 11,700.00 | 12,540.00 | 11,650.00 | 12,490.00 | 12,490.00 | 867,100 |
| Dec 30, 2024 | 10,920.00 | 11,740.00 | 10,800.00 | 11,640.00 | 11,640.00 | 469,971 |
| Dec 27, 2024 | 12,170.00 | 12,230.00 | 10,970.00 | 11,070.00 | 11,070.00 | 1,011,299 |
| Dec 26, 2024 | 11,870.00 | 12,430.00 | 11,760.00 | 12,080.00 | 12,080.00 | 807,752 |
| Dec 24, 2024 | 11,990.00 | 12,100.00 | 11,640.00 | 11,730.00 | 11,730.00 | 303,099 |
| Dec 23, 2024 | 11,930.00 | 12,210.00 | 11,800.00 | 11,970.00 | 11,970.00 | 554,305 |
| Dec 20, 2024 | 12,800.00 | 12,850.00 | 11,720.00 | 11,720.00 | 11,720.00 | 1,229,711 |
| Dec 19, 2024 | 12,730.00 | 13,010.00 | 12,670.00 | 12,850.00 | 12,850.00 | 390,042 |
| Dec 18, 2024 | 13,620.00 | 13,880.00 | 13,240.00 | 13,240.00 | 13,240.00 | 731,489 |
| Dec 17, 2024 | 13,790.00 | 13,900.00 | 13,420.00 | 13,690.00 | 13,690.00 | 621,211 |
| Dec 16, 2024 | 13,980.00 | 13,990.00 | 13,380.00 | 13,640.00 | 13,640.00 | 668,912 |
| Dec 13, 2024 | 13,130.00 | 13,700.00 | 13,100.00 | 13,560.00 | 13,560.00 | 977,465 |
| Dec 12, 2024 | 13,600.00 | 13,610.00 | 12,810.00 | 13,050.00 | 13,050.00 | 778,971 |
| Dec 11, 2024 | 13,130.00 | 13,340.00 | 12,940.00 | 13,170.00 | 13,170.00 | 649,444 |
| Dec 10, 2024 | 11,910.00 | 13,160.00 | 11,880.00 | 13,070.00 | 13,070.00 | 953,693 |
| Dec 9, 2024 | 12,350.00 | 12,480.00 | 11,730.00 | 11,790.00 | 11,790.00 | 821,795 |
| Dec 6, 2024 | 13,550.00 | 13,980.00 | 12,300.00 | 12,570.00 | 12,570.00 | 1,184,681 |
| Dec 5, 2024 | 13,530.00 | 13,710.00 | 13,160.00 | 13,220.00 | 13,220.00 | 798,210 |
| Dec 4, 2024 | 13,700.00 | 14,030.00 | 13,070.00 | 13,280.00 | 13,280.00 | 1,086,662 |
| Dec 3, 2024 | 14,400.00 | 14,600.00 | 14,010.00 | 14,150.00 | 14,150.00 | 751,831 |
| Dec 2, 2024 | 14,300.00 | 14,770.00 | 14,010.00 | 14,400.00 | 14,400.00 | 1,244,022 |
| Nov 29, 2024 | 14,240.00 | 14,450.00 | 13,700.00 | 14,440.00 | 14,440.00 | 1,265,354 |
| Nov 28, 2024 | 14,330.00 | 15,020.00 | 14,050.00 | 14,200.00 | 14,200.00 | 2,687,574 |
| Nov 27, 2024 | 14,310.00 | 15,020.00 | 14,250.00 | 14,510.00 | 14,510.00 | 4,148,584 |
| Nov 26, 2024 | 14,100.00 | 15,180.00 | 13,500.00 | 14,430.00 | 14,430.00 | 11,597,520 |
| Nov 25, 2024 | 12,400.00 | 13,420.00 | 12,170.00 | 13,290.00 | 13,290.00 | 6,106,099 |
| Nov 22, 2024 | 11,510.00 | 12,070.00 | 11,510.00 | 11,710.00 | 11,710.00 | 735,786 |
| Nov 21, 2024 | 11,830.00 | 11,950.00 | 11,410.00 | 11,480.00 | 11,480.00 | 763,201 |
| Nov 20, 2024 | 11,740.00 | 12,360.00 | 11,580.00 | 11,720.00 | 11,720.00 | 2,233,278 |
| Nov 19, 2024 | 11,590.00 | 12,950.00 | 11,460.00 | 11,710.00 | 11,710.00 | 5,606,014 |
| Nov 18, 2024 | 10,200.00 | 11,780.00 | 10,140.00 | 11,370.00 | 11,370.00 | 2,184,353 |
| Nov 15, 2024 | 10,030.00 | 10,260.00 | 9,820.00 | 10,180.00 | 10,180.00 | 303,154 |
| Nov 14, 2024 | 10,180.00 | 10,430.00 | 9,920.00 | 10,180.00 | 10,180.00 | 289,870 |
| Nov 13, 2024 | 10,330.00 | 10,540.00 | 10,060.00 | 10,160.00 | 10,160.00 | 292,338 |
| Nov 12, 2024 | 10,610.00 | 10,800.00 | 10,170.00 | 10,350.00 | 10,350.00 | 378,420 |
| Nov 11, 2024 | 11,120.00 | 11,260.00 | 10,560.00 | 10,660.00 | 10,660.00 | 293,100 |
| Nov 8, 2024 | 11,180.00 | 11,280.00 | 10,930.00 | 11,010.00 | 11,010.00 | 295,902 |
| Nov 7, 2024 | 11,250.00 | 11,250.00 | 10,800.00 | 10,920.00 | 10,920.00 | 310,835 |
| Nov 6, 2024 | 11,230.00 | 11,740.00 | 11,060.00 | 11,090.00 | 11,090.00 | 1,132,558 |
| Nov 5, 2024 | 11,100.00 | 11,270.00 | 10,910.00 | 11,050.00 | 11,050.00 | 228,999 |
| Nov 4, 2024 | 10,560.00 | 11,100.00 | 10,560.00 | 11,100.00 | 11,100.00 | 307,886 |
| Nov 1, 2024 | 10,800.00 | 10,850.00 | 10,550.00 | 10,590.00 | 10,590.00 | 187,837 |
| Oct 31, 2024 | 10,750.00 | 10,920.00 | 10,590.00 | 10,830.00 | 10,830.00 | 207,673 |
| Oct 30, 2024 | 10,710.00 | 10,950.00 | 10,610.00 | 10,830.00 | 10,830.00 | 283,932 |
| Oct 29, 2024 | 10,540.00 | 10,730.00 | 10,000.00 | 10,710.00 | 10,710.00 | 218,368 |
| Oct 28, 2024 | 10,200.00 | 10,520.00 | 10,200.00 | 10,510.00 | 10,510.00 | 210,446 |
| Oct 25, 2024 | 10,220.00 | 10,330.00 | 10,020.00 | 10,220.00 | 10,220.00 | 182,198 |
| Oct 24, 2024 | 10,430.00 | 10,430.00 | 10,070.00 | 10,140.00 | 10,140.00 | 160,616 |
| Oct 23, 2024 | 10,200.00 | 10,570.00 | 9,980.00 | 10,500.00 | 10,500.00 | 261,191 |
| Oct 22, 2024 | 10,500.00 | 10,550.00 | 10,100.00 | 10,130.00 | 10,130.00 | 237,038 |
| Oct 21, 2024 | 10,390.00 | 10,640.00 | 10,270.00 | 10,560.00 | 10,560.00 | 181,622 |
| Oct 18, 2024 | 10,680.00 | 10,750.00 | 10,250.00 | 10,380.00 | 10,380.00 | 278,527 |
| Oct 17, 2024 | 10,680.00 | 10,940.00 | 10,570.00 | 10,660.00 | 10,660.00 | 368,960 |
| Oct 16, 2024 | 10,990.00 | 10,990.00 | 10,610.00 | 10,640.00 | 10,640.00 | 222,835 |
| Oct 15, 2024 | 10,930.00 | 11,190.00 | 10,800.00 | 11,000.00 | 11,000.00 | 288,025 |
| Oct 14, 2024 | 10,870.00 | 11,070.00 | 10,620.00 | 10,870.00 | 10,870.00 | 225,244 |
| Oct 11, 2024 | 11,070.00 | 11,190.00 | 10,790.00 | 10,800.00 | 10,800.00 | 272,211 |
| Oct 10, 2024 | 11,300.00 | 11,380.00 | 11,030.00 | 11,100.00 | 11,100.00 | 184,924 |
| Oct 8, 2024 | 11,290.00 | 11,290.00 | 11,020.00 | 11,200.00 | 11,200.00 | 240,627 |
| Oct 7, 2024 | 11,240.00 | 11,320.00 | 10,960.00 | 11,320.00 | 11,320.00 | 274,758 |
| Oct 4, 2024 | 10,660.00 | 11,160.00 | 10,660.00 | 10,960.00 | 10,960.00 | 309,072 |
| Oct 2, 2024 | 11,160.00 | 11,180.00 | 10,670.00 | 10,820.00 | 10,820.00 | 419,180 |
| Sep 30, 2024 | 11,740.00 | 11,770.00 | 11,210.00 | 11,300.00 | 11,300.00 | 367,567 |
| Sep 27, 2024 | 11,900.00 | 12,130.00 | 11,610.00 | 11,620.00 | 11,620.00 | 517,167 |
| Sep 26, 2024 | 11,610.00 | 11,830.00 | 11,550.00 | 11,800.00 | 11,800.00 | 548,184 |
| Sep 25, 2024 | 11,530.00 | 11,690.00 | 11,410.00 | 11,410.00 | 11,410.00 | 409,297 |
| Sep 24, 2024 | 11,420.00 | 11,560.00 | 11,370.00 | 11,480.00 | 11,480.00 | 392,092 |
| Sep 23, 2024 | 12,280.00 | 12,370.00 | 11,290.00 | 11,450.00 | 11,450.00 | 754,788 |
| Sep 20, 2024 | 13,230.00 | 13,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 1,073,429 |
| Sep 19, 2024 | 12,940.00 | 13,210.00 | 12,560.00 | 13,210.00 | 13,210.00 | 288,680 |
| Sep 13, 2024 | 13,080.00 | 13,080.00 | 12,630.00 | 12,880.00 | 12,880.00 | 297,224 |
| Sep 12, 2024 | 12,820.00 | 13,220.00 | 12,650.00 | 12,900.00 | 12,900.00 | 705,584 |
| Sep 11, 2024 | 12,200.00 | 13,550.00 | 12,200.00 | 12,820.00 | 12,820.00 | 3,536,400 |
| Sep 10, 2024 | 12,650.00 | 12,750.00 | 12,030.00 | 12,100.00 | 12,100.00 | 359,956 |
| Sep 9, 2024 | 12,250.00 | 12,670.00 | 12,190.00 | 12,530.00 | 12,530.00 | 256,167 |
| Sep 6, 2024 | 13,230.00 | 13,320.00 | 12,550.00 | 12,660.00 | 12,660.00 | 326,454 |
| Sep 5, 2024 | 13,100.00 | 13,440.00 | 12,890.00 | 13,230.00 | 13,230.00 | 330,696 |
| Sep 4, 2024 | 13,200.00 | 13,550.00 | 12,970.00 | 13,060.00 | 13,060.00 | 507,704 |
| Sep 3, 2024 | 14,470.00 | 14,640.00 | 13,920.00 | 14,070.00 | 14,070.00 | 310,995 |
| Sep 2, 2024 | 15,260.00 | 15,300.00 | 14,480.00 | 14,550.00 | 14,550.00 | 828,331 |
| Aug 30, 2024 | 14,200.00 | 14,760.00 | 14,120.00 | 14,350.00 | 14,350.00 | 788,963 |
| Aug 29, 2024 | 14,450.00 | 14,450.00 | 13,850.00 | 13,850.00 | 13,850.00 | 514,768 |
| Aug 28, 2024 | 14,660.00 | 15,560.00 | 14,540.00 | 14,550.00 | 14,550.00 | 1,384,466 |
| Aug 27, 2024 | 14,400.00 | 14,990.00 | 14,310.00 | 14,590.00 | 14,590.00 | 533,602 |
| Aug 26, 2024 | 15,130.00 | 15,130.00 | 14,400.00 | 14,570.00 | 14,570.00 | 437,392 |
| Aug 23, 2024 | 14,750.00 | 15,070.00 | 14,420.00 | 14,950.00 | 14,950.00 | 514,128 |
| Aug 22, 2024 | 14,740.00 | 15,180.00 | 14,540.00 | 14,920.00 | 14,920.00 | 798,891 |
| Aug 21, 2024 | 15,200.00 | 15,230.00 | 14,420.00 | 14,600.00 | 14,600.00 | 821,031 |
| Aug 20, 2024 | 14,070.00 | 15,230.00 | 14,070.00 | 14,990.00 | 14,990.00 | 1,387,643 |
| Aug 19, 2024 | 14,370.00 | 14,400.00 | 13,900.00 | 13,940.00 | 13,940.00 | 341,861 |
| Aug 16, 2024 | 14,990.00 | 15,010.00 | 14,370.00 | 14,370.00 | 14,370.00 | 529,234 |
| Aug 14, 2024 | 15,320.00 | 15,340.00 | 14,540.00 | 15,000.00 | 15,000.00 | 815,929 |
| Aug 13, 2024 | 14,650.00 | 14,980.00 | 14,280.00 | 14,890.00 | 14,890.00 | 688,664 |
| Aug 12, 2024 | 14,920.00 | 15,220.00 | 14,750.00 | 14,860.00 | 14,860.00 | 1,056,743 |
| Aug 9, 2024 | 13,750.00 | 15,900.00 | 13,720.00 | 14,800.00 | 14,800.00 | 5,512,754 |
| Aug 8, 2024 | 13,550.00 | 13,800.00 | 13,080.00 | 13,310.00 | 13,310.00 | 568,842 |
| Aug 7, 2024 | 13,720.00 | 14,500.00 | 13,710.00 | 13,900.00 | 13,900.00 | 966,110 |
| Aug 6, 2024 | 12,820.00 | 14,090.00 | 12,810.00 | 13,780.00 | 13,780.00 | 1,183,927 |
| Aug 5, 2024 | 14,630.00 | 15,420.00 | 11,930.00 | 12,780.00 | 12,780.00 | 2,965,558 |
| Aug 2, 2024 | 14,920.00 | 15,180.00 | 14,500.00 | 14,740.00 | 14,740.00 | 1,605,593 |
| Aug 1, 2024 | 13,400.00 | 15,930.00 | 13,340.00 | 15,220.00 | 15,220.00 | 11,121,400 |
| Jul 31, 2024 | 12,820.00 | 13,050.00 | 12,760.00 | 13,000.00 | 13,000.00 | 187,180 |
| Jul 30, 2024 | 12,930.00 | 13,250.00 | 12,830.00 | 12,850.00 | 12,850.00 | 369,144 |
| Jul 29, 2024 | 12,710.00 | 13,040.00 | 12,700.00 | 12,910.00 | 12,910.00 | 283,561 |
| Jul 26, 2024 | 12,560.00 | 12,870.00 | 12,530.00 | 12,640.00 | 12,640.00 | 231,205 |
| Jul 25, 2024 | 12,540.00 | 13,200.00 | 12,480.00 | 12,530.00 | 12,530.00 | 558,355 |
| Jul 24, 2024 | 12,660.00 | 13,720.00 | 12,490.00 | 12,850.00 | 12,850.00 | 1,374,593 |
| Jul 23, 2024 | 12,730.00 | 14,000.00 | 12,670.00 | 12,670.00 | 12,670.00 | 2,125,091 |
| Jul 22, 2024 | 12,900.00 | 13,010.00 | 12,530.00 | 12,700.00 | 12,700.00 | 258,225 |
| Jul 19, 2024 | 12,980.00 | 13,080.00 | 12,810.00 | 12,950.00 | 12,950.00 | 202,103 |
| Jul 18, 2024 | 13,480.00 | 13,610.00 | 13,000.00 | 13,100.00 | 13,100.00 | 265,510 |
| Jul 17, 2024 | 14,130.00 | 14,270.00 | 13,660.00 | 13,660.00 | 13,660.00 | 186,998 |
| Jul 16, 2024 | 13,920.00 | 14,200.00 | 13,760.00 | 14,130.00 | 14,130.00 | 303,997 |
| Jul 15, 2024 | 13,870.00 | 13,980.00 | 13,660.00 | 13,900.00 | 13,900.00 | 160,446 |
| Jul 12, 2024 | 13,830.00 | 14,230.00 | 13,600.00 | 13,860.00 | 13,860.00 | 237,410 |
| Jul 11, 2024 | 13,670.00 | 14,110.00 | 13,670.00 | 13,780.00 | 13,780.00 | 259,471 |
| Jul 10, 2024 | 13,800.00 | 13,810.00 | 13,390.00 | 13,630.00 | 13,630.00 | 274,146 |
| Jul 9, 2024 | 14,090.00 | 14,210.00 | 13,800.00 | 13,810.00 | 13,810.00 | 230,710 |
| Jul 8, 2024 | 13,750.00 | 14,200.00 | 13,650.00 | 14,170.00 | 14,170.00 | 254,388 |
| Jul 5, 2024 | 13,690.00 | 14,050.00 | 13,670.00 | 13,760.00 | 13,760.00 | 233,526 |
| Jul 4, 2024 | 14,420.00 | 14,480.00 | 13,600.00 | 13,690.00 | 13,690.00 | 530,611 |
| Jul 3, 2024 | 14,620.00 | 14,790.00 | 14,400.00 | 14,400.00 | 14,400.00 | 237,654 |
| Jul 2, 2024 | 15,000.00 | 15,080.00 | 14,640.00 | 14,710.00 | 14,710.00 | 177,573 |
| Jul 1, 2024 | 14,810.00 | 15,190.00 | 14,730.00 | 15,080.00 | 15,080.00 | 239,700 |
| Jun 28, 2024 | 14,780.00 | 15,030.00 | 14,620.00 | 14,800.00 | 14,800.00 | 205,997 |
| Jun 27, 2024 | 15,180.00 | 15,300.00 | 14,790.00 | 14,800.00 | 14,800.00 | 320,755 |
| Jun 26, 2024 | 15,350.00 | 15,690.00 | 15,270.00 | 15,280.00 | 15,280.00 | 148,944 |
| Jun 25, 2024 | 15,450.00 | 15,670.00 | 15,200.00 | 15,310.00 | 15,310.00 | 189,993 |
| Jun 24, 2024 | 16,100.00 | 16,230.00 | 15,580.00 | 15,600.00 | 15,600.00 | 253,845 |
| Jun 21, 2024 | 16,860.00 | 16,860.00 | 16,150.00 | 16,150.00 | 16,150.00 | 278,429 |
| Jun 20, 2024 | 16,680.00 | 16,950.00 | 16,590.00 | 16,860.00 | 16,860.00 | 313,306 |
| Jun 19, 2024 | 16,490.00 | 16,570.00 | 16,310.00 | 16,510.00 | 16,510.00 | 202,363 |
| Jun 18, 2024 | 16,500.00 | 16,530.00 | 16,300.00 | 16,350.00 | 16,350.00 | 137,698 |
| Jun 17, 2024 | 16,250.00 | 16,630.00 | 16,180.00 | 16,450.00 | 16,450.00 | 338,275 |
| Jun 14, 2024 | 16,400.00 | 16,450.00 | 16,060.00 | 16,180.00 | 16,180.00 | 222,785 |
| Jun 13, 2024 | 16,770.00 | 16,770.00 | 16,340.00 | 16,340.00 | 16,340.00 | 269,791 |
| Jun 12, 2024 | 16,450.00 | 17,260.00 | 16,370.00 | 16,660.00 | 16,660.00 | 503,870 |
| Jun 11, 2024 | 16,010.00 | 16,360.00 | 15,990.00 | 16,340.00 | 16,340.00 | 261,653 |
| Jun 10, 2024 | 15,930.00 | 16,220.00 | 15,800.00 | 16,040.00 | 16,040.00 | 188,284 |
| Jun 7, 2024 | 16,000.00 | 16,140.00 | 15,980.00 | 16,010.00 | 16,010.00 | 164,351 |
| Jun 5, 2024 | 16,020.00 | 16,120.00 | 15,840.00 | 16,030.00 | 16,030.00 | 152,593 |
| Jun 4, 2024 | 16,220.00 | 16,330.00 | 16,020.00 | 16,020.00 | 16,020.00 | 194,083 |
| Jun 3, 2024 | 16,250.00 | 16,460.00 | 16,250.00 | 16,350.00 | 16,350.00 | 103,749 |
| May 31, 2024 | 16,280.00 | 16,530.00 | 16,270.00 | 16,320.00 | 16,320.00 | 109,230 |
| May 30, 2024 | 16,610.00 | 16,630.00 | 16,190.00 | 16,280.00 | 16,280.00 | 147,095 |
| May 29, 2024 | 17,050.00 | 17,050.00 | 16,660.00 | 16,660.00 | 16,660.00 | 140,512 |
| May 28, 2024 | 17,120.00 | 17,330.00 | 17,030.00 | 17,060.00 | 17,060.00 | 187,697 |
| May 27, 2024 | 16,690.00 | 16,970.00 | 16,590.00 | 16,970.00 | 16,970.00 | 218,507 |
| May 24, 2024 | 17,070.00 | 17,070.00 | 16,680.00 | 16,680.00 | 16,680.00 | 162,603 |
| May 23, 2024 | 17,050.00 | 17,090.00 | 16,680.00 | 17,080.00 | 17,080.00 | 142,377 |
| May 22, 2024 | 17,190.00 | 17,240.00 | 16,990.00 | 17,010.00 | 17,010.00 | 168,804 |
| May 21, 2024 | 17,550.00 | 17,550.00 | 17,180.00 | 17,180.00 | 17,180.00 | 153,018 |
| May 20, 2024 | 17,350.00 | 17,480.00 | 17,030.00 | 17,330.00 | 17,330.00 | 216,262 |
| May 17, 2024 | 17,770.00 | 17,780.00 | 17,300.00 | 17,310.00 | 17,310.00 | 217,888 |
| May 16, 2024 | 17,990.00 | 17,990.00 | 17,560.00 | 17,600.00 | 17,600.00 | 213,233 |
| May 14, 2024 | 18,050.00 | 18,400.00 | 17,600.00 | 17,610.00 | 17,610.00 | 747,093 |
| May 13, 2024 | 17,210.00 | 18,330.00 | 17,210.00 | 17,820.00 | 17,820.00 | 913,200 |
| May 10, 2024 | 17,380.00 | 17,550.00 | 17,100.00 | 17,160.00 | 17,160.00 | 190,618 |
| May 9, 2024 | 17,320.00 | 17,430.00 | 17,150.00 | 17,250.00 | 17,250.00 | 184,329 |
| May 8, 2024 | 17,200.00 | 17,400.00 | 17,100.00 | 17,320.00 | 17,320.00 | 202,580 |
| May 7, 2024 | 17,350.00 | 17,380.00 | 17,100.00 | 17,180.00 | 17,180.00 | 217,430 |
| May 3, 2024 | 16,810.00 | 17,150.00 | 16,810.00 | 16,980.00 | 16,980.00 | 251,752 |
| May 2, 2024 | 16,660.00 | 16,750.00 | 16,500.00 | 16,730.00 | 16,730.00 | 93,718 |
Related Tickers
163730.KQ Finger, Inc.
11,140.00
-8.69%
377480.KQ Maum.AI, Inc.
16,200.00
-4.31%
301300.KQ VAIV company Inc.
4,450.00
-2.31%
053980.KQ Osangjaiel Co., Ltd.
3,365.00
-0.15%
FMTO Femto Technologies Inc.
6.42
+3.72%
DIDIY DiDi Global Inc.
4.1000
+0.49%
TTAN ServiceTitan, Inc.
115.87
+0.22%
ESTC Elastic N.V.
86.30
+0.12%
ASAN Asana, Inc.
16.05
-0.56%
BILL BILL Holdings, Inc.
45.49
-0.18%