40,050.00
+950.00
+(2.43%)
At close: January 10 at 3:30:22 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 10, 2025 | 39,100.00 | 40,550.00 | 39,050.00 | 40,050.00 | 40,050.00 | 279,569 |
| Jan 9, 2025 | 39,900.00 | 40,400.00 | 39,100.00 | 39,100.00 | 39,100.00 | 209,369 |
| Jan 8, 2025 | 39,000.00 | 40,200.00 | 39,000.00 | 39,950.00 | 39,950.00 | 196,073 |
| Jan 7, 2025 | 40,100.00 | 40,450.00 | 39,300.00 | 39,300.00 | 39,300.00 | 189,478 |
| Jan 6, 2025 | 39,650.00 | 40,250.00 | 39,350.00 | 40,100.00 | 40,100.00 | 188,351 |
| Jan 3, 2025 | 38,150.00 | 39,850.00 | 38,100.00 | 39,550.00 | 39,550.00 | 308,973 |
| Jan 2, 2025 | 38,400.00 | 38,550.00 | 37,850.00 | 38,150.00 | 38,150.00 | 124,422 |
| Dec 30, 2024 | 37,900.00 | 38,850.00 | 37,850.00 | 38,400.00 | 38,400.00 | 167,396 |
| Dec 27, 2024 | 38,450.00 | 38,800.00 | 37,600.00 | 37,900.00 | 37,900.00 | 194,135 |
| Dec 26, 2024 | 39,400.00 | 39,450.00 | 38,700.00 | 38,850.00 | 38,850.00 | 103,560 |
| Dec 24, 2024 | 39,600.00 | 39,800.00 | 38,950.00 | 39,200.00 | 39,200.00 | 151,141 |
| Dec 23, 2024 | 38,050.00 | 39,700.00 | 37,700.00 | 39,600.00 | 39,600.00 | 267,073 |
| Dec 20, 2024 | 38,750.00 | 39,150.00 | 37,400.00 | 37,800.00 | 37,800.00 | 423,783 |
| Dec 19, 2024 | 38,800.00 | 39,700.00 | 38,150.00 | 39,100.00 | 39,100.00 | 261,896 |
| Dec 18, 2024 | 39,300.00 | 40,300.00 | 39,100.00 | 40,000.00 | 40,000.00 | 312,681 |
| Dec 17, 2024 | 38,750.00 | 39,550.00 | 38,300.00 | 39,000.00 | 39,000.00 | 280,098 |
| Dec 16, 2024 | 39,950.00 | 40,200.00 | 39,050.00 | 39,300.00 | 39,300.00 | 213,452 |
| Dec 13, 2024 | 39,200.00 | 40,050.00 | 39,100.00 | 39,950.00 | 39,950.00 | 203,099 |
| Dec 12, 2024 | 39,100.00 | 39,650.00 | 38,500.00 | 39,400.00 | 39,400.00 | 441,296 |
| Dec 11, 2024 | 38,550.00 | 39,300.00 | 38,300.00 | 39,000.00 | 39,000.00 | 257,742 |
| Dec 10, 2024 | 37,250.00 | 39,050.00 | 37,250.00 | 39,000.00 | 39,000.00 | 366,738 |
| Dec 9, 2024 | 38,050.00 | 38,050.00 | 37,050.00 | 37,200.00 | 37,200.00 | 259,340 |
| Dec 6, 2024 | 38,600.00 | 39,000.00 | 37,650.00 | 38,400.00 | 38,400.00 | 297,874 |
| Dec 5, 2024 | 38,600.00 | 38,750.00 | 37,650.00 | 38,150.00 | 38,150.00 | 220,601 |
| Dec 4, 2024 | 37,950.00 | 38,950.00 | 37,200.00 | 38,600.00 | 38,600.00 | 400,665 |
| Dec 3, 2024 | 39,000.00 | 39,200.00 | 37,750.00 | 38,450.00 | 38,450.00 | 485,861 |
| Dec 2, 2024 | 38,150.00 | 39,400.00 | 38,050.00 | 38,650.00 | 38,650.00 | 334,704 |
| Nov 29, 2024 | 38,950.00 | 39,000.00 | 37,500.00 | 37,650.00 | 37,650.00 | 250,189 |
| Nov 28, 2024 | 38,700.00 | 39,100.00 | 38,200.00 | 38,950.00 | 38,950.00 | 160,466 |
| Nov 27, 2024 | 38,550.00 | 39,100.00 | 38,250.00 | 38,700.00 | 38,700.00 | 224,845 |
| Nov 26, 2024 | 37,850.00 | 39,000.00 | 37,850.00 | 38,850.00 | 38,850.00 | 309,420 |
| Nov 25, 2024 | 38,800.00 | 39,150.00 | 38,250.00 | 38,250.00 | 38,250.00 | 403,006 |
| Nov 22, 2024 | 39,200.00 | 39,200.00 | 38,250.00 | 38,450.00 | 38,450.00 | 213,972 |
| Nov 21, 2024 | 38,800.00 | 39,250.00 | 38,050.00 | 38,900.00 | 38,900.00 | 270,174 |
| Nov 20, 2024 | 38,200.00 | 39,350.00 | 38,100.00 | 38,800.00 | 38,800.00 | 571,091 |
| Nov 19, 2024 | 37,350.00 | 38,450.00 | 37,000.00 | 38,200.00 | 38,200.00 | 448,431 |
| Nov 18, 2024 | 35,550.00 | 37,450.00 | 35,350.00 | 37,350.00 | 37,350.00 | 336,996 |
| Nov 15, 2024 | 36,150.00 | 36,450.00 | 35,700.00 | 35,900.00 | 35,900.00 | 245,610 |
| Nov 14, 2024 | 36,350.00 | 36,950.00 | 36,050.00 | 36,050.00 | 36,050.00 | 428,137 |
| Nov 13, 2024 | 36,550.00 | 37,100.00 | 36,050.00 | 36,700.00 | 36,700.00 | 317,551 |
| Nov 12, 2024 | 37,350.00 | 37,800.00 | 36,800.00 | 36,850.00 | 36,850.00 | 511,855 |
| Nov 11, 2024 | 37,000.00 | 37,850.00 | 37,000.00 | 37,550.00 | 37,550.00 | 336,419 |
| Nov 8, 2024 | 39,250.00 | 39,250.00 | 37,250.00 | 37,400.00 | 37,400.00 | 355,510 |
| Nov 7, 2024 | 38,500.00 | 39,300.00 | 38,450.00 | 38,850.00 | 38,850.00 | 311,956 |
| Nov 6, 2024 | 39,300.00 | 39,850.00 | 38,700.00 | 38,850.00 | 38,850.00 | 544,809 |
| Nov 5, 2024 | 37,150.00 | 40,050.00 | 36,900.00 | 39,400.00 | 39,400.00 | 1,505,232 |
| Nov 4, 2024 | 35,200.00 | 37,000.00 | 35,100.00 | 36,650.00 | 36,650.00 | 784,677 |
| Nov 1, 2024 | 35,100.00 | 35,600.00 | 35,050.00 | 35,200.00 | 35,200.00 | 301,084 |
| Oct 31, 2024 | 35,350.00 | 35,700.00 | 34,900.00 | 35,300.00 | 35,300.00 | 787,447 |
| Oct 30, 2024 | 35,100.00 | 35,450.00 | 34,900.00 | 35,250.00 | 35,250.00 | 846,503 |
| Oct 29, 2024 | 36,300.00 | 36,450.00 | 34,500.00 | 34,900.00 | 34,900.00 | 614,413 |
| Oct 28, 2024 | 35,300.00 | 36,500.00 | 35,300.00 | 36,500.00 | 36,500.00 | 228,510 |
| Oct 25, 2024 | 36,200.00 | 36,800.00 | 35,400.00 | 35,550.00 | 35,550.00 | 265,975 |
| Oct 24, 2024 | 36,450.00 | 36,650.00 | 36,050.00 | 36,200.00 | 36,200.00 | 146,171 |
| Oct 23, 2024 | 36,500.00 | 36,800.00 | 36,000.00 | 36,450.00 | 36,450.00 | 283,566 |
| Oct 22, 2024 | 37,500.00 | 37,900.00 | 36,550.00 | 36,550.00 | 36,550.00 | 286,157 |
| Oct 21, 2024 | 37,650.00 | 37,850.00 | 37,350.00 | 37,600.00 | 37,600.00 | 143,009 |
| Oct 18, 2024 | 37,950.00 | 38,000.00 | 37,150.00 | 37,400.00 | 37,400.00 | 178,863 |
| Oct 17, 2024 | 38,250.00 | 38,300.00 | 37,500.00 | 37,800.00 | 37,800.00 | 246,558 |
| Oct 16, 2024 | 37,950.00 | 38,300.00 | 37,600.00 | 37,900.00 | 37,900.00 | 266,769 |
| Oct 15, 2024 | 38,750.00 | 38,750.00 | 38,200.00 | 38,200.00 | 38,200.00 | 267,304 |
| Oct 14, 2024 | 38,600.00 | 39,000.00 | 38,100.00 | 38,600.00 | 38,600.00 | 191,684 |
| Oct 11, 2024 | 38,700.00 | 39,200.00 | 38,400.00 | 38,600.00 | 38,600.00 | 279,221 |
| Oct 10, 2024 | 39,100.00 | 39,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 422,843 |
| Oct 8, 2024 | 38,300.00 | 38,750.00 | 37,500.00 | 38,400.00 | 38,400.00 | 524,117 |
| Oct 7, 2024 | 38,600.00 | 39,150.00 | 38,500.00 | 38,800.00 | 38,800.00 | 206,380 |
| Oct 4, 2024 | 39,000.00 | 39,300.00 | 38,150.00 | 38,550.00 | 38,550.00 | 292,427 |
| Oct 2, 2024 | 40,050.00 | 40,050.00 | 38,650.00 | 38,650.00 | 38,650.00 | 584,634 |
| Sep 30, 2024 | 43,000.00 | 43,100.00 | 41,400.00 | 41,450.00 | 41,450.00 | 149,662 |
| Sep 27, 2024 | 43,650.00 | 43,650.00 | 42,350.00 | 42,350.00 | 42,350.00 | 99,492 |
| Sep 26, 2024 | 42,200.00 | 43,850.00 | 42,050.00 | 43,050.00 | 43,050.00 | 377,389 |
| Sep 25, 2024 | 42,000.00 | 43,100.00 | 41,550.00 | 41,700.00 | 41,700.00 | 339,516 |
| Sep 24, 2024 | 41,450.00 | 41,550.00 | 40,700.00 | 41,250.00 | 41,250.00 | 204,097 |
| Sep 23, 2024 | 41,900.00 | 41,900.00 | 40,450.00 | 41,400.00 | 41,400.00 | 132,005 |
| Sep 20, 2024 | 41,900.00 | 42,150.00 | 41,100.00 | 41,550.00 | 41,550.00 | 267,923 |
| Sep 19, 2024 | 41,900.00 | 41,950.00 | 40,800.00 | 41,900.00 | 41,900.00 | 243,700 |
| Sep 13, 2024 | 40,450.00 | 41,200.00 | 40,100.00 | 41,200.00 | 41,200.00 | 133,388 |
| Sep 12, 2024 | 39,500.00 | 40,550.00 | 38,950.00 | 40,550.00 | 40,550.00 | 540,715 |
| Sep 11, 2024 | 39,850.00 | 39,950.00 | 39,000.00 | 39,500.00 | 39,500.00 | 196,392 |
| Sep 10, 2024 | 40,100.00 | 40,650.00 | 39,700.00 | 39,850.00 | 39,850.00 | 143,235 |
| Sep 9, 2024 | 39,200.00 | 40,400.00 | 38,950.00 | 40,100.00 | 40,100.00 | 157,752 |
| Sep 6, 2024 | 40,650.00 | 40,650.00 | 39,700.00 | 40,000.00 | 40,000.00 | 186,481 |
| Sep 5, 2024 | 40,450.00 | 41,050.00 | 40,100.00 | 40,350.00 | 40,350.00 | 130,005 |
| Sep 4, 2024 | 41,400.00 | 41,450.00 | 39,950.00 | 40,150.00 | 40,150.00 | 303,695 |
| Sep 3, 2024 | 42,300.00 | 42,550.00 | 41,850.00 | 41,900.00 | 41,900.00 | 126,443 |
| Sep 2, 2024 | 43,250.00 | 43,450.00 | 42,000.00 | 42,300.00 | 42,300.00 | 194,079 |
| Aug 30, 2024 | 43,900.00 | 44,350.00 | 43,400.00 | 43,400.00 | 43,400.00 | 358,179 |
| Aug 29, 2024 | 44,100.00 | 44,100.00 | 43,100.00 | 43,350.00 | 43,350.00 | 200,466 |
| Aug 28, 2024 | 42,750.00 | 44,300.00 | 42,750.00 | 44,150.00 | 44,150.00 | 357,170 |
| Aug 27, 2024 | 43,300.00 | 43,550.00 | 42,700.00 | 43,050.00 | 43,050.00 | 132,879 |
| Aug 26, 2024 | 42,400.00 | 43,250.00 | 42,150.00 | 43,050.00 | 43,050.00 | 188,839 |
| Aug 23, 2024 | 42,350.00 | 42,800.00 | 42,200.00 | 42,400.00 | 42,400.00 | 149,432 |
| Aug 22, 2024 | 43,000.00 | 43,200.00 | 42,250.00 | 42,350.00 | 42,350.00 | 189,537 |
| Aug 21, 2024 | 42,300.00 | 43,500.00 | 41,850.00 | 42,800.00 | 42,800.00 | 329,493 |
| Aug 20, 2024 | 43,100.00 | 43,500.00 | 41,600.00 | 42,100.00 | 42,100.00 | 258,942 |
| Aug 19, 2024 | 42,950.00 | 44,100.00 | 42,900.00 | 43,250.00 | 43,250.00 | 260,371 |
| Aug 16, 2024 | 43,450.00 | 43,800.00 | 42,600.00 | 42,850.00 | 42,850.00 | 208,518 |
| Aug 14, 2024 | 42,350.00 | 42,950.00 | 41,900.00 | 42,700.00 | 42,700.00 | 251,547 |
| Aug 13, 2024 | 42,450.00 | 42,800.00 | 41,650.00 | 42,250.00 | 42,250.00 | 305,402 |
| Aug 12, 2024 | 43,800.00 | 44,850.00 | 42,150.00 | 42,850.00 | 42,850.00 | 410,158 |
| Aug 9, 2024 | 40,700.00 | 44,200.00 | 40,600.00 | 43,900.00 | 43,900.00 | 867,250 |
| Aug 8, 2024 | 39,400.00 | 41,250.00 | 38,800.00 | 40,750.00 | 40,750.00 | 576,830 |
| Aug 7, 2024 | 40,000.00 | 40,250.00 | 39,150.00 | 39,150.00 | 39,150.00 | 604,794 |
| Aug 6, 2024 | 40,550.00 | 42,600.00 | 39,800.00 | 40,850.00 | 40,850.00 | 436,651 |
| Aug 5, 2024 | 42,250.00 | 42,350.00 | 37,850.00 | 38,650.00 | 38,650.00 | 603,723 |
| Aug 2, 2024 | 42,500.00 | 43,400.00 | 42,500.00 | 42,800.00 | 42,800.00 | 306,572 |
| Aug 1, 2024 | 44,250.00 | 44,650.00 | 43,700.00 | 43,700.00 | 43,700.00 | 364,982 |
| Jul 31, 2024 | 43,300.00 | 44,850.00 | 43,100.00 | 44,650.00 | 44,650.00 | 677,160 |
| Jul 30, 2024 | 42,400.00 | 44,900.00 | 42,400.00 | 42,900.00 | 42,900.00 | 814,516 |
| Jul 29, 2024 | 42,700.00 | 43,450.00 | 42,350.00 | 42,750.00 | 42,750.00 | 351,821 |
| Jul 26, 2024 | 42,000.00 | 42,800.00 | 41,850.00 | 42,350.00 | 42,350.00 | 252,116 |
| Jul 25, 2024 | 42,650.00 | 43,300.00 | 41,850.00 | 41,950.00 | 41,950.00 | 357,345 |
| Jul 24, 2024 | 42,500.00 | 44,000.00 | 42,100.00 | 42,250.00 | 42,250.00 | 420,004 |
| Jul 23, 2024 | 40,850.00 | 43,250.00 | 40,800.00 | 42,650.00 | 42,650.00 | 820,266 |
| Jul 22, 2024 | 40,800.00 | 40,850.00 | 40,350.00 | 40,550.00 | 40,550.00 | 186,261 |
| Jul 19, 2024 | 41,200.00 | 41,200.00 | 40,650.00 | 41,050.00 | 41,050.00 | 370,021 |
| Jul 18, 2024 | 41,650.00 | 41,700.00 | 41,000.00 | 41,700.00 | 41,700.00 | 316,284 |
| Jul 17, 2024 | 42,250.00 | 42,400.00 | 41,300.00 | 41,750.00 | 41,750.00 | 339,785 |
| Jul 16, 2024 | 42,300.00 | 42,600.00 | 41,850.00 | 42,150.00 | 42,150.00 | 247,110 |
| Jul 15, 2024 | 42,650.00 | 42,950.00 | 41,950.00 | 42,200.00 | 42,200.00 | 244,656 |
| Jul 12, 2024 | 42,700.00 | 42,900.00 | 41,750.00 | 42,300.00 | 42,300.00 | 333,755 |
| Jul 11, 2024 | 43,050.00 | 43,050.00 | 42,350.00 | 42,600.00 | 42,600.00 | 292,494 |
| Jul 10, 2024 | 43,150.00 | 43,450.00 | 42,500.00 | 42,800.00 | 42,800.00 | 310,509 |
| Jul 9, 2024 | 43,850.00 | 43,900.00 | 43,000.00 | 43,300.00 | 43,300.00 | 316,133 |
| Jul 8, 2024 | 43,400.00 | 43,700.00 | 43,300.00 | 43,500.00 | 43,500.00 | 135,533 |
| Jul 5, 2024 | 44,050.00 | 44,350.00 | 43,300.00 | 43,500.00 | 43,500.00 | 269,659 |
| Jul 4, 2024 | 43,150.00 | 43,800.00 | 43,150.00 | 43,750.00 | 43,750.00 | 185,506 |
| Jul 3, 2024 | 43,550.00 | 44,500.00 | 43,250.00 | 43,350.00 | 43,350.00 | 323,298 |
| Jul 2, 2024 | 44,500.00 | 44,700.00 | 42,650.00 | 43,350.00 | 43,350.00 | 459,267 |
| Jul 1, 2024 | 45,350.00 | 45,750.00 | 44,500.00 | 44,900.00 | 44,900.00 | 330,217 |
| Jun 28, 2024 | 44,850.00 | 45,250.00 | 44,700.00 | 45,200.00 | 45,200.00 | 285,987 |
| Jun 27, 2024 | 44,300.00 | 45,150.00 | 44,300.00 | 44,800.00 | 44,800.00 | 256,886 |
| Jun 26, 2024 | 44,950.00 | 45,200.00 | 44,250.00 | 44,550.00 | 44,550.00 | 392,933 |
| Jun 25, 2024 | 45,150.00 | 45,650.00 | 44,550.00 | 45,300.00 | 45,300.00 | 392,661 |
| Jun 24, 2024 | 45,800.00 | 45,900.00 | 44,300.00 | 44,700.00 | 44,700.00 | 423,876 |
| Jun 21, 2024 | 46,850.00 | 47,050.00 | 45,350.00 | 46,100.00 | 46,100.00 | 346,856 |
| Jun 20, 2024 | 47,100.00 | 47,550.00 | 46,700.00 | 46,800.00 | 46,800.00 | 284,096 |
| Jun 19, 2024 | 46,800.00 | 47,950.00 | 45,900.00 | 47,000.00 | 47,000.00 | 490,213 |
| Jun 18, 2024 | 45,500.00 | 47,500.00 | 45,450.00 | 46,350.00 | 46,350.00 | 596,757 |
| Jun 17, 2024 | 45,700.00 | 46,250.00 | 45,500.00 | 45,950.00 | 45,950.00 | 292,173 |
| Jun 14, 2024 | 44,750.00 | 45,900.00 | 44,700.00 | 45,700.00 | 45,700.00 | 430,704 |
| Jun 13, 2024 | 45,300.00 | 46,350.00 | 44,850.00 | 44,850.00 | 44,850.00 | 627,311 |
| Jun 12, 2024 | 44,800.00 | 45,200.00 | 44,750.00 | 45,000.00 | 45,000.00 | 315,904 |
| Jun 11, 2024 | 44,550.00 | 45,000.00 | 44,350.00 | 44,850.00 | 44,850.00 | 396,598 |
| Jun 10, 2024 | 44,600.00 | 45,300.00 | 44,350.00 | 44,550.00 | 44,550.00 | 294,289 |
| Jun 7, 2024 | 44,350.00 | 45,250.00 | 44,050.00 | 44,600.00 | 44,600.00 | 620,666 |
| Jun 5, 2024 | 43,750.00 | 44,050.00 | 43,500.00 | 43,550.00 | 43,550.00 | 248,195 |
| Jun 4, 2024 | 43,750.00 | 44,350.00 | 43,500.00 | 43,650.00 | 43,650.00 | 333,865 |
| Jun 3, 2024 | 43,700.00 | 44,300.00 | 43,500.00 | 44,100.00 | 44,100.00 | 236,342 |
| May 31, 2024 | 43,500.00 | 44,000.00 | 43,000.00 | 43,850.00 | 43,850.00 | 542,689 |
| May 30, 2024 | 44,050.00 | 44,600.00 | 43,350.00 | 43,600.00 | 43,600.00 | 354,732 |
| May 29, 2024 | 44,850.00 | 44,900.00 | 44,250.00 | 44,350.00 | 44,350.00 | 368,474 |
| May 28, 2024 | 44,350.00 | 45,050.00 | 44,350.00 | 44,800.00 | 44,800.00 | 373,682 |
| May 27, 2024 | 44,700.00 | 44,750.00 | 44,150.00 | 44,450.00 | 44,450.00 | 248,355 |
| May 24, 2024 | 44,550.00 | 45,300.00 | 44,300.00 | 44,550.00 | 44,550.00 | 466,291 |
| May 23, 2024 | 44,850.00 | 45,300.00 | 44,600.00 | 45,000.00 | 45,000.00 | 500,463 |
| May 22, 2024 | 44,300.00 | 44,950.00 | 43,850.00 | 44,850.00 | 44,850.00 | 471,246 |
| May 21, 2024 | 44,000.00 | 44,450.00 | 43,900.00 | 44,300.00 | 44,300.00 | 581,960 |
| May 20, 2024 | 44,400.00 | 45,150.00 | 43,950.00 | 44,200.00 | 44,200.00 | 627,351 |
| May 17, 2024 | 44,550.00 | 44,750.00 | 44,100.00 | 44,200.00 | 44,200.00 | 470,309 |
| May 16, 2024 | 45,100.00 | 45,500.00 | 43,600.00 | 44,500.00 | 44,500.00 | 1,347,398 |
| May 14, 2024 | 43,400.00 | 45,100.00 | 43,400.00 | 45,100.00 | 45,100.00 | 1,520,891 |
| May 13, 2024 | 42,900.00 | 43,350.00 | 42,400.00 | 43,200.00 | 43,200.00 | 892,027 |
| May 10, 2024 | 43,500.00 | 44,000.00 | 42,850.00 | 43,000.00 | 43,000.00 | 1,176,632 |
| May 9, 2024 | 44,100.00 | 44,750.00 | 43,350.00 | 43,700.00 | 43,700.00 | 1,073,601 |
| May 8, 2024 | 43,700.00 | 45,200.00 | 42,850.00 | 44,050.00 | 44,050.00 | 1,933,636 |
| May 7, 2024 | 47,200.00 | 48,400.00 | 42,150.00 | 43,750.00 | 43,750.00 | 4,852,683 |
| May 3, 2024 | 55,000.00 | 55,400.00 | 52,500.00 | 52,700.00 | 52,700.00 | 525,988 |
| May 2, 2024 | 57,700.00 | 58,300.00 | 54,700.00 | 54,700.00 | 54,700.00 | 575,783 |
| Apr 30, 2024 | 58,500.00 | 61,300.00 | 58,000.00 | 59,100.00 | 59,100.00 | 463,231 |
| Apr 29, 2024 | 57,200.00 | 59,400.00 | 56,800.00 | 58,300.00 | 58,300.00 | 330,465 |
| Apr 26, 2024 | 56,300.00 | 57,100.00 | 55,500.00 | 56,700.00 | 56,700.00 | 197,885 |
| Apr 25, 2024 | 57,000.00 | 57,600.00 | 55,500.00 | 56,300.00 | 56,300.00 | 232,977 |
| Apr 24, 2024 | 56,400.00 | 58,400.00 | 56,100.00 | 57,900.00 | 57,900.00 | 231,285 |
| Apr 23, 2024 | 57,300.00 | 57,900.00 | 55,500.00 | 56,600.00 | 56,600.00 | 425,537 |
| Apr 22, 2024 | 59,400.00 | 59,700.00 | 57,500.00 | 58,200.00 | 58,200.00 | 170,047 |
| Apr 19, 2024 | 61,100.00 | 61,100.00 | 58,100.00 | 58,800.00 | 58,800.00 | 372,419 |
| Apr 18, 2024 | 62,600.00 | 62,700.00 | 60,200.00 | 60,900.00 | 60,900.00 | 282,693 |
| Apr 17, 2024 | 63,100.00 | 63,200.00 | 61,200.00 | 62,700.00 | 62,700.00 | 324,209 |
| Apr 16, 2024 | 60,500.00 | 63,300.00 | 60,100.00 | 63,100.00 | 63,100.00 | 430,954 |
| Apr 15, 2024 | 59,700.00 | 60,400.00 | 58,800.00 | 60,000.00 | 60,000.00 | 277,857 |
| Apr 12, 2024 | 60,000.00 | 61,500.00 | 59,300.00 | 59,800.00 | 59,800.00 | 344,196 |
| Apr 11, 2024 | 54,900.00 | 60,500.00 | 54,900.00 | 60,500.00 | 60,500.00 | 550,370 |
| Apr 9, 2024 | 55,700.00 | 56,200.00 | 54,800.00 | 56,000.00 | 56,000.00 | 120,114 |
| Apr 8, 2024 | 53,800.00 | 55,100.00 | 53,400.00 | 54,700.00 | 54,700.00 | 210,659 |
| Apr 5, 2024 | 52,900.00 | 55,900.00 | 52,900.00 | 54,900.00 | 54,900.00 | 180,302 |
| Apr 4, 2024 | 53,700.00 | 54,500.00 | 52,700.00 | 54,000.00 | 54,000.00 | 214,185 |
| Apr 3, 2024 | 51,900.00 | 52,900.00 | 50,700.00 | 51,600.00 | 51,600.00 | 261,353 |
| Apr 2, 2024 | 53,700.00 | 54,600.00 | 52,100.00 | 52,600.00 | 52,600.00 | 242,780 |
| Apr 1, 2024 | 55,400.00 | 55,400.00 | 53,900.00 | 54,300.00 | 54,300.00 | 89,332 |
| Mar 29, 2024 | 54,600.00 | 55,200.00 | 54,000.00 | 54,200.00 | 54,200.00 | 76,519 |
| Mar 28, 2024 | 56,200.00 | 56,600.00 | 53,500.00 | 54,100.00 | 54,100.00 | 269,593 |
| Mar 27, 2024 | 53,600.00 | 56,800.00 | 53,600.00 | 56,800.00 | 56,800.00 | 200,476 |
| Mar 26, 2024 | 55,300.00 | 56,200.00 | 54,300.00 | 54,900.00 | 54,900.00 | 247,200 |
| Mar 25, 2024 | 54,400.00 | 55,700.00 | 53,800.00 | 54,600.00 | 54,600.00 | 128,061 |
| Mar 22, 2024 | 52,500.00 | 55,600.00 | 52,400.00 | 54,500.00 | 54,500.00 | 239,582 |
| Mar 21, 2024 | 51,300.00 | 53,100.00 | 51,200.00 | 53,100.00 | 53,100.00 | 299,744 |
| Mar 20, 2024 | 50,900.00 | 52,300.00 | 49,900.00 | 50,800.00 | 50,800.00 | 256,112 |
| Mar 19, 2024 | 50,800.00 | 52,000.00 | 49,900.00 | 50,000.00 | 50,000.00 | 283,627 |
| Mar 18, 2024 | 53,200.00 | 53,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | 142,970 |
| Mar 15, 2024 | 52,100.00 | 53,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | 302,434 |
| Mar 14, 2024 | 51,100.00 | 53,200.00 | 49,950.00 | 52,700.00 | 52,700.00 | 468,392 |
| Mar 13, 2024 | 52,600.00 | 52,800.00 | 51,400.00 | 51,600.00 | 51,600.00 | 203,107 |
| Mar 12, 2024 | 53,500.00 | 53,800.00 | 51,300.00 | 52,200.00 | 52,200.00 | 208,356 |
| Mar 11, 2024 | 52,600.00 | 53,400.00 | 52,200.00 | 52,700.00 | 52,700.00 | 110,324 |
| Mar 8, 2024 | 53,900.00 | 54,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 220,144 |
| Mar 7, 2024 | 54,200.00 | 54,500.00 | 52,900.00 | 53,100.00 | 53,100.00 | 178,752 |
| Mar 6, 2024 | 54,300.00 | 55,300.00 | 53,400.00 | 54,200.00 | 54,200.00 | 219,162 |
| Mar 5, 2024 | 52,800.00 | 55,500.00 | 52,700.00 | 54,100.00 | 54,100.00 | 288,092 |
| Mar 4, 2024 | 53,800.00 | 54,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 286,037 |
| Feb 29, 2024 | 53,000.00 | 54,700.00 | 52,000.00 | 54,200.00 | 54,200.00 | 445,016 |
| Feb 28, 2024 | 52,600.00 | 54,300.00 | 49,900.00 | 53,600.00 | 53,600.00 | 345,296 |
| Feb 27, 2024 | 55,800.00 | 56,000.00 | 53,000.00 | 53,400.00 | 53,400.00 | 295,633 |
| Feb 26, 2024 | 58,400.00 | 58,400.00 | 53,600.00 | 55,700.00 | 55,700.00 | 395,062 |
| Feb 23, 2024 | 59,100.00 | 59,600.00 | 57,700.00 | 58,700.00 | 58,700.00 | 209,324 |
| Feb 22, 2024 | 58,900.00 | 59,200.00 | 57,300.00 | 58,500.00 | 58,500.00 | 207,626 |
| Feb 21, 2024 | 56,900.00 | 58,400.00 | 55,800.00 | 58,400.00 | 58,400.00 | 258,728 |
| Feb 20, 2024 | 56,100.00 | 56,600.00 | 55,200.00 | 56,400.00 | 56,400.00 | 276,966 |
| Feb 19, 2024 | 55,500.00 | 56,400.00 | 54,600.00 | 56,200.00 | 56,200.00 | 129,502 |
| Feb 16, 2024 | 54,700.00 | 55,500.00 | 53,500.00 | 55,500.00 | 55,500.00 | 499,375 |
| Feb 15, 2024 | 55,300.00 | 55,800.00 | 53,200.00 | 54,000.00 | 54,000.00 | 212,564 |
| Feb 14, 2024 | 52,000.00 | 54,500.00 | 51,500.00 | 54,400.00 | 54,400.00 | 354,158 |
| Feb 13, 2024 | 51,900.00 | 53,300.00 | 51,000.00 | 52,900.00 | 52,900.00 | 449,755 |
| Feb 8, 2024 | 51,500.00 | 52,400.00 | 50,600.00 | 51,600.00 | 51,600.00 | 388,094 |
| Feb 7, 2024 | 49,600.00 | 51,800.00 | 48,900.00 | 51,700.00 | 51,700.00 | 448,113 |
| Feb 6, 2024 | 50,100.00 | 50,700.00 | 48,000.00 | 49,400.00 | 49,400.00 | 376,225 |
| Feb 5, 2024 | 52,600.00 | 52,600.00 | 47,950.00 | 50,000.00 | 50,000.00 | 533,706 |
| Feb 2, 2024 | 50,800.00 | 51,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 514,438 |
| Feb 1, 2024 | 51,200.00 | 52,700.00 | 50,600.00 | 52,000.00 | 52,000.00 | 509,087 |
| Jan 31, 2024 | 49,650.00 | 52,000.00 | 49,500.00 | 51,300.00 | 51,300.00 | 497,482 |
| Jan 30, 2024 | 51,500.00 | 51,500.00 | 49,100.00 | 49,650.00 | 49,650.00 | 301,429 |
| Jan 29, 2024 | 49,200.00 | 50,700.00 | 49,100.00 | 49,900.00 | 49,900.00 | 300,021 |
| Jan 26, 2024 | 49,450.00 | 50,000.00 | 48,700.00 | 49,100.00 | 49,100.00 | 377,047 |
| Jan 25, 2024 | 46,300.00 | 49,450.00 | 46,250.00 | 49,450.00 | 49,450.00 | 285,500 |
| Jan 24, 2024 | 47,100.00 | 47,400.00 | 46,050.00 | 47,200.00 | 47,200.00 | 189,682 |
| Jan 23, 2024 | 47,950.00 | 47,950.00 | 46,500.00 | 47,400.00 | 47,400.00 | 163,180 |
| Jan 22, 2024 | 48,000.00 | 48,500.00 | 47,050.00 | 47,250.00 | 47,250.00 | 199,951 |
| Jan 19, 2024 | 46,750.00 | 48,700.00 | 46,750.00 | 47,800.00 | 47,800.00 | 340,977 |
| Jan 18, 2024 | 45,100.00 | 47,600.00 | 44,200.00 | 47,100.00 | 47,100.00 | 691,915 |
| Jan 17, 2024 | 45,000.00 | 45,400.00 | 43,600.00 | 44,500.00 | 44,500.00 | 413,024 |
| Jan 16, 2024 | 45,800.00 | 46,300.00 | 44,250.00 | 44,800.00 | 44,800.00 | 267,897 |
| Jan 15, 2024 | 44,250.00 | 45,750.00 | 44,200.00 | 45,900.00 | 45,900.00 | 34,604 |
| Jan 12, 2024 | 44,200.00 | 44,500.00 | 43,350.00 | 44,050.00 | 44,050.00 | 136,554 |
| Jan 11, 2024 | 44,700.00 | 45,100.00 | 44,150.00 | 44,150.00 | 44,150.00 | 167,086 |
| Jan 10, 2024 | 44,600.00 | 45,250.00 | 44,050.00 | 44,900.00 | 44,900.00 | 210,095 |
Related Tickers
271940.KS Iljin Hysolus Co., Ltd.
16,760.00
-1.24%
CON.HA Continental AG
63.50
-2.04%
5108.F BRIDGESTONE CORPORATION
5,430.00
+3.23%
GOODY.IS Goodyear Lastikleri T.A.S.
19.20
-4.00%
BGT.HA Bridgestone Corp
32.26
+0.25%
MGDDF Compagnie Générale des Établissements Michelin Société en commandite par actions
30.83
0.00%
BRDCY Bridgestone Corporation
16.44
+0.06%
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
30.94
-0.32%
CON.DE Continental Aktiengesellschaft
64.24
+0.82%
TYRES.HE Nokian Renkaat Oyj
7.48
-0.03%