Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
57,600.00
-300.00
(-0.52%)
At close: 3:30:01 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 56,800.00 | 58,400.00 | 56,700.00 | 57,600.00 | 57,600.00 | 284,421 |
| Feb 21, 2025 | 61,100.00 | 61,200.00 | 55,500.00 | 57,900.00 | 57,900.00 | 946,337 |
| Feb 20, 2025 | 57,400.00 | 62,000.00 | 56,300.00 | 60,200.00 | 60,200.00 | 2,713,656 |
| Feb 19, 2025 | 51,200.00 | 53,400.00 | 51,200.00 | 53,200.00 | 53,200.00 | 249,508 |
| Feb 18, 2025 | 51,000.00 | 52,400.00 | 51,000.00 | 51,900.00 | 51,900.00 | 105,002 |
| Feb 17, 2025 | 51,500.00 | 51,700.00 | 50,100.00 | 51,500.00 | 51,500.00 | 223,957 |
| Feb 14, 2025 | 53,000.00 | 53,800.00 | 51,300.00 | 51,700.00 | 51,700.00 | 214,818 |
| Feb 13, 2025 | 53,900.00 | 54,000.00 | 52,400.00 | 53,400.00 | 53,400.00 | 188,204 |
| Feb 12, 2025 | 53,800.00 | 53,800.00 | 52,800.00 | 53,800.00 | 53,800.00 | 116,921 |
| Feb 11, 2025 | 52,700.00 | 53,900.00 | 52,600.00 | 53,800.00 | 53,800.00 | 189,290 |
| Feb 10, 2025 | 53,800.00 | 54,700.00 | 52,500.00 | 52,700.00 | 52,700.00 | 392,294 |
| Feb 7, 2025 | 53,000.00 | 53,400.00 | 51,900.00 | 52,400.00 | 52,400.00 | 211,831 |
| Feb 6, 2025 | 52,900.00 | 53,700.00 | 51,700.00 | 52,500.00 | 52,500.00 | 229,500 |
| Feb 5, 2025 | 51,900.00 | 52,400.00 | 51,400.00 | 51,700.00 | 51,700.00 | 141,220 |
| Feb 4, 2025 | 50,500.00 | 52,000.00 | 49,900.00 | 51,700.00 | 51,700.00 | 313,011 |
| Feb 3, 2025 | 49,500.00 | 51,200.00 | 49,300.00 | 50,500.00 | 50,500.00 | 173,535 |
| Jan 31, 2025 | 50,600.00 | 51,200.00 | 49,650.00 | 49,850.00 | 49,850.00 | 247,209 |
| Jan 24, 2025 | 49,200.00 | 50,500.00 | 48,700.00 | 49,750.00 | 49,750.00 | 219,508 |
| Jan 23, 2025 | 48,600.00 | 50,000.00 | 48,600.00 | 49,100.00 | 49,100.00 | 204,517 |
| Jan 22, 2025 | 48,300.00 | 48,800.00 | 47,450.00 | 48,400.00 | 48,400.00 | 147,488 |
| Jan 21, 2025 | 47,900.00 | 49,000.00 | 47,700.00 | 48,300.00 | 48,300.00 | 130,308 |
| Jan 20, 2025 | 48,650.00 | 49,100.00 | 47,800.00 | 47,950.00 | 47,950.00 | 172,838 |
| Jan 17, 2025 | 49,100.00 | 50,200.00 | 48,650.00 | 48,850.00 | 48,850.00 | 175,367 |
| Jan 16, 2025 | 49,100.00 | 49,950.00 | 48,600.00 | 49,300.00 | 49,300.00 | 168,934 |
| Jan 15, 2025 | 48,950.00 | 49,250.00 | 48,450.00 | 49,050.00 | 49,050.00 | 109,735 |
| Jan 14, 2025 | 47,350.00 | 49,100.00 | 47,200.00 | 48,950.00 | 48,950.00 | 305,270 |
| Jan 13, 2025 | 46,300.00 | 48,000.00 | 46,150.00 | 47,350.00 | 47,350.00 | 271,635 |
| Jan 10, 2025 | 44,450.00 | 46,650.00 | 43,950.00 | 46,250.00 | 46,250.00 | 224,976 |
| Jan 9, 2025 | 45,450.00 | 45,900.00 | 44,400.00 | 44,400.00 | 44,400.00 | 215,267 |
| Jan 8, 2025 | 46,750.00 | 46,800.00 | 45,550.00 | 45,550.00 | 45,550.00 | 130,267 |
| Jan 7, 2025 | 45,600.00 | 47,450.00 | 45,400.00 | 46,450.00 | 46,450.00 | 258,544 |
| Jan 6, 2025 | 45,500.00 | 46,100.00 | 44,600.00 | 45,500.00 | 45,500.00 | 180,365 |
| Jan 3, 2025 | 44,600.00 | 46,250.00 | 44,600.00 | 45,950.00 | 45,950.00 | 148,003 |
| Jan 2, 2025 | 45,350.00 | 46,400.00 | 44,050.00 | 44,700.00 | 44,700.00 | 210,600 |
| Dec 30, 2024 | 44,900.00 | 46,300.00 | 43,900.00 | 45,800.00 | 45,800.00 | 117,238 |
| Dec 27, 2024 | 45,600.00 | 45,750.00 | 44,650.00 | 45,150.00 | 45,150.00 | 125,355 |
| Dec 26, 2024 | 44,850.00 | 46,450.00 | 44,850.00 | 45,750.00 | 45,750.00 | 100,768 |
| Dec 24, 2024 | 46,050.00 | 46,050.00 | 44,550.00 | 44,850.00 | 44,850.00 | 158,370 |
| Dec 23, 2024 | 46,800.00 | 47,050.00 | 45,500.00 | 45,850.00 | 45,850.00 | 135,012 |
| Dec 20, 2024 | 46,500.00 | 47,050.00 | 45,450.00 | 46,350.00 | 46,350.00 | 160,010 |
| Dec 19, 2024 | 45,050.00 | 47,600.00 | 45,050.00 | 46,800.00 | 46,800.00 | 158,100 |
| Dec 18, 2024 | 45,500.00 | 46,500.00 | 45,450.00 | 46,350.00 | 46,350.00 | 106,029 |
| Dec 17, 2024 | 47,050.00 | 47,350.00 | 45,500.00 | 45,500.00 | 45,500.00 | 180,582 |
| Dec 16, 2024 | 48,600.00 | 49,000.00 | 46,900.00 | 46,950.00 | 46,950.00 | 172,554 |
| Dec 13, 2024 | 45,850.00 | 48,900.00 | 43,500.00 | 48,250.00 | 48,250.00 | 385,884 |
| Dec 12, 2024 | 45,850.00 | 46,050.00 | 45,000.00 | 45,500.00 | 45,500.00 | 204,576 |
| Dec 11, 2024 | 44,300.00 | 45,600.00 | 44,100.00 | 44,950.00 | 44,950.00 | 140,041 |
| Dec 10, 2024 | 43,850.00 | 45,350.00 | 43,650.00 | 44,300.00 | 44,300.00 | 227,544 |
| Dec 9, 2024 | 43,450.00 | 44,100.00 | 42,500.00 | 43,200.00 | 43,200.00 | 338,792 |
| Dec 6, 2024 | 45,800.00 | 46,000.00 | 43,900.00 | 45,000.00 | 45,000.00 | 294,483 |
| Dec 5, 2024 | 48,000.00 | 48,500.00 | 45,300.00 | 45,600.00 | 45,600.00 | 427,401 |
| Dec 4, 2024 | 47,600.00 | 49,000.00 | 46,700.00 | 47,950.00 | 47,950.00 | 265,486 |
| Dec 3, 2024 | 49,400.00 | 50,200.00 | 46,400.00 | 48,600.00 | 48,600.00 | 320,359 |
| Dec 2, 2024 | 48,300.00 | 50,200.00 | 47,500.00 | 49,250.00 | 49,250.00 | 489,552 |
| Nov 29, 2024 | 46,600.00 | 48,200.00 | 45,900.00 | 47,750.00 | 47,750.00 | 244,108 |
| Nov 28, 2024 | 49,400.00 | 49,600.00 | 46,750.00 | 47,200.00 | 47,200.00 | 328,875 |
| Nov 27, 2024 | 48,300.00 | 49,950.00 | 48,150.00 | 49,100.00 | 49,100.00 | 352,429 |
| Nov 26, 2024 | 47,750.00 | 48,800.00 | 47,200.00 | 48,300.00 | 48,300.00 | 240,720 |
| Nov 25, 2024 | 49,600.00 | 51,400.00 | 47,400.00 | 47,600.00 | 47,600.00 | 661,874 |
| Nov 22, 2024 | 47,800.00 | 49,450.00 | 46,900.00 | 48,900.00 | 48,900.00 | 347,160 |
| Nov 21, 2024 | 48,650.00 | 49,150.00 | 46,950.00 | 47,300.00 | 47,300.00 | 244,736 |
| Nov 20, 2024 | 47,900.00 | 49,200.00 | 47,150.00 | 48,100.00 | 48,100.00 | 306,264 |
| Nov 19, 2024 | 45,500.00 | 48,000.00 | 45,500.00 | 47,900.00 | 47,900.00 | 542,714 |
| Nov 18, 2024 | 45,850.00 | 46,350.00 | 44,550.00 | 45,500.00 | 45,500.00 | 241,374 |
| Nov 15, 2024 | 45,000.00 | 45,650.00 | 43,250.00 | 45,400.00 | 45,400.00 | 312,987 |
| Nov 14, 2024 | 45,250.00 | 45,600.00 | 43,550.00 | 45,000.00 | 45,000.00 | 337,234 |
| Nov 13, 2024 | 43,100.00 | 44,600.00 | 42,850.00 | 43,850.00 | 43,850.00 | 325,293 |
| Nov 12, 2024 | 44,350.00 | 44,800.00 | 42,500.00 | 43,150.00 | 43,150.00 | 286,457 |
| Nov 11, 2024 | 44,300.00 | 45,250.00 | 43,050.00 | 43,300.00 | 43,300.00 | 375,852 |
| Nov 8, 2024 | 43,900.00 | 45,100.00 | 43,650.00 | 44,200.00 | 44,200.00 | 313,625 |
| Nov 7, 2024 | 43,200.00 | 44,600.00 | 42,500.00 | 43,900.00 | 43,900.00 | 365,454 |
| Nov 6, 2024 | 43,100.00 | 44,750.00 | 42,500.00 | 43,750.00 | 43,750.00 | 502,990 |
| Nov 5, 2024 | 42,400.00 | 44,000.00 | 41,950.00 | 43,100.00 | 43,100.00 | 630,097 |
| Nov 4, 2024 | 41,350.00 | 42,750.00 | 41,000.00 | 42,100.00 | 42,100.00 | 522,276 |
| Nov 1, 2024 | 37,800.00 | 43,300.00 | 37,650.00 | 41,600.00 | 41,600.00 | 981,569 |
| Oct 31, 2024 | 38,250.00 | 38,450.00 | 37,600.00 | 38,200.00 | 38,200.00 | 151,504 |
| Oct 30, 2024 | 40,600.00 | 40,700.00 | 38,250.00 | 38,450.00 | 38,450.00 | 232,159 |
| Oct 29, 2024 | 39,900.00 | 40,650.00 | 39,400.00 | 40,550.00 | 40,550.00 | 160,838 |
| Oct 28, 2024 | 40,300.00 | 41,150.00 | 38,450.00 | 40,400.00 | 40,400.00 | 313,008 |
| Oct 25, 2024 | 41,800.00 | 42,100.00 | 39,700.00 | 39,900.00 | 39,900.00 | 326,457 |
| Oct 24, 2024 | 42,000.00 | 43,100.00 | 40,950.00 | 41,650.00 | 41,650.00 | 592,217 |
| Oct 23, 2024 | 41,000.00 | 43,100.00 | 39,550.00 | 41,700.00 | 41,700.00 | 945,226 |
| Oct 22, 2024 | 38,500.00 | 41,400.00 | 37,900.00 | 40,500.00 | 40,500.00 | 807,941 |
| Oct 21, 2024 | 39,050.00 | 40,600.00 | 37,250.00 | 38,150.00 | 38,150.00 | 714,130 |
| Oct 18, 2024 | 39,000.00 | 39,000.00 | 37,250.00 | 37,600.00 | 37,600.00 | 87,525 |
| Oct 17, 2024 | 38,000.00 | 39,050.00 | 38,000.00 | 38,800.00 | 38,800.00 | 133,175 |
| Oct 16, 2024 | 38,000.00 | 38,400.00 | 37,650.00 | 37,850.00 | 37,850.00 | 44,709 |
| Oct 15, 2024 | 38,250.00 | 38,750.00 | 37,700.00 | 38,400.00 | 38,400.00 | 65,495 |
| Oct 14, 2024 | 37,300.00 | 38,700.00 | 37,000.00 | 38,300.00 | 38,300.00 | 103,478 |
| Oct 11, 2024 | 37,400.00 | 37,950.00 | 37,050.00 | 37,250.00 | 37,250.00 | 72,840 |
| Oct 10, 2024 | 37,600.00 | 37,850.00 | 37,050.00 | 37,200.00 | 37,200.00 | 90,624 |
| Oct 8, 2024 | 37,600.00 | 38,850.00 | 37,500.00 | 37,700.00 | 37,700.00 | 124,732 |
| Oct 7, 2024 | 37,750.00 | 38,100.00 | 37,300.00 | 37,650.00 | 37,650.00 | 55,547 |
| Oct 4, 2024 | 36,750.00 | 38,100.00 | 36,750.00 | 37,800.00 | 37,800.00 | 83,269 |
| Oct 2, 2024 | 36,400.00 | 37,550.00 | 36,400.00 | 37,000.00 | 37,000.00 | 71,664 |
| Sep 30, 2024 | 37,450.00 | 37,950.00 | 37,050.00 | 37,250.00 | 37,250.00 | 95,292 |
| Sep 27, 2024 | 35,050.00 | 38,200.00 | 34,850.00 | 37,850.00 | 37,850.00 | 361,811 |
| Sep 26, 2024 | 34,250.00 | 35,350.00 | 34,250.00 | 35,300.00 | 35,300.00 | 95,020 |
| Sep 25, 2024 | 34,450.00 | 35,050.00 | 34,050.00 | 34,150.00 | 34,150.00 | 91,635 |
| Sep 24, 2024 | 32,650.00 | 34,600.00 | 32,650.00 | 34,350.00 | 34,350.00 | 184,909 |
| Sep 23, 2024 | 31,900.00 | 33,050.00 | 31,850.00 | 32,600.00 | 32,600.00 | 60,910 |
| Sep 20, 2024 | 32,700.00 | 33,050.00 | 32,000.00 | 32,000.00 | 32,000.00 | 105,547 |
| Sep 19, 2024 | 32,300.00 | 32,900.00 | 32,000.00 | 32,900.00 | 32,900.00 | 78,301 |
| Sep 13, 2024 | 32,000.00 | 32,550.00 | 31,700.00 | 32,300.00 | 32,300.00 | 58,848 |
| Sep 12, 2024 | 31,050.00 | 32,300.00 | 31,050.00 | 32,000.00 | 32,000.00 | 100,154 |
| Sep 11, 2024 | 30,200.00 | 31,700.00 | 30,200.00 | 31,000.00 | 31,000.00 | 80,503 |
| Sep 10, 2024 | 30,600.00 | 30,850.00 | 30,050.00 | 30,200.00 | 30,200.00 | 50,102 |
| Sep 9, 2024 | 30,100.00 | 30,750.00 | 29,950.00 | 30,500.00 | 30,500.00 | 75,353 |
| Sep 6, 2024 | 31,600.00 | 32,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | 92,687 |
| Sep 5, 2024 | 31,500.00 | 32,600.00 | 31,350.00 | 31,800.00 | 31,800.00 | 133,889 |
| Sep 4, 2024 | 33,200.00 | 33,250.00 | 31,200.00 | 31,300.00 | 31,300.00 | 320,099 |
| Sep 3, 2024 | 33,800.00 | 34,900.00 | 33,650.00 | 33,650.00 | 33,650.00 | 70,402 |
| Sep 2, 2024 | 34,200.00 | 34,350.00 | 33,500.00 | 33,800.00 | 33,800.00 | 55,261 |
| Aug 30, 2024 | 33,700.00 | 34,450.00 | 33,550.00 | 34,150.00 | 34,150.00 | 54,600 |
| Aug 29, 2024 | 34,200.00 | 34,700.00 | 33,600.00 | 33,650.00 | 33,650.00 | 107,288 |
| Aug 28, 2024 | 34,700.00 | 35,450.00 | 34,400.00 | 34,700.00 | 34,700.00 | 64,054 |
| Aug 27, 2024 | 34,750.00 | 35,050.00 | 34,200.00 | 34,550.00 | 34,550.00 | 41,684 |
| Aug 26, 2024 | 35,500.00 | 35,600.00 | 34,900.00 | 34,900.00 | 34,900.00 | 65,180 |
| Aug 23, 2024 | 35,850.00 | 35,850.00 | 35,000.00 | 35,500.00 | 35,500.00 | 43,471 |
| Aug 22, 2024 | 35,550.00 | 36,200.00 | 35,200.00 | 35,850.00 | 35,850.00 | 66,340 |
| Aug 21, 2024 | 35,050.00 | 35,700.00 | 35,050.00 | 35,300.00 | 35,300.00 | 36,903 |
| Aug 20, 2024 | 35,100.00 | 35,450.00 | 35,000.00 | 35,150.00 | 35,150.00 | 47,048 |
| Aug 19, 2024 | 35,000.00 | 35,800.00 | 34,700.00 | 35,150.00 | 35,150.00 | 53,654 |
| Aug 16, 2024 | 35,250.00 | 35,300.00 | 34,950.00 | 34,950.00 | 34,950.00 | 49,834 |
| Aug 14, 2024 | 34,900.00 | 35,250.00 | 34,500.00 | 34,700.00 | 34,700.00 | 110,752 |
| Aug 13, 2024 | 35,400.00 | 35,650.00 | 34,850.00 | 34,900.00 | 34,900.00 | 62,142 |
| Aug 12, 2024 | 34,650.00 | 35,650.00 | 34,150.00 | 35,600.00 | 35,600.00 | 63,929 |
| Aug 9, 2024 | 36,500.00 | 36,950.00 | 34,300.00 | 35,400.00 | 35,400.00 | 135,748 |
| Aug 8, 2024 | 35,350.00 | 37,000.00 | 35,200.00 | 36,400.00 | 36,400.00 | 111,502 |
| Aug 7, 2024 | 33,750.00 | 36,900.00 | 33,700.00 | 36,050.00 | 36,050.00 | 142,842 |
| Aug 6, 2024 | 34,200.00 | 35,500.00 | 33,500.00 | 34,200.00 | 34,200.00 | 169,774 |
| Aug 5, 2024 | 36,350.00 | 36,600.00 | 31,300.00 | 33,500.00 | 33,500.00 | 274,918 |
| Aug 2, 2024 | 38,000.00 | 38,600.00 | 37,150.00 | 37,150.00 | 37,150.00 | 158,472 |
| Aug 1, 2024 | 38,450.00 | 38,650.00 | 38,100.00 | 38,250.00 | 38,250.00 | 63,330 |
| Jul 31, 2024 | 37,800.00 | 38,500.00 | 37,400.00 | 38,450.00 | 38,450.00 | 125,727 |
| Jul 30, 2024 | 37,600.00 | 38,350.00 | 37,350.00 | 37,800.00 | 37,800.00 | 173,183 |
| Jul 29, 2024 | 36,400.00 | 38,300.00 | 36,400.00 | 37,450.00 | 37,450.00 | 159,699 |
| Jul 26, 2024 | 36,100.00 | 36,500.00 | 35,500.00 | 36,400.00 | 36,400.00 | 62,062 |
| Jul 25, 2024 | 34,500.00 | 36,050.00 | 34,400.00 | 35,800.00 | 35,800.00 | 96,838 |
| Jul 24, 2024 | 35,450.00 | 35,850.00 | 34,950.00 | 35,000.00 | 35,000.00 | 68,189 |
| Jul 23, 2024 | 35,550.00 | 36,850.00 | 35,500.00 | 35,700.00 | 35,700.00 | 107,850 |
| Jul 22, 2024 | 36,650.00 | 37,850.00 | 35,800.00 | 35,800.00 | 35,800.00 | 322,319 |
| Jul 19, 2024 | 35,000.00 | 35,450.00 | 34,000.00 | 35,250.00 | 35,250.00 | 139,876 |
| Jul 18, 2024 | 35,400.00 | 35,600.00 | 34,650.00 | 35,300.00 | 35,300.00 | 184,734 |
| Jul 17, 2024 | 36,600.00 | 36,700.00 | 35,250.00 | 35,550.00 | 35,550.00 | 221,321 |
| Jul 16, 2024 | 37,900.00 | 37,900.00 | 36,600.00 | 36,750.00 | 36,750.00 | 190,705 |
| Jul 15, 2024 | 38,350.00 | 38,500.00 | 37,700.00 | 37,900.00 | 37,900.00 | 92,148 |
| Jul 12, 2024 | 38,200.00 | 39,350.00 | 38,050.00 | 38,300.00 | 38,300.00 | 124,874 |
| Jul 11, 2024 | 39,000.00 | 39,150.00 | 38,000.00 | 38,200.00 | 38,200.00 | 103,845 |
| Jul 10, 2024 | 38,600.00 | 39,200.00 | 38,550.00 | 39,000.00 | 39,000.00 | 45,544 |
| Jul 9, 2024 | 38,750.00 | 39,250.00 | 38,500.00 | 38,950.00 | 38,950.00 | 64,009 |
| Jul 8, 2024 | 38,300.00 | 39,050.00 | 37,800.00 | 38,900.00 | 38,900.00 | 80,224 |
| Jul 5, 2024 | 38,050.00 | 38,500.00 | 38,050.00 | 38,150.00 | 38,150.00 | 62,380 |
| Jul 4, 2024 | 38,600.00 | 38,800.00 | 37,150.00 | 38,350.00 | 38,350.00 | 265,479 |
| Jul 3, 2024 | 39,300.00 | 39,750.00 | 38,400.00 | 38,600.00 | 38,600.00 | 155,964 |
| Jul 2, 2024 | 40,050.00 | 40,300.00 | 39,600.00 | 39,650.00 | 39,650.00 | 71,725 |
| Jul 1, 2024 | 40,050.00 | 40,700.00 | 39,700.00 | 40,300.00 | 40,300.00 | 105,397 |
| Jun 28, 2024 | 39,350.00 | 40,850.00 | 39,350.00 | 40,300.00 | 40,300.00 | 107,670 |
| Jun 27, 2024 | 39,150.00 | 40,000.00 | 39,150.00 | 39,350.00 | 39,350.00 | 63,043 |
| Jun 26, 2024 | 39,250.00 | 40,050.00 | 39,050.00 | 39,450.00 | 39,450.00 | 90,749 |
| Jun 25, 2024 | 38,300.00 | 39,200.00 | 38,250.00 | 39,000.00 | 39,000.00 | 68,508 |
| Jun 24, 2024 | 40,000.00 | 40,050.00 | 38,850.00 | 38,850.00 | 38,850.00 | 170,004 |
| Jun 21, 2024 | 39,950.00 | 40,050.00 | 39,650.00 | 39,900.00 | 39,900.00 | 98,614 |
| Jun 20, 2024 | 40,000.00 | 40,550.00 | 40,000.00 | 40,200.00 | 40,200.00 | 70,241 |
| Jun 19, 2024 | 40,400.00 | 40,550.00 | 39,800.00 | 40,000.00 | 40,000.00 | 129,679 |
| Jun 18, 2024 | 40,800.00 | 40,850.00 | 40,150.00 | 40,400.00 | 40,400.00 | 93,836 |
| Jun 17, 2024 | 40,800.00 | 41,000.00 | 40,500.00 | 40,800.00 | 40,800.00 | 72,075 |
| Jun 14, 2024 | 41,050.00 | 41,200.00 | 40,650.00 | 40,700.00 | 40,700.00 | 117,923 |
| Jun 13, 2024 | 41,550.00 | 41,550.00 | 40,950.00 | 40,950.00 | 40,950.00 | 169,243 |
| Jun 12, 2024 | 41,300.00 | 41,850.00 | 41,050.00 | 41,400.00 | 41,400.00 | 77,945 |
| Jun 11, 2024 | 41,050.00 | 41,700.00 | 41,050.00 | 41,300.00 | 41,300.00 | 102,813 |
| Jun 10, 2024 | 41,400.00 | 41,700.00 | 41,000.00 | 41,200.00 | 41,200.00 | 122,921 |
| Jun 7, 2024 | 42,000.00 | 42,200.00 | 41,300.00 | 41,650.00 | 41,650.00 | 117,750 |
| Jun 5, 2024 | 42,400.00 | 42,700.00 | 41,900.00 | 42,000.00 | 42,000.00 | 122,743 |
| Jun 4, 2024 | 43,000.00 | 43,250.00 | 42,200.00 | 42,550.00 | 42,550.00 | 101,159 |
| Jun 3, 2024 | 43,600.00 | 43,750.00 | 43,000.00 | 43,200.00 | 43,200.00 | 94,950 |
| May 31, 2024 | 42,500.00 | 43,750.00 | 42,400.00 | 43,650.00 | 43,650.00 | 129,283 |
| May 30, 2024 | 42,100.00 | 43,500.00 | 41,950.00 | 42,850.00 | 42,850.00 | 102,648 |
| May 29, 2024 | 43,000.00 | 43,000.00 | 42,200.00 | 42,250.00 | 42,250.00 | 100,355 |
| May 28, 2024 | 44,200.00 | 44,250.00 | 42,750.00 | 42,950.00 | 42,950.00 | 172,312 |
| May 27, 2024 | 43,950.00 | 45,150.00 | 43,900.00 | 44,300.00 | 44,300.00 | 326,855 |
| May 24, 2024 | 43,000.00 | 43,450.00 | 42,800.00 | 43,100.00 | 43,100.00 | 93,116 |
| May 23, 2024 | 41,350.00 | 43,800.00 | 41,100.00 | 43,400.00 | 43,400.00 | 174,000 |
| May 22, 2024 | 42,000.00 | 42,500.00 | 41,500.00 | 41,700.00 | 41,700.00 | 99,161 |
| May 21, 2024 | 42,850.00 | 43,250.00 | 42,150.00 | 42,150.00 | 42,150.00 | 82,165 |
| May 20, 2024 | 43,350.00 | 43,550.00 | 42,850.00 | 43,050.00 | 43,050.00 | 85,795 |
| May 17, 2024 | 43,150.00 | 43,650.00 | 42,850.00 | 43,150.00 | 43,150.00 | 135,857 |
| May 16, 2024 | 41,350.00 | 43,000.00 | 41,350.00 | 42,800.00 | 42,800.00 | 155,635 |
| May 14, 2024 | 40,550.00 | 41,450.00 | 40,500.00 | 41,350.00 | 41,350.00 | 91,088 |
| May 13, 2024 | 42,500.00 | 42,650.00 | 40,300.00 | 40,550.00 | 40,550.00 | 304,218 |
| May 10, 2024 | 43,500.00 | 43,950.00 | 42,100.00 | 42,200.00 | 42,200.00 | 214,730 |
| May 9, 2024 | 43,650.00 | 44,000.00 | 43,100.00 | 43,250.00 | 43,250.00 | 109,384 |
| May 8, 2024 | 44,000.00 | 44,650.00 | 43,600.00 | 43,650.00 | 43,650.00 | 113,440 |
| May 7, 2024 | 44,600.00 | 44,600.00 | 43,800.00 | 44,450.00 | 44,450.00 | 131,665 |
| May 3, 2024 | 42,650.00 | 44,100.00 | 42,550.00 | 44,100.00 | 44,100.00 | 182,742 |
| May 2, 2024 | 42,200.00 | 43,050.00 | 42,200.00 | 42,650.00 | 42,650.00 | 105,628 |
| Apr 30, 2024 | 42,550.00 | 42,750.00 | 42,350.00 | 42,400.00 | 42,400.00 | 91,568 |
| Apr 29, 2024 | 42,000.00 | 42,850.00 | 41,950.00 | 42,500.00 | 42,500.00 | 180,482 |
| Apr 26, 2024 | 42,650.00 | 42,750.00 | 41,950.00 | 42,000.00 | 42,000.00 | 123,029 |
| Apr 25, 2024 | 43,050.00 | 43,200.00 | 42,200.00 | 42,350.00 | 42,350.00 | 142,157 |
| Apr 24, 2024 | 44,150.00 | 44,450.00 | 43,250.00 | 43,250.00 | 43,250.00 | 156,699 |
| Apr 23, 2024 | 43,800.00 | 44,400.00 | 43,500.00 | 43,800.00 | 43,800.00 | 124,647 |
| Apr 22, 2024 | 43,850.00 | 44,850.00 | 43,150.00 | 43,800.00 | 43,800.00 | 182,896 |
| Apr 19, 2024 | 43,350.00 | 44,450.00 | 43,000.00 | 43,850.00 | 43,850.00 | 197,324 |
| Apr 18, 2024 | 41,850.00 | 43,750.00 | 41,850.00 | 43,700.00 | 43,700.00 | 135,653 |
| Apr 17, 2024 | 42,250.00 | 42,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 129,016 |
| Apr 16, 2024 | 42,400.00 | 42,800.00 | 41,400.00 | 42,250.00 | 42,250.00 | 202,351 |
| Apr 15, 2024 | 43,500.00 | 44,250.00 | 42,800.00 | 43,150.00 | 43,150.00 | 149,229 |
| Apr 12, 2024 | 43,150.00 | 44,750.00 | 43,050.00 | 43,950.00 | 43,950.00 | 247,246 |
| Apr 11, 2024 | 42,400.00 | 43,350.00 | 42,200.00 | 42,600.00 | 42,600.00 | 178,731 |
| Apr 9, 2024 | 43,650.00 | 44,600.00 | 42,500.00 | 42,950.00 | 42,950.00 | 167,041 |
| Apr 8, 2024 | 44,300.00 | 44,900.00 | 43,350.00 | 43,450.00 | 43,450.00 | 184,762 |
| Apr 5, 2024 | 42,000.00 | 44,100.00 | 41,900.00 | 43,700.00 | 43,700.00 | 189,845 |
| Apr 4, 2024 | 43,350.00 | 43,600.00 | 42,450.00 | 42,600.00 | 42,600.00 | 196,896 |
| Apr 3, 2024 | 43,000.00 | 44,050.00 | 42,900.00 | 43,300.00 | 43,300.00 | 146,744 |
| Apr 2, 2024 | 44,500.00 | 44,800.00 | 43,150.00 | 43,600.00 | 43,600.00 | 423,095 |
| Apr 1, 2024 | 47,650.00 | 47,950.00 | 44,600.00 | 45,200.00 | 45,200.00 | 635,460 |
| Mar 29, 2024 | 46,100.00 | 47,200.00 | 45,700.00 | 47,100.00 | 47,100.00 | 368,267 |
| Mar 28, 2024 | 46,350.00 | 46,800.00 | 45,550.00 | 46,000.00 | 46,000.00 | 198,640 |
| Mar 27, 2024 | 46,400.00 | 47,350.00 | 46,050.00 | 46,250.00 | 46,250.00 | 447,158 |
| Mar 26, 2024 | 45,600.00 | 46,700.00 | 45,150.00 | 46,200.00 | 46,200.00 | 301,204 |
| Mar 25, 2024 | 45,000.00 | 46,150.00 | 44,450.00 | 45,600.00 | 45,600.00 | 226,522 |
| Mar 22, 2024 | 45,750.00 | 45,750.00 | 44,400.00 | 44,950.00 | 44,950.00 | 212,726 |
| Mar 21, 2024 | 44,200.00 | 46,000.00 | 44,200.00 | 45,550.00 | 45,550.00 | 308,921 |
| Mar 20, 2024 | 44,900.00 | 45,200.00 | 44,150.00 | 44,250.00 | 44,250.00 | 145,820 |
| Mar 19, 2024 | 44,800.00 | 45,700.00 | 44,300.00 | 44,600.00 | 44,600.00 | 196,857 |
| Mar 18, 2024 | 43,500.00 | 45,600.00 | 43,250.00 | 45,200.00 | 45,200.00 | 367,135 |
| Mar 15, 2024 | 44,150.00 | 44,150.00 | 42,600.00 | 43,050.00 | 43,050.00 | 180,804 |
| Mar 14, 2024 | 43,550.00 | 44,300.00 | 43,350.00 | 43,850.00 | 43,850.00 | 201,237 |
| Mar 13, 2024 | 43,850.00 | 44,350.00 | 43,350.00 | 43,450.00 | 43,450.00 | 170,479 |
| Mar 12, 2024 | 43,750.00 | 43,950.00 | 43,050.00 | 43,850.00 | 43,850.00 | 198,504 |
| Mar 11, 2024 | 40,900.00 | 44,800.00 | 40,650.00 | 43,800.00 | 43,800.00 | 855,341 |
| Mar 8, 2024 | 39,500.00 | 40,850.00 | 39,500.00 | 40,500.00 | 40,500.00 | 140,917 |
| Mar 7, 2024 | 39,850.00 | 40,050.00 | 39,200.00 | 39,500.00 | 39,500.00 | 166,328 |
| Mar 6, 2024 | 39,950.00 | 40,250.00 | 39,850.00 | 40,000.00 | 40,000.00 | 95,136 |
| Mar 5, 2024 | 40,300.00 | 40,400.00 | 39,900.00 | 40,100.00 | 40,100.00 | 143,620 |
| Mar 4, 2024 | 40,950.00 | 41,600.00 | 40,300.00 | 40,400.00 | 40,400.00 | 179,325 |
| Feb 29, 2024 | 41,350.00 | 41,800.00 | 40,850.00 | 40,900.00 | 40,900.00 | 165,508 |
| Feb 28, 2024 | 40,550.00 | 42,250.00 | 40,550.00 | 41,850.00 | 41,850.00 | 121,013 |
| Feb 27, 2024 | 42,000.00 | 42,300.00 | 40,300.00 | 40,900.00 | 40,900.00 | 313,849 |
| Feb 26, 2024 | 42,550.00 | 42,800.00 | 42,050.00 | 42,100.00 | 42,100.00 | 117,682 |
Related Tickers
035900.KQ JYP Entertainment Corporation
81,400.00
-1.09%
041510.KQ SM Entertainment Co., Ltd.
100,200.00
+0.70%
352820.KS HYBE Co., Ltd.
246,000.00
+0.20%
182360.KQ Cube Entertainment, Inc.
15,850.00
-1.12%
253450.KQ Studio Dragon Corporation
48,500.00
-1.42%
FWONK Formula One Group
96.84
-1.03%
IQ iQIYI, Inc.
2.2550
+3.44%
ROKU Roku, Inc.
88.86
-4.24%
DIS The Walt Disney Company
108.66
-1.71%