KSE - Delayed Quote KRW
Meritz Financial Group Inc. (138040.KS)
109,200.00
+300.00
+(0.28%)
At close: May 23 at 3:30:18 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 23, 2025 | 109,100.00 | 110,000.00 | 108,800.00 | 109,200.00 | 109,200.00 | 217,915 |
| May 22, 2025 | 111,100.00 | 111,500.00 | 107,800.00 | 108,900.00 | 108,900.00 | 406,526 |
| May 21, 2025 | 110,800.00 | 112,800.00 | 110,800.00 | 112,000.00 | 112,000.00 | 194,161 |
| May 20, 2025 | 111,700.00 | 113,100.00 | 110,400.00 | 110,800.00 | 110,800.00 | 295,629 |
| May 19, 2025 | 111,000.00 | 113,100.00 | 110,700.00 | 111,400.00 | 111,400.00 | 227,357 |
| May 16, 2025 | 114,000.00 | 114,900.00 | 112,650.00 | 112,800.00 | 112,800.00 | 248,420 |
| May 15, 2025 | 115,500.00 | 116,600.00 | 112,200.00 | 113,900.00 | 113,900.00 | 537,561 |
| May 14, 2025 | 117,500.00 | 117,900.00 | 115,900.00 | 116,600.00 | 116,600.00 | 196,377 |
| May 13, 2025 | 116,100.00 | 117,400.00 | 115,600.00 | 116,900.00 | 116,900.00 | 221,755 |
| May 12, 2025 | 118,300.00 | 119,900.00 | 116,300.00 | 117,000.00 | 117,000.00 | 265,184 |
| May 9, 2025 | 120,400.00 | 120,900.00 | 118,000.00 | 118,200.00 | 118,200.00 | 239,568 |
| May 8, 2025 | 121,100.00 | 122,200.00 | 119,900.00 | 121,400.00 | 121,400.00 | 357,191 |
| May 7, 2025 | 123,700.00 | 123,800.00 | 120,500.00 | 122,200.00 | 122,200.00 | 268,791 |
| May 2, 2025 | 121,700.00 | 124,500.00 | 121,600.00 | 122,600.00 | 122,600.00 | 211,656 |
| Apr 30, 2025 | 118,700.00 | 124,300.00 | 118,600.00 | 124,100.00 | 124,100.00 | 389,903 |
| Apr 29, 2025 | 117,300.00 | 119,700.00 | 116,500.00 | 119,100.00 | 119,100.00 | 195,673 |
| Apr 28, 2025 | 118,400.00 | 119,000.00 | 116,800.00 | 117,900.00 | 117,900.00 | 199,285 |
| Apr 25, 2025 | 119,000.00 | 120,500.00 | 118,900.00 | 119,100.00 | 119,100.00 | 200,574 |
| Apr 24, 2025 | 118,900.00 | 120,600.00 | 118,700.00 | 118,900.00 | 118,900.00 | 146,866 |
| Apr 23, 2025 | 119,500.00 | 120,300.00 | 118,500.00 | 119,700.00 | 119,700.00 | 166,479 |
| Apr 22, 2025 | 117,900.00 | 118,500.00 | 116,400.00 | 117,800.00 | 117,800.00 | 171,247 |
| Apr 21, 2025 | 114,200.00 | 118,100.00 | 114,100.00 | 117,800.00 | 117,800.00 | 132,133 |
| Apr 18, 2025 | 113,300.00 | 114,800.00 | 112,700.00 | 114,500.00 | 114,500.00 | 151,866 |
| Apr 17, 2025 | 115,000.00 | 115,100.00 | 113,400.00 | 113,500.00 | 113,500.00 | 150,486 |
| Apr 16, 2025 | 113,800.00 | 115,300.00 | 112,600.00 | 114,800.00 | 114,800.00 | 186,813 |
| Apr 15, 2025 | 113,100.00 | 114,600.00 | 112,100.00 | 114,200.00 | 114,200.00 | 199,491 |
| Apr 14, 2025 | 112,100.00 | 114,400.00 | 111,600.00 | 113,200.00 | 113,200.00 | 184,516 |
| Apr 11, 2025 | 113,400.00 | 114,800.00 | 111,000.00 | 111,500.00 | 111,500.00 | 294,706 |
| Apr 10, 2025 | 113,200.00 | 116,600.00 | 111,300.00 | 116,600.00 | 116,600.00 | 364,566 |
| Apr 9, 2025 | 109,300.00 | 110,500.00 | 107,100.00 | 107,800.00 | 107,800.00 | 359,348 |
| Apr 8, 2025 | 112,600.00 | 114,300.00 | 110,200.00 | 111,000.00 | 111,000.00 | 211,349 |
| Apr 7, 2025 | 114,000.00 | 114,700.00 | 108,600.00 | 111,700.00 | 111,700.00 | 490,544 |
| Apr 4, 2025 | 119,000.00 | 119,700.00 | 117,000.00 | 118,400.00 | 118,400.00 | 216,514 |
| Apr 3, 2025 | 118,100.00 | 119,800.00 | 117,800.00 | 119,100.00 | 119,100.00 | 265,016 |
| Apr 2, 2025 | 122,200.00 | 122,300.00 | 119,500.00 | 121,100.00 | 121,100.00 | 185,254 |
| Apr 1, 2025 | 121,100.00 | 123,200.00 | 121,000.00 | 121,800.00 | 121,800.00 | 210,730 |
| Mar 31, 2025 | 122,600.00 | 122,600.00 | 119,700.00 | 122,000.00 | 122,000.00 | 227,243 |
| Mar 28, 2025 | 122,800.00 | 124,100.00 | 122,200.00 | 123,000.00 | 123,000.00 | 185,605 |
| Mar 27, 2025 | 118,800.00 | 123,900.00 | 118,800.00 | 122,800.00 | 122,800.00 | 285,047 |
| Mar 26, 2025 | 119,400.00 | 120,500.00 | 118,800.00 | 119,600.00 | 119,600.00 | 145,835 |
| Mar 25, 2025 | 117,300.00 | 119,200.00 | 117,300.00 | 118,200.00 | 118,200.00 | 147,836 |
| Mar 24, 2025 | 118,000.00 | 120,000.00 | 118,000.00 | 118,400.00 | 118,400.00 | 156,756 |
| Mar 21, 2025 | 119,800.00 | 120,100.00 | 116,600.00 | 117,400.00 | 117,400.00 | 340,281 |
| Mar 20, 2025 | 120,700.00 | 123,200.00 | 119,600.00 | 120,200.00 | 120,200.00 | 261,612 |
| Mar 19, 2025 | 119,000.00 | 120,400.00 | 118,500.00 | 120,100.00 | 120,100.00 | 204,272 |
| Mar 18, 2025 | 118,600.00 | 119,400.00 | 117,800.00 | 118,800.00 | 118,800.00 | 160,325 |
| Mar 17, 2025 | 115,900.00 | 118,500.00 | 115,900.00 | 117,700.00 | 117,700.00 | 176,826 |
| Mar 14, 2025 | 118,000.00 | 118,000.00 | 114,800.00 | 115,500.00 | 115,500.00 | 312,445 |
| Mar 13, 2025 | 117,400.00 | 119,900.00 | 117,400.00 | 117,800.00 | 117,800.00 | 257,212 |
| Mar 12, 2025 | 117,400.00 | 118,700.00 | 116,800.00 | 118,500.00 | 118,500.00 | 224,835 |
| Mar 11, 2025 | 116,000.00 | 119,800.00 | 116,000.00 | 118,100.00 | 118,100.00 | 233,002 |
| Mar 10, 2025 | 118,100.00 | 121,000.00 | 115,300.00 | 119,700.00 | 119,700.00 | 252,334 |
| Mar 7, 2025 | 125,600.00 | 125,800.00 | 119,000.00 | 119,000.00 | 119,000.00 | 635,100 |
| Mar 6, 2025 | 122,000.00 | 127,400.00 | 122,000.00 | 127,200.00 | 127,200.00 | 400,249 |
| Mar 5, 2025 | 117,900.00 | 123,200.00 | 117,900.00 | 122,500.00 | 122,500.00 | 302,520 |
| Mar 4, 2025 | 120,700.00 | 121,800.00 | 117,400.00 | 117,900.00 | 117,900.00 | 340,502 |
| Feb 28, 2025 | 121,600.00 | 122,100.00 | 120,400.00 | 120,800.00 | 120,800.00 | 314,273 |
| Feb 27, 2025 | 1350 Dividend | |||||
| Feb 27, 2025 | 121,600.00 | 122,300.00 | 119,600.00 | 122,300.00 | 122,300.00 | 306,746 |
| Feb 26, 2025 | 122,600.00 | 122,900.00 | 120,900.00 | 122,800.00 | 121,450.00 | 287,872 |
| Feb 25, 2025 | 123,600.00 | 125,600.00 | 122,300.00 | 122,800.00 | 121,450.00 | 292,105 |
| Feb 24, 2025 | 125,000.00 | 125,500.00 | 123,900.00 | 125,000.00 | 123,625.81 | 168,126 |
| Feb 21, 2025 | 123,800.00 | 127,200.00 | 123,000.00 | 125,000.00 | 123,625.81 | 348,363 |
| Feb 20, 2025 | 120,000.00 | 124,500.00 | 119,700.00 | 123,000.00 | 121,647.80 | 386,475 |
| Feb 19, 2025 | 117,800.00 | 120,000.00 | 117,200.00 | 119,400.00 | 118,087.38 | 207,411 |
| Feb 18, 2025 | 119,800.00 | 121,100.00 | 118,000.00 | 119,100.00 | 117,790.68 | 249,889 |
| Feb 17, 2025 | 117,700.00 | 119,500.00 | 117,100.00 | 119,500.00 | 118,186.28 | 190,557 |
| Feb 14, 2025 | 114,900.00 | 118,400.00 | 114,200.00 | 117,700.00 | 116,406.07 | 314,524 |
| Feb 13, 2025 | 113,200.00 | 114,800.00 | 112,600.00 | 114,100.00 | 112,845.64 | 278,036 |
| Feb 12, 2025 | 112,200.00 | 114,900.00 | 111,800.00 | 113,200.00 | 111,955.54 | 275,158 |
| Feb 11, 2025 | 110,800.00 | 112,000.00 | 110,500.00 | 111,400.00 | 110,175.33 | 164,115 |
| Feb 10, 2025 | 110,500.00 | 111,500.00 | 109,500.00 | 110,100.00 | 108,889.62 | 190,400 |
| Feb 7, 2025 | 109,900.00 | 112,200.00 | 108,600.00 | 110,300.00 | 109,087.42 | 184,484 |
| Feb 6, 2025 | 113,000.00 | 114,100.00 | 107,600.00 | 109,900.00 | 108,691.82 | 401,367 |
| Feb 5, 2025 | 113,500.00 | 114,500.00 | 112,000.00 | 113,300.00 | 112,054.44 | 236,389 |
| Feb 4, 2025 | 111,700.00 | 114,100.00 | 111,300.00 | 113,000.00 | 111,757.73 | 192,019 |
| Feb 3, 2025 | 111,700.00 | 112,400.00 | 110,800.00 | 111,400.00 | 110,175.33 | 230,769 |
| Jan 31, 2025 | 113,000.00 | 114,200.00 | 110,800.00 | 114,200.00 | 112,944.55 | 362,422 |
| Jan 24, 2025 | 109,900.00 | 110,500.00 | 108,900.00 | 109,300.00 | 108,098.41 | 181,626 |
| Jan 23, 2025 | 110,900.00 | 110,900.00 | 109,000.00 | 109,000.00 | 107,801.71 | 187,185 |
| Jan 22, 2025 | 110,200.00 | 111,800.00 | 110,000.00 | 110,000.00 | 108,790.72 | 224,923 |
| Jan 21, 2025 | 111,100.00 | 112,000.00 | 109,400.00 | 109,700.00 | 108,494.02 | 198,790 |
| Jan 20, 2025 | 112,600.00 | 113,600.00 | 110,800.00 | 110,900.00 | 109,680.82 | 162,610 |
| Jan 17, 2025 | 111,300.00 | 113,500.00 | 111,000.00 | 111,800.00 | 110,570.93 | 260,804 |
| Jan 16, 2025 | 109,000.00 | 111,400.00 | 108,900.00 | 111,200.00 | 109,977.52 | 279,572 |
| Jan 15, 2025 | 109,700.00 | 110,300.00 | 107,900.00 | 108,100.00 | 106,911.60 | 225,061 |
| Jan 14, 2025 | 109,100.00 | 109,500.00 | 108,000.00 | 109,200.00 | 107,999.52 | 202,287 |
| Jan 13, 2025 | 104,500.00 | 109,900.00 | 104,500.00 | 109,100.00 | 107,900.61 | 542,505 |
| Jan 10, 2025 | 104,000.00 | 105,500.00 | 102,200.00 | 104,500.00 | 103,351.18 | 258,890 |
| Jan 9, 2025 | 104,000.00 | 106,000.00 | 103,900.00 | 103,900.00 | 102,757.78 | 241,871 |
| Jan 8, 2025 | 104,900.00 | 106,600.00 | 104,100.00 | 104,100.00 | 102,955.58 | 196,669 |
| Jan 7, 2025 | 104,600.00 | 106,500.00 | 103,600.00 | 105,800.00 | 104,636.89 | 248,195 |
| Jan 6, 2025 | 105,500.00 | 106,600.00 | 104,000.00 | 104,600.00 | 103,450.08 | 233,706 |
| Jan 3, 2025 | 103,500.00 | 106,900.00 | 103,500.00 | 105,800.00 | 104,636.89 | 284,779 |
| Jan 2, 2025 | 103,500.00 | 105,200.00 | 103,500.00 | 104,200.00 | 103,054.48 | 301,526 |
| Dec 30, 2024 | 101,000.00 | 104,400.00 | 100,700.00 | 104,000.00 | 102,856.68 | 378,816 |
| Dec 27, 2024 | 98,600.00 | 101,800.00 | 98,600.00 | 101,500.00 | 100,384.16 | 347,314 |
| Dec 26, 2024 | 100,400.00 | 100,400.00 | 98,600.00 | 99,000.00 | 97,911.65 | 237,337 |
| Dec 24, 2024 | 101,400.00 | 102,200.00 | 99,400.00 | 100,200.00 | 99,098.45 | 216,604 |
| Dec 23, 2024 | 99,300.00 | 102,300.00 | 99,300.00 | 101,800.00 | 100,680.87 | 407,489 |
| Dec 20, 2024 | 99,800.00 | 101,200.00 | 98,400.00 | 98,400.00 | 97,318.24 | 391,071 |
| Dec 19, 2024 | 98,200.00 | 101,200.00 | 97,600.00 | 100,400.00 | 99,296.26 | 244,398 |
| Dec 18, 2024 | 98,300.00 | 100,000.00 | 97,200.00 | 99,900.00 | 98,801.75 | 272,597 |
| Dec 17, 2024 | 98,900.00 | 100,000.00 | 96,900.00 | 97,300.00 | 96,230.34 | 344,387 |
| Dec 16, 2024 | 101,300.00 | 102,200.00 | 97,500.00 | 98,400.00 | 97,318.24 | 460,265 |
| Dec 13, 2024 | 101,600.00 | 102,000.00 | 100,700.00 | 101,300.00 | 100,186.36 | 154,718 |
| Dec 12, 2024 | 102,000.00 | 102,400.00 | 100,700.00 | 101,500.00 | 100,384.16 | 362,870 |
| Dec 11, 2024 | 100,900.00 | 102,800.00 | 100,400.00 | 102,000.00 | 100,878.66 | 176,267 |
| Dec 10, 2024 | 100,000.00 | 102,300.00 | 99,500.00 | 101,300.00 | 100,186.36 | 265,205 |
| Dec 9, 2024 | 98,500.00 | 99,500.00 | 96,700.00 | 98,400.00 | 97,318.24 | 362,636 |
| Dec 6, 2024 | 101,100.00 | 101,900.00 | 99,100.00 | 100,600.00 | 99,494.05 | 267,899 |
| Dec 5, 2024 | 103,100.00 | 103,800.00 | 99,400.00 | 100,300.00 | 99,197.35 | 399,686 |
| Dec 4, 2024 | 104,800.00 | 105,200.00 | 101,400.00 | 103,900.00 | 102,757.78 | 443,904 |
| Dec 3, 2024 | 103,900.00 | 105,800.00 | 103,800.00 | 105,800.00 | 104,636.89 | 363,301 |
| Dec 2, 2024 | 103,100.00 | 103,800.00 | 102,200.00 | 102,900.00 | 101,768.77 | 189,368 |
| Nov 29, 2024 | 105,100.00 | 105,100.00 | 102,000.00 | 102,000.00 | 100,878.66 | 281,286 |
| Nov 28, 2024 | 105,000.00 | 105,700.00 | 103,700.00 | 104,900.00 | 103,746.78 | 179,907 |
| Nov 27, 2024 | 101,400.00 | 105,600.00 | 101,300.00 | 105,000.00 | 103,845.69 | 306,614 |
| Nov 26, 2024 | 102,500.00 | 103,600.00 | 100,600.00 | 101,300.00 | 100,186.36 | 249,177 |
| Nov 25, 2024 | 105,000.00 | 105,200.00 | 102,200.00 | 103,500.00 | 102,362.17 | 455,985 |
| Nov 22, 2024 | 104,600.00 | 105,400.00 | 103,600.00 | 104,600.00 | 103,450.08 | 220,731 |
| Nov 21, 2024 | 104,600.00 | 106,100.00 | 103,800.00 | 103,800.00 | 102,658.88 | 240,553 |
| Nov 20, 2024 | 103,600.00 | 105,200.00 | 103,000.00 | 104,600.00 | 103,450.08 | 157,245 |
| Nov 19, 2024 | 104,500.00 | 106,100.00 | 103,300.00 | 103,500.00 | 102,362.17 | 200,554 |
| Nov 18, 2024 | 101,200.00 | 104,900.00 | 100,800.00 | 104,500.00 | 103,351.18 | 264,685 |
| Nov 15, 2024 | 102,400.00 | 103,600.00 | 101,300.00 | 101,800.00 | 100,680.87 | 204,689 |
| Nov 14, 2024 | 104,200.00 | 104,800.00 | 101,600.00 | 102,400.00 | 101,274.27 | 343,461 |
| Nov 13, 2024 | 104,000.00 | 105,200.00 | 102,400.00 | 103,600.00 | 102,461.08 | 211,311 |
| Nov 12, 2024 | 104,600.00 | 106,900.00 | 103,400.00 | 104,000.00 | 102,856.68 | 252,453 |
| Nov 11, 2024 | 105,600.00 | 106,000.00 | 104,700.00 | 105,200.00 | 104,043.48 | 150,543 |
| Nov 8, 2024 | 105,700.00 | 106,000.00 | 104,300.00 | 105,800.00 | 104,636.89 | 180,527 |
| Nov 7, 2024 | 104,700.00 | 105,700.00 | 104,100.00 | 104,500.00 | 103,351.18 | 183,520 |
| Nov 6, 2024 | 103,500.00 | 105,700.00 | 102,300.00 | 105,700.00 | 104,537.99 | 270,552 |
| Nov 5, 2024 | 102,300.00 | 103,500.00 | 102,100.00 | 103,400.00 | 102,263.27 | 128,437 |
| Nov 4, 2024 | 102,800.00 | 103,400.00 | 99,600.00 | 103,400.00 | 102,263.27 | 285,210 |
| Nov 1, 2024 | 102,900.00 | 103,200.00 | 101,500.00 | 102,800.00 | 101,669.87 | 124,259 |
| Oct 31, 2024 | 101,200.00 | 103,800.00 | 101,200.00 | 102,700.00 | 101,570.97 | 227,957 |
| Oct 30, 2024 | 104,000.00 | 104,200.00 | 100,800.00 | 102,500.00 | 101,373.17 | 300,807 |
| Oct 29, 2024 | 103,900.00 | 104,700.00 | 103,100.00 | 104,000.00 | 102,856.68 | 172,254 |
| Oct 28, 2024 | 104,900.00 | 105,200.00 | 102,700.00 | 103,900.00 | 102,757.78 | 240,480 |
| Oct 25, 2024 | 105,000.00 | 105,900.00 | 104,200.00 | 104,800.00 | 103,647.88 | 286,319 |
| Oct 24, 2024 | 103,300.00 | 105,500.00 | 103,300.00 | 105,000.00 | 103,845.69 | 242,478 |
| Oct 23, 2024 | 106,100.00 | 106,200.00 | 103,000.00 | 103,300.00 | 102,164.38 | 305,479 |
| Oct 22, 2024 | 105,600.00 | 106,800.00 | 105,200.00 | 106,100.00 | 104,933.59 | 210,473 |
| Oct 21, 2024 | 105,300.00 | 107,200.00 | 105,300.00 | 105,900.00 | 104,735.79 | 231,750 |
| Oct 18, 2024 | 104,500.00 | 106,400.00 | 104,000.00 | 106,000.00 | 104,834.69 | 300,704 |
| Oct 17, 2024 | 103,500.00 | 104,800.00 | 103,300.00 | 103,700.00 | 102,559.98 | 194,564 |
| Oct 16, 2024 | 101,600.00 | 104,100.00 | 101,500.00 | 102,800.00 | 101,669.87 | 216,968 |
| Oct 15, 2024 | 103,700.00 | 104,800.00 | 102,500.00 | 102,600.00 | 101,472.07 | 191,028 |
| Oct 14, 2024 | 103,400.00 | 105,200.00 | 102,400.00 | 103,700.00 | 102,559.98 | 354,582 |
| Oct 11, 2024 | 100,600.00 | 102,300.00 | 100,200.00 | 101,700.00 | 100,581.96 | 200,572 |
| Oct 10, 2024 | 99,900.00 | 100,900.00 | 98,700.00 | 100,000.00 | 98,900.65 | 381,353 |
| Oct 8, 2024 | 99,400.00 | 99,400.00 | 97,200.00 | 99,000.00 | 97,911.65 | 224,247 |
| Oct 7, 2024 | 97,600.00 | 99,900.00 | 97,100.00 | 99,300.00 | 98,208.34 | 351,564 |
| Oct 4, 2024 | 96,300.00 | 97,200.00 | 95,900.00 | 97,100.00 | 96,032.53 | 158,232 |
| Oct 2, 2024 | 96,100.00 | 97,400.00 | 95,800.00 | 96,300.00 | 95,241.33 | 153,193 |
| Sep 30, 2024 | 98,900.00 | 99,000.00 | 96,300.00 | 97,100.00 | 96,032.53 | 308,039 |
| Sep 27, 2024 | 99,400.00 | 99,500.00 | 97,500.00 | 97,600.00 | 96,527.04 | 259,157 |
| Sep 26, 2024 | 93,800.00 | 99,200.00 | 93,600.00 | 99,200.00 | 98,109.45 | 694,247 |
| Sep 25, 2024 | 94,900.00 | 96,000.00 | 92,500.00 | 93,200.00 | 92,175.41 | 349,557 |
| Sep 24, 2024 | 93,700.00 | 94,100.00 | 91,800.00 | 93,700.00 | 92,669.91 | 307,618 |
| Sep 23, 2024 | 96,000.00 | 96,000.00 | 92,300.00 | 93,000.00 | 91,977.61 | 298,872 |
| Sep 20, 2024 | 95,600.00 | 97,000.00 | 94,400.00 | 95,100.00 | 94,054.52 | 364,643 |
| Sep 19, 2024 | 95,100.00 | 95,400.00 | 93,900.00 | 95,100.00 | 94,054.52 | 335,383 |
| Sep 13, 2024 | 90,300.00 | 94,000.00 | 90,000.00 | 93,100.00 | 92,076.51 | 250,169 |
| Sep 12, 2024 | 88,300.00 | 90,300.00 | 87,700.00 | 90,300.00 | 89,307.29 | 303,442 |
| Sep 11, 2024 | 89,000.00 | 89,700.00 | 86,600.00 | 88,200.00 | 87,230.38 | 242,686 |
| Sep 10, 2024 | 90,200.00 | 90,500.00 | 89,200.00 | 89,200.00 | 88,219.38 | 151,185 |
| Sep 9, 2024 | 88,200.00 | 90,000.00 | 87,500.00 | 89,900.00 | 88,911.69 | 224,369 |
| Sep 6, 2024 | 91,200.00 | 91,200.00 | 88,400.00 | 89,700.00 | 88,713.88 | 262,047 |
| Sep 5, 2024 | 93,000.00 | 93,000.00 | 89,800.00 | 91,100.00 | 90,098.49 | 258,237 |
| Sep 4, 2024 | 92,300.00 | 93,500.00 | 91,600.00 | 92,100.00 | 91,087.50 | 253,085 |
| Sep 3, 2024 | 92,600.00 | 94,500.00 | 91,800.00 | 93,500.00 | 92,472.11 | 173,928 |
| Sep 2, 2024 | 91,800.00 | 92,800.00 | 91,000.00 | 92,500.00 | 91,483.10 | 181,043 |
| Aug 30, 2024 | 94,300.00 | 94,300.00 | 91,300.00 | 91,300.00 | 90,296.30 | 539,581 |
| Aug 29, 2024 | 93,400.00 | 96,500.00 | 92,600.00 | 93,400.00 | 92,373.21 | 379,958 |
| Aug 28, 2024 | 94,300.00 | 95,300.00 | 91,800.00 | 93,000.00 | 91,977.61 | 297,993 |
| Aug 27, 2024 | 96,000.00 | 96,100.00 | 93,500.00 | 94,300.00 | 93,263.31 | 223,809 |
| Aug 26, 2024 | 94,900.00 | 96,400.00 | 94,400.00 | 95,300.00 | 94,252.32 | 257,997 |
| Aug 23, 2024 | 91,300.00 | 94,500.00 | 90,100.00 | 94,000.00 | 92,966.61 | 372,518 |
| Aug 22, 2024 | 92,300.00 | 92,900.00 | 91,000.00 | 91,600.00 | 90,593.00 | 243,208 |
| Aug 21, 2024 | 92,400.00 | 92,500.00 | 90,800.00 | 91,900.00 | 90,889.70 | 225,051 |
| Aug 20, 2024 | 91,600.00 | 92,700.00 | 90,800.00 | 92,500.00 | 91,483.10 | 378,637 |
| Aug 19, 2024 | 89,200.00 | 91,300.00 | 89,100.00 | 91,000.00 | 89,999.59 | 535,523 |
| Aug 16, 2024 | 85,400.00 | 90,200.00 | 85,400.00 | 88,800.00 | 87,823.78 | 1,104,896 |
| Aug 14, 2024 | 83,700.00 | 85,200.00 | 83,400.00 | 84,000.00 | 83,076.55 | 377,356 |
| Aug 13, 2024 | 82,200.00 | 84,500.00 | 82,100.00 | 83,500.00 | 82,582.05 | 332,398 |
| Aug 12, 2024 | 82,500.00 | 83,300.00 | 82,000.00 | 83,200.00 | 82,285.34 | 165,239 |
| Aug 9, 2024 | 81,900.00 | 82,200.00 | 80,600.00 | 81,900.00 | 80,999.63 | 200,904 |
| Aug 8, 2024 | 80,600.00 | 82,700.00 | 79,800.00 | 81,700.00 | 80,801.84 | 337,367 |
| Aug 7, 2024 | 75,200.00 | 81,500.00 | 75,100.00 | 80,600.00 | 79,713.92 | 417,692 |
| Aug 6, 2024 | 78,000.00 | 78,200.00 | 74,600.00 | 75,800.00 | 74,966.70 | 518,364 |
| Aug 5, 2024 | 78,200.00 | 78,500.00 | 73,500.00 | 74,500.00 | 73,680.98 | 724,861 |
| Aug 2, 2024 | 81,400.00 | 82,500.00 | 79,700.00 | 80,200.00 | 79,318.32 | 367,433 |
| Aug 1, 2024 | 83,600.00 | 84,000.00 | 82,300.00 | 82,700.00 | 81,790.84 | 268,721 |
| Jul 31, 2024 | 83,500.00 | 85,000.00 | 82,600.00 | 84,400.00 | 83,472.15 | 378,009 |
| Jul 30, 2024 | 82,400.00 | 83,900.00 | 81,300.00 | 82,700.00 | 81,790.84 | 309,243 |
| Jul 29, 2024 | 81,500.00 | 85,700.00 | 81,300.00 | 83,200.00 | 82,285.34 | 593,721 |
| Jul 26, 2024 | 79,800.00 | 82,700.00 | 79,200.00 | 81,500.00 | 80,604.03 | 267,585 |
| Jul 25, 2024 | 81,800.00 | 81,900.00 | 79,500.00 | 79,800.00 | 78,922.72 | 365,046 |
| Jul 24, 2024 | 81,400.00 | 82,400.00 | 80,900.00 | 81,900.00 | 80,999.63 | 173,388 |
| Jul 23, 2024 | 82,100.00 | 83,800.00 | 81,600.00 | 81,600.00 | 80,702.93 | 305,050 |
| Jul 22, 2024 | 82,800.00 | 83,200.00 | 81,000.00 | 81,900.00 | 80,999.63 | 242,038 |
| Jul 19, 2024 | 80,100.00 | 82,500.00 | 79,900.00 | 82,500.00 | 81,593.04 | 236,494 |
| Jul 18, 2024 | 82,800.00 | 82,900.00 | 80,700.00 | 80,700.00 | 79,812.83 | 235,868 |
| Jul 17, 2024 | 81,500.00 | 82,900.00 | 81,100.00 | 82,300.00 | 81,395.23 | 206,875 |
| Jul 16, 2024 | 81,700.00 | 82,300.00 | 81,100.00 | 81,500.00 | 80,604.03 | 215,309 |
| Jul 15, 2024 | 82,400.00 | 82,700.00 | 81,100.00 | 81,600.00 | 80,702.93 | 171,559 |
| Jul 12, 2024 | 82,300.00 | 82,900.00 | 81,200.00 | 82,000.00 | 81,098.53 | 272,820 |
| Jul 11, 2024 | 82,000.00 | 83,800.00 | 81,400.00 | 82,300.00 | 81,395.23 | 331,354 |
| Jul 10, 2024 | 80,400.00 | 82,300.00 | 80,200.00 | 81,100.00 | 80,208.43 | 231,329 |
| Jul 9, 2024 | 82,600.00 | 82,700.00 | 80,300.00 | 80,700.00 | 79,812.83 | 324,526 |
| Jul 8, 2024 | 82,600.00 | 83,400.00 | 81,800.00 | 81,800.00 | 80,900.73 | 221,575 |
| Jul 5, 2024 | 84,700.00 | 85,900.00 | 83,200.00 | 83,400.00 | 82,483.14 | 455,821 |
| Jul 4, 2024 | 82,500.00 | 84,300.00 | 81,900.00 | 83,400.00 | 82,483.14 | 473,113 |
| Jul 3, 2024 | 79,300.00 | 84,200.00 | 79,000.00 | 82,200.00 | 81,296.34 | 893,044 |
| Jul 2, 2024 | 77,100.00 | 80,400.00 | 77,000.00 | 79,200.00 | 78,329.31 | 435,528 |
| Jul 1, 2024 | 78,700.00 | 79,900.00 | 77,200.00 | 77,400.00 | 76,549.10 | 239,533 |
| Jun 28, 2024 | 75,700.00 | 80,400.00 | 75,700.00 | 79,100.00 | 78,230.41 | 450,299 |
| Jun 27, 2024 | 73,800.00 | 76,300.00 | 73,800.00 | 75,900.00 | 75,065.59 | 225,897 |
| Jun 26, 2024 | 75,400.00 | 76,000.00 | 74,500.00 | 74,500.00 | 73,680.98 | 319,886 |
| Jun 25, 2024 | 76,600.00 | 76,700.00 | 75,700.00 | 76,000.00 | 75,164.49 | 149,025 |
| Jun 24, 2024 | 76,400.00 | 76,900.00 | 75,600.00 | 75,900.00 | 75,065.59 | 237,508 |
| Jun 21, 2024 | 78,000.00 | 78,500.00 | 76,100.00 | 76,500.00 | 75,659.00 | 455,522 |
| Jun 20, 2024 | 76,400.00 | 78,500.00 | 76,100.00 | 78,000.00 | 77,142.51 | 255,893 |
| Jun 19, 2024 | 76,600.00 | 76,800.00 | 75,700.00 | 76,700.00 | 75,856.80 | 193,946 |
| Jun 18, 2024 | 75,000.00 | 77,100.00 | 73,600.00 | 76,100.00 | 75,263.40 | 329,760 |
| Jun 17, 2024 | 73,100.00 | 74,700.00 | 73,000.00 | 74,600.00 | 73,779.88 | 247,148 |
| Jun 14, 2024 | 73,000.00 | 74,200.00 | 72,600.00 | 73,100.00 | 72,296.38 | 384,664 |
| Jun 13, 2024 | 74,200.00 | 76,300.00 | 73,500.00 | 73,500.00 | 72,691.98 | 574,179 |
| Jun 12, 2024 | 73,700.00 | 74,700.00 | 73,600.00 | 74,200.00 | 73,384.28 | 224,743 |
| Jun 11, 2024 | 75,400.00 | 75,800.00 | 73,800.00 | 73,800.00 | 72,988.68 | 389,022 |
| Jun 10, 2024 | 74,900.00 | 76,100.00 | 74,000.00 | 75,200.00 | 74,373.29 | 214,618 |
| Jun 7, 2024 | 75,300.00 | 77,100.00 | 75,200.00 | 75,500.00 | 74,669.99 | 228,239 |
| Jun 5, 2024 | 75,100.00 | 75,800.00 | 73,900.00 | 75,500.00 | 74,669.99 | 368,455 |
| Jun 4, 2024 | 75,600.00 | 76,900.00 | 74,500.00 | 75,100.00 | 74,274.39 | 384,512 |
| Jun 3, 2024 | 77,200.00 | 77,600.00 | 75,400.00 | 76,400.00 | 75,560.10 | 375,182 |
| May 31, 2024 | 77,700.00 | 78,100.00 | 76,500.00 | 76,900.00 | 76,054.60 | 744,455 |
| May 30, 2024 | 75,000.00 | 78,200.00 | 74,900.00 | 76,100.00 | 75,263.40 | 300,547 |
| May 29, 2024 | 75,800.00 | 77,100.00 | 75,100.00 | 75,500.00 | 74,669.99 | 509,858 |
| May 28, 2024 | 76,700.00 | 77,500.00 | 75,800.00 | 76,600.00 | 75,757.90 | 294,091 |
| May 27, 2024 | 77,200.00 | 77,700.00 | 76,100.00 | 76,700.00 | 75,856.80 | 345,531 |
| May 24, 2024 | 76,800.00 | 78,700.00 | 76,000.00 | 77,600.00 | 76,746.91 | 289,957 |
| May 23, 2024 | 77,500.00 | 78,200.00 | 76,900.00 | 77,500.00 | 76,648.01 | 320,087 |
Related Tickers
PILANIINVS.BO Pilani Investment and Industries Corporation Limited
4,709.50
+0.05%
HAN.L Hansa Investment Company Ltd Ord
228.00
-1.72%
WIS.MU Wendel SE
85.60
-0.58%
WKOF.L Weiss Korea Opportunity Ord
139.00
-4.79%
NAVF.L Nippon Active Value Ord
190.25
-0.65%
VNH.L VietNam Holding Ord
330.00
-3.79%
BHMG.L BH Macro GBP Ord
392.00
-0.13%
VOF.L VinaCapital Vietnam Opp Fund Ord
417.00
-0.24%
8FS.F Sofina Société Anonyme
253.20
-0.31%
BAJAJHLDNG.BO Bajaj Holdings & Investment Limited
13,746.15
+4.24%