KSE - Delayed Quote KRW
Kolmar Korea Co., Ltd. (161890.KS)
75,900.00
+200.00
+(0.26%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 75,800.00 | 76,400.00 | 75,000.00 | 75,900.00 | 75,900.00 | 106,684 |
| Apr 29, 2025 | 76,500.00 | 76,800.00 | 74,300.00 | 75,700.00 | 75,700.00 | 132,072 |
| Apr 28, 2025 | 74,600.00 | 76,000.00 | 74,300.00 | 75,500.00 | 75,500.00 | 152,673 |
| Apr 25, 2025 | 75,500.00 | 75,700.00 | 73,100.00 | 74,600.00 | 74,600.00 | 242,945 |
| Apr 24, 2025 | 74,100.00 | 77,500.00 | 74,100.00 | 75,500.00 | 75,500.00 | 572,124 |
| Apr 23, 2025 | 74,400.00 | 74,400.00 | 72,300.00 | 72,700.00 | 72,700.00 | 166,860 |
| Apr 22, 2025 | 73,400.00 | 74,400.00 | 72,200.00 | 73,800.00 | 73,800.00 | 148,773 |
| Apr 21, 2025 | 73,700.00 | 74,400.00 | 72,500.00 | 74,000.00 | 74,000.00 | 126,585 |
| Apr 18, 2025 | 74,300.00 | 74,500.00 | 73,000.00 | 73,500.00 | 73,500.00 | 94,957 |
| Apr 17, 2025 | 73,800.00 | 74,600.00 | 72,700.00 | 73,400.00 | 73,400.00 | 202,636 |
| Apr 16, 2025 | 72,200.00 | 75,000.00 | 72,200.00 | 72,600.00 | 72,600.00 | 214,458 |
| Apr 15, 2025 | 73,700.00 | 73,700.00 | 71,900.00 | 72,400.00 | 72,400.00 | 168,511 |
| Apr 14, 2025 | 73,000.00 | 73,700.00 | 71,500.00 | 73,000.00 | 73,000.00 | 317,647 |
| Apr 11, 2025 | 66,500.00 | 71,100.00 | 66,200.00 | 70,900.00 | 70,900.00 | 353,086 |
| Apr 10, 2025 | 67,100.00 | 67,200.00 | 65,200.00 | 67,200.00 | 67,200.00 | 267,976 |
| Apr 9, 2025 | 65,300.00 | 66,500.00 | 63,600.00 | 64,600.00 | 64,600.00 | 184,413 |
| Apr 8, 2025 | 66,200.00 | 66,700.00 | 65,300.00 | 65,700.00 | 65,700.00 | 155,786 |
| Apr 7, 2025 | 66,500.00 | 67,100.00 | 64,200.00 | 64,500.00 | 64,500.00 | 322,694 |
| Apr 4, 2025 | 66,600.00 | 70,300.00 | 66,400.00 | 68,200.00 | 68,200.00 | 401,211 |
| Apr 3, 2025 | 66,100.00 | 69,100.00 | 65,400.00 | 67,600.00 | 67,600.00 | 276,252 |
| Apr 2, 2025 | 65,200.00 | 68,400.00 | 65,200.00 | 67,100.00 | 67,100.00 | 356,123 |
| Apr 1, 2025 | 63,600.00 | 66,300.00 | 62,800.00 | 65,000.00 | 65,000.00 | 217,199 |
| Mar 31, 2025 | 62,800.00 | 63,400.00 | 61,500.00 | 62,700.00 | 62,700.00 | 152,708 |
| Mar 28, 2025 | 65,300.00 | 65,800.00 | 63,600.00 | 64,300.00 | 64,300.00 | 117,505 |
| Mar 27, 2025 | 63,600.00 | 65,200.00 | 63,200.00 | 64,300.00 | 64,300.00 | 103,509 |
| Mar 26, 2025 | 64,200.00 | 65,000.00 | 63,800.00 | 63,800.00 | 63,800.00 | 77,313 |
| Mar 25, 2025 | 66,000.00 | 66,700.00 | 63,900.00 | 64,300.00 | 64,300.00 | 126,777 |
| Mar 24, 2025 | 66,500.00 | 66,800.00 | 65,300.00 | 65,400.00 | 65,400.00 | 110,105 |
| Mar 21, 2025 | 66,000.00 | 67,400.00 | 64,800.00 | 66,100.00 | 66,100.00 | 153,885 |
| Mar 20, 2025 | 65,400.00 | 67,400.00 | 65,300.00 | 65,800.00 | 65,800.00 | 195,569 |
| Mar 19, 2025 | 65,600.00 | 66,600.00 | 64,800.00 | 65,300.00 | 65,300.00 | 133,544 |
| Mar 18, 2025 | 67,400.00 | 67,400.00 | 64,900.00 | 65,600.00 | 65,600.00 | 224,585 |
| Mar 17, 2025 | 66,900.00 | 69,400.00 | 66,100.00 | 66,600.00 | 66,600.00 | 372,471 |
| Mar 14, 2025 | 66,700.00 | 67,400.00 | 65,700.00 | 66,100.00 | 66,100.00 | 196,425 |
| Mar 13, 2025 | 65,100.00 | 67,400.00 | 64,400.00 | 66,700.00 | 66,700.00 | 496,830 |
| Mar 12, 2025 | 61,800.00 | 65,900.00 | 61,400.00 | 64,800.00 | 64,800.00 | 411,224 |
| Mar 11, 2025 | 720 Dividend | |||||
| Mar 11, 2025 | 60,100.00 | 62,500.00 | 59,500.00 | 61,500.00 | 61,500.00 | 230,850 |
| Mar 10, 2025 | 64,000.00 | 64,000.00 | 61,600.00 | 61,900.00 | 61,180.00 | 191,348 |
| Mar 7, 2025 | 62,800.00 | 64,800.00 | 62,100.00 | 63,400.00 | 62,662.55 | 218,092 |
| Mar 6, 2025 | 62,900.00 | 64,200.00 | 61,300.00 | 63,200.00 | 62,464.88 | 271,391 |
| Mar 5, 2025 | 60,100.00 | 62,400.00 | 60,100.00 | 62,100.00 | 61,377.67 | 275,623 |
| Mar 4, 2025 | 61,400.00 | 62,200.00 | 58,800.00 | 60,100.00 | 59,400.94 | 221,563 |
| Feb 28, 2025 | 59,700.00 | 62,400.00 | 59,300.00 | 61,400.00 | 60,685.82 | 494,772 |
| Feb 27, 2025 | 60,500.00 | 61,500.00 | 59,100.00 | 60,600.00 | 59,895.12 | 368,012 |
| Feb 26, 2025 | 58,600.00 | 60,800.00 | 57,400.00 | 60,000.00 | 59,302.10 | 525,604 |
| Feb 25, 2025 | 58,600.00 | 59,700.00 | 57,500.00 | 58,000.00 | 57,325.36 | 424,002 |
| Feb 24, 2025 | 57,900.00 | 58,100.00 | 56,600.00 | 57,700.00 | 57,028.85 | 288,974 |
| Feb 21, 2025 | 57,400.00 | 58,900.00 | 56,900.00 | 58,800.00 | 58,116.06 | 375,892 |
| Feb 20, 2025 | 58,100.00 | 59,200.00 | 56,500.00 | 56,700.00 | 56,040.48 | 415,866 |
| Feb 19, 2025 | 56,800.00 | 57,200.00 | 56,200.00 | 56,900.00 | 56,238.16 | 263,029 |
| Feb 18, 2025 | 57,300.00 | 57,600.00 | 56,200.00 | 56,500.00 | 55,842.81 | 268,412 |
| Feb 17, 2025 | 58,400.00 | 58,600.00 | 56,700.00 | 57,400.00 | 56,732.34 | 225,299 |
| Feb 14, 2025 | 58,900.00 | 59,800.00 | 58,200.00 | 58,300.00 | 57,621.88 | 170,759 |
| Feb 13, 2025 | 58,800.00 | 59,000.00 | 57,800.00 | 59,000.00 | 58,313.73 | 199,262 |
| Feb 12, 2025 | 58,700.00 | 59,400.00 | 58,000.00 | 58,400.00 | 57,720.71 | 127,484 |
| Feb 11, 2025 | 59,500.00 | 60,700.00 | 58,100.00 | 58,500.00 | 57,819.55 | 234,171 |
| Feb 10, 2025 | 60,100.00 | 60,500.00 | 58,700.00 | 59,700.00 | 59,005.59 | 112,040 |
| Feb 7, 2025 | 60,800.00 | 61,000.00 | 59,400.00 | 60,000.00 | 59,302.10 | 127,383 |
| Feb 6, 2025 | 60,600.00 | 61,400.00 | 59,600.00 | 61,000.00 | 60,290.47 | 143,056 |
| Feb 5, 2025 | 61,400.00 | 61,600.00 | 60,000.00 | 60,200.00 | 59,499.77 | 135,512 |
| Feb 4, 2025 | 59,600.00 | 61,000.00 | 59,200.00 | 60,600.00 | 59,895.12 | 154,784 |
| Feb 3, 2025 | 59,500.00 | 59,900.00 | 57,100.00 | 58,700.00 | 58,017.22 | 147,937 |
| Jan 31, 2025 | 60,600.00 | 61,100.00 | 59,900.00 | 60,600.00 | 59,895.12 | 134,152 |
| Jan 24, 2025 | 61,000.00 | 61,000.00 | 59,200.00 | 60,000.00 | 59,302.10 | 180,866 |
| Jan 23, 2025 | 62,500.00 | 62,500.00 | 60,000.00 | 60,800.00 | 60,092.79 | 186,840 |
| Jan 22, 2025 | 62,400.00 | 62,600.00 | 61,700.00 | 62,000.00 | 61,278.84 | 159,627 |
| Jan 21, 2025 | 61,400.00 | 62,700.00 | 61,000.00 | 62,400.00 | 61,674.18 | 338,756 |
| Jan 20, 2025 | 60,800.00 | 61,700.00 | 60,000.00 | 60,700.00 | 59,993.96 | 168,921 |
| Jan 17, 2025 | 59,700.00 | 60,800.00 | 59,200.00 | 60,400.00 | 59,697.45 | 215,275 |
| Jan 16, 2025 | 57,000.00 | 59,800.00 | 56,500.00 | 59,800.00 | 59,104.43 | 467,018 |
| Jan 15, 2025 | 57,100.00 | 58,000.00 | 56,300.00 | 56,400.00 | 55,743.97 | 170,411 |
| Jan 14, 2025 | 57,200.00 | 57,500.00 | 56,300.00 | 57,100.00 | 56,435.83 | 226,658 |
| Jan 13, 2025 | 56,300.00 | 58,500.00 | 56,100.00 | 57,500.00 | 56,831.18 | 377,553 |
| Jan 10, 2025 | 57,500.00 | 57,700.00 | 55,800.00 | 56,600.00 | 55,941.65 | 245,456 |
| Jan 9, 2025 | 57,800.00 | 58,000.00 | 56,600.00 | 57,300.00 | 56,633.50 | 327,956 |
| Jan 8, 2025 | 56,300.00 | 58,000.00 | 56,000.00 | 57,200.00 | 56,534.67 | 220,578 |
| Jan 7, 2025 | 57,600.00 | 57,900.00 | 56,400.00 | 56,500.00 | 55,842.81 | 220,129 |
| Jan 6, 2025 | 56,800.00 | 57,600.00 | 55,300.00 | 56,900.00 | 56,238.16 | 218,230 |
| Jan 3, 2025 | 57,000.00 | 57,400.00 | 55,800.00 | 56,300.00 | 55,645.14 | 223,723 |
| Jan 2, 2025 | 55,800.00 | 57,300.00 | 55,200.00 | 57,000.00 | 56,337.00 | 233,952 |
| Dec 30, 2024 | 53,900.00 | 56,200.00 | 53,300.00 | 55,100.00 | 54,459.09 | 119,702 |
| Dec 27, 2024 | 55,000.00 | 55,300.00 | 53,700.00 | 53,900.00 | 53,273.05 | 92,322 |
| Dec 26, 2024 | 55,100.00 | 55,300.00 | 53,600.00 | 55,000.00 | 54,360.26 | 129,218 |
| Dec 24, 2024 | 55,500.00 | 56,900.00 | 53,900.00 | 54,500.00 | 53,866.07 | 244,470 |
| Dec 23, 2024 | 54,100.00 | 54,600.00 | 53,400.00 | 54,400.00 | 53,767.24 | 93,477 |
| Dec 20, 2024 | 54,800.00 | 55,200.00 | 53,500.00 | 53,600.00 | 52,976.54 | 119,212 |
| Dec 19, 2024 | 53,100.00 | 56,200.00 | 52,500.00 | 55,000.00 | 54,360.26 | 301,209 |
| Dec 18, 2024 | 55,400.00 | 55,600.00 | 53,800.00 | 54,300.00 | 53,668.40 | 151,901 |
| Dec 17, 2024 | 55,200.00 | 55,600.00 | 54,100.00 | 55,100.00 | 54,459.09 | 182,018 |
| Dec 16, 2024 | 56,400.00 | 56,600.00 | 54,800.00 | 55,200.00 | 54,557.93 | 156,857 |
| Dec 13, 2024 | 54,600.00 | 55,900.00 | 54,300.00 | 55,800.00 | 55,150.95 | 187,912 |
| Dec 12, 2024 | 55,000.00 | 55,700.00 | 53,900.00 | 54,200.00 | 53,569.56 | 240,225 |
| Dec 11, 2024 | 53,800.00 | 55,100.00 | 53,500.00 | 54,800.00 | 54,162.59 | 157,376 |
| Dec 10, 2024 | 50,500.00 | 54,200.00 | 50,500.00 | 53,300.00 | 52,680.03 | 194,622 |
| Dec 9, 2024 | 50,300.00 | 50,900.00 | 49,550.00 | 49,800.00 | 49,220.74 | 186,724 |
| Dec 6, 2024 | 52,200.00 | 52,700.00 | 50,400.00 | 51,600.00 | 50,999.80 | 263,847 |
| Dec 5, 2024 | 54,500.00 | 54,600.00 | 51,900.00 | 52,500.00 | 51,889.34 | 242,679 |
| Dec 4, 2024 | 54,800.00 | 55,800.00 | 53,400.00 | 54,200.00 | 53,569.56 | 170,850 |
| Dec 3, 2024 | 52,900.00 | 56,300.00 | 52,700.00 | 55,800.00 | 55,150.95 | 244,014 |
| Dec 2, 2024 | 53,000.00 | 53,800.00 | 51,600.00 | 52,600.00 | 51,988.18 | 141,938 |
| Nov 29, 2024 | 54,400.00 | 54,500.00 | 52,200.00 | 52,800.00 | 52,185.85 | 156,643 |
| Nov 28, 2024 | 54,200.00 | 54,800.00 | 53,700.00 | 54,400.00 | 53,767.24 | 91,251 |
| Nov 27, 2024 | 54,500.00 | 55,100.00 | 52,400.00 | 54,200.00 | 53,569.56 | 198,614 |
| Nov 26, 2024 | 54,300.00 | 55,800.00 | 53,500.00 | 54,500.00 | 53,866.07 | 190,402 |
| Nov 25, 2024 | 54,400.00 | 55,600.00 | 54,000.00 | 54,100.00 | 53,470.73 | 175,398 |
| Nov 22, 2024 | 53,700.00 | 55,800.00 | 53,300.00 | 54,100.00 | 53,470.73 | 196,022 |
| Nov 21, 2024 | 53,700.00 | 54,200.00 | 52,900.00 | 53,100.00 | 52,482.36 | 139,853 |
| Nov 20, 2024 | 54,500.00 | 54,800.00 | 53,600.00 | 53,700.00 | 53,075.38 | 151,910 |
| Nov 19, 2024 | 55,500.00 | 56,500.00 | 54,500.00 | 54,800.00 | 54,162.59 | 153,219 |
| Nov 18, 2024 | 54,200.00 | 56,700.00 | 53,800.00 | 56,000.00 | 55,348.63 | 192,442 |
| Nov 15, 2024 | 53,400.00 | 55,300.00 | 51,900.00 | 54,300.00 | 53,668.40 | 324,793 |
| Nov 14, 2024 | 56,400.00 | 56,900.00 | 52,700.00 | 53,400.00 | 52,778.87 | 291,381 |
| Nov 13, 2024 | 55,600.00 | 57,100.00 | 55,000.00 | 55,800.00 | 55,150.95 | 239,675 |
| Nov 12, 2024 | 59,000.00 | 59,100.00 | 55,700.00 | 55,800.00 | 55,150.95 | 415,845 |
| Nov 11, 2024 | 60,600.00 | 60,600.00 | 55,600.00 | 58,500.00 | 57,819.55 | 696,177 |
| Nov 8, 2024 | 67,200.00 | 69,100.00 | 60,900.00 | 61,200.00 | 60,488.14 | 1,288,158 |
| Nov 7, 2024 | 70,100.00 | 70,400.00 | 65,900.00 | 66,500.00 | 65,726.49 | 352,260 |
| Nov 6, 2024 | 69,700.00 | 71,400.00 | 68,500.00 | 69,600.00 | 68,790.44 | 199,151 |
| Nov 5, 2024 | 69,100.00 | 70,500.00 | 69,100.00 | 69,300.00 | 68,493.92 | 139,868 |
| Nov 4, 2024 | 68,000.00 | 70,300.00 | 67,600.00 | 69,900.00 | 69,086.95 | 201,688 |
| Nov 1, 2024 | 71,200.00 | 71,400.00 | 67,600.00 | 67,800.00 | 67,011.38 | 217,973 |
| Oct 31, 2024 | 69,000.00 | 71,300.00 | 67,900.00 | 70,900.00 | 70,075.31 | 239,929 |
| Oct 30, 2024 | 67,900.00 | 70,200.00 | 67,300.00 | 69,000.00 | 68,197.41 | 148,706 |
| Oct 29, 2024 | 67,500.00 | 67,700.00 | 66,100.00 | 67,300.00 | 66,517.19 | 72,663 |
| Oct 28, 2024 | 66,400.00 | 68,300.00 | 66,400.00 | 67,700.00 | 66,912.54 | 166,378 |
| Oct 25, 2024 | 70,000.00 | 70,100.00 | 65,500.00 | 66,400.00 | 65,627.66 | 377,455 |
| Oct 24, 2024 | 68,200.00 | 70,800.00 | 68,200.00 | 70,200.00 | 69,383.45 | 116,299 |
| Oct 23, 2024 | 70,200.00 | 70,400.00 | 68,400.00 | 69,000.00 | 68,197.41 | 226,652 |
| Oct 22, 2024 | 70,500.00 | 71,000.00 | 67,400.00 | 70,200.00 | 69,383.45 | 351,812 |
| Oct 21, 2024 | 72,700.00 | 72,800.00 | 69,000.00 | 70,800.00 | 69,976.48 | 245,849 |
| Oct 18, 2024 | 71,000.00 | 73,400.00 | 71,000.00 | 72,100.00 | 71,261.36 | 289,915 |
| Oct 17, 2024 | 70,300.00 | 72,300.00 | 70,200.00 | 70,900.00 | 70,075.31 | 226,964 |
| Oct 16, 2024 | 69,800.00 | 71,000.00 | 69,200.00 | 70,100.00 | 69,284.62 | 202,051 |
| Oct 15, 2024 | 69,200.00 | 71,400.00 | 67,800.00 | 70,600.00 | 69,778.80 | 325,743 |
| Oct 14, 2024 | 69,700.00 | 70,400.00 | 67,400.00 | 69,200.00 | 68,395.09 | 234,815 |
| Oct 11, 2024 | 72,000.00 | 72,000.00 | 69,100.00 | 69,200.00 | 68,395.09 | 224,233 |
| Oct 10, 2024 | 69,700.00 | 71,900.00 | 69,100.00 | 71,600.00 | 70,767.17 | 234,870 |
| Oct 8, 2024 | 72,000.00 | 72,000.00 | 68,000.00 | 69,100.00 | 68,296.25 | 397,950 |
| Oct 7, 2024 | 70,900.00 | 72,300.00 | 70,200.00 | 72,300.00 | 71,459.03 | 157,019 |
| Oct 4, 2024 | 73,600.00 | 74,200.00 | 70,400.00 | 70,500.00 | 69,679.97 | 291,871 |
| Oct 2, 2024 | 73,600.00 | 75,200.00 | 72,400.00 | 73,400.00 | 72,546.23 | 171,646 |
| Sep 30, 2024 | 78,600.00 | 78,700.00 | 72,600.00 | 74,400.00 | 73,534.60 | 395,026 |
| Sep 27, 2024 | 75,600.00 | 77,300.00 | 75,000.00 | 76,000.00 | 75,115.99 | 441,421 |
| Sep 26, 2024 | 72,500.00 | 75,300.00 | 72,100.00 | 74,700.00 | 73,831.12 | 283,728 |
| Sep 25, 2024 | 72,400.00 | 74,900.00 | 72,000.00 | 72,600.00 | 71,755.54 | 385,468 |
| Sep 24, 2024 | 73,000.00 | 73,300.00 | 71,100.00 | 71,800.00 | 70,964.84 | 223,896 |
| Sep 23, 2024 | 72,900.00 | 74,600.00 | 72,200.00 | 73,500.00 | 72,645.07 | 217,605 |
| Sep 20, 2024 | 72,900.00 | 74,500.00 | 71,700.00 | 71,800.00 | 70,964.84 | 362,277 |
| Sep 19, 2024 | 73,400.00 | 73,800.00 | 70,000.00 | 71,900.00 | 71,063.68 | 349,818 |
| Sep 13, 2024 | 74,300.00 | 74,900.00 | 71,600.00 | 72,800.00 | 71,953.21 | 286,889 |
| Sep 12, 2024 | 73,800.00 | 74,100.00 | 70,600.00 | 73,700.00 | 72,842.75 | 648,388 |
| Sep 11, 2024 | 75,800.00 | 77,500.00 | 74,200.00 | 74,700.00 | 73,831.12 | 466,546 |
| Sep 10, 2024 | 74,700.00 | 78,100.00 | 73,500.00 | 76,200.00 | 75,313.66 | 1,440,011 |
| Sep 9, 2024 | 69,000.00 | 72,500.00 | 69,000.00 | 71,800.00 | 70,964.84 | 333,647 |
| Sep 6, 2024 | 70,900.00 | 71,300.00 | 68,300.00 | 70,400.00 | 69,581.13 | 371,835 |
| Sep 5, 2024 | 67,900.00 | 70,900.00 | 67,600.00 | 70,000.00 | 69,185.78 | 424,656 |
| Sep 4, 2024 | 67,000.00 | 68,200.00 | 66,000.00 | 67,100.00 | 66,319.52 | 342,019 |
| Sep 3, 2024 | 67,700.00 | 70,700.00 | 67,500.00 | 69,800.00 | 68,988.11 | 433,449 |
| Sep 2, 2024 | 67,600.00 | 68,700.00 | 65,700.00 | 67,700.00 | 66,912.54 | 379,078 |
| Aug 30, 2024 | 65,100.00 | 65,600.00 | 63,800.00 | 65,100.00 | 64,342.78 | 182,618 |
| Aug 29, 2024 | 65,800.00 | 66,900.00 | 64,100.00 | 65,200.00 | 64,441.62 | 159,173 |
| Aug 28, 2024 | 66,200.00 | 67,100.00 | 65,300.00 | 66,000.00 | 65,232.31 | 234,407 |
| Aug 27, 2024 | 65,500.00 | 67,000.00 | 63,200.00 | 66,700.00 | 65,924.16 | 303,353 |
| Aug 26, 2024 | 70,600.00 | 70,700.00 | 65,800.00 | 65,800.00 | 65,034.64 | 414,671 |
| Aug 23, 2024 | 69,900.00 | 71,300.00 | 69,000.00 | 70,100.00 | 69,284.62 | 330,524 |
| Aug 22, 2024 | 66,700.00 | 70,700.00 | 66,700.00 | 70,500.00 | 69,679.97 | 842,000 |
| Aug 21, 2024 | 65,400.00 | 66,700.00 | 64,000.00 | 66,000.00 | 65,232.31 | 312,937 |
| Aug 20, 2024 | 65,500.00 | 65,500.00 | 64,100.00 | 64,800.00 | 64,046.27 | 185,682 |
| Aug 19, 2024 | 66,300.00 | 67,700.00 | 64,100.00 | 64,500.00 | 63,749.76 | 297,141 |
| Aug 16, 2024 | 65,100.00 | 67,700.00 | 64,700.00 | 66,000.00 | 65,232.31 | 472,589 |
| Aug 14, 2024 | 62,800.00 | 63,800.00 | 62,100.00 | 63,000.00 | 62,267.20 | 239,115 |
| Aug 13, 2024 | 66,300.00 | 66,400.00 | 60,400.00 | 61,600.00 | 60,883.49 | 641,664 |
| Aug 12, 2024 | 67,900.00 | 69,500.00 | 65,900.00 | 66,300.00 | 65,528.82 | 531,903 |
| Aug 9, 2024 | 61,000.00 | 67,000.00 | 60,800.00 | 66,300.00 | 65,528.82 | 1,507,177 |
| Aug 8, 2024 | 56,700.00 | 60,200.00 | 56,200.00 | 59,800.00 | 59,104.43 | 349,240 |
| Aug 7, 2024 | 58,000.00 | 59,600.00 | 54,700.00 | 58,300.00 | 57,621.88 | 509,129 |
| Aug 6, 2024 | 59,700.00 | 61,500.00 | 57,700.00 | 59,800.00 | 59,104.43 | 340,646 |
| Aug 5, 2024 | 61,900.00 | 62,700.00 | 53,000.00 | 56,900.00 | 56,238.16 | 522,043 |
| Aug 2, 2024 | 65,500.00 | 65,500.00 | 62,500.00 | 64,000.00 | 63,255.57 | 314,695 |
| Aug 1, 2024 | 65,400.00 | 67,000.00 | 64,800.00 | 66,100.00 | 65,331.15 | 259,259 |
| Jul 31, 2024 | 63,500.00 | 66,100.00 | 63,100.00 | 64,700.00 | 63,947.43 | 254,476 |
| Jul 30, 2024 | 64,400.00 | 66,000.00 | 62,000.00 | 63,900.00 | 63,156.74 | 243,121 |
| Jul 29, 2024 | 62,300.00 | 64,600.00 | 61,500.00 | 64,300.00 | 63,552.08 | 248,362 |
| Jul 26, 2024 | 63,300.00 | 63,800.00 | 61,000.00 | 61,700.00 | 60,982.32 | 301,779 |
| Jul 25, 2024 | 64,000.00 | 65,000.00 | 62,600.00 | 63,500.00 | 62,761.39 | 314,312 |
| Jul 24, 2024 | 62,900.00 | 65,000.00 | 62,200.00 | 64,600.00 | 63,848.59 | 496,173 |
| Jul 23, 2024 | 61,200.00 | 63,500.00 | 60,900.00 | 62,900.00 | 62,168.37 | 577,500 |
| Jul 22, 2024 | 58,400.00 | 61,300.00 | 58,300.00 | 60,800.00 | 60,092.79 | 467,326 |
| Jul 19, 2024 | 58,800.00 | 59,000.00 | 56,800.00 | 58,200.00 | 57,523.04 | 321,178 |
| Jul 18, 2024 | 59,900.00 | 61,000.00 | 57,400.00 | 59,600.00 | 58,906.75 | 316,223 |
| Jul 17, 2024 | 59,300.00 | 61,500.00 | 59,200.00 | 60,300.00 | 59,598.61 | 392,778 |
| Jul 16, 2024 | 59,900.00 | 60,400.00 | 57,600.00 | 58,700.00 | 58,017.22 | 447,355 |
| Jul 15, 2024 | 61,300.00 | 61,500.00 | 59,600.00 | 59,700.00 | 59,005.59 | 327,754 |
| Jul 12, 2024 | 61,100.00 | 62,100.00 | 60,400.00 | 60,900.00 | 60,191.63 | 251,252 |
| Jul 11, 2024 | 65,200.00 | 65,300.00 | 61,200.00 | 61,600.00 | 60,883.49 | 759,706 |
| Jul 10, 2024 | 61,900.00 | 64,400.00 | 60,500.00 | 64,400.00 | 63,650.92 | 760,899 |
| Jul 9, 2024 | 62,500.00 | 62,800.00 | 59,900.00 | 61,000.00 | 60,290.47 | 513,829 |
| Jul 8, 2024 | 62,300.00 | 64,100.00 | 60,100.00 | 61,400.00 | 60,685.82 | 647,669 |
| Jul 5, 2024 | 63,000.00 | 64,600.00 | 61,400.00 | 62,200.00 | 61,476.51 | 503,718 |
| Jul 4, 2024 | 62,100.00 | 62,800.00 | 60,900.00 | 62,600.00 | 61,871.86 | 319,958 |
| Jul 3, 2024 | 64,100.00 | 64,300.00 | 61,000.00 | 61,900.00 | 61,180.00 | 577,045 |
| Jul 2, 2024 | 66,600.00 | 66,700.00 | 62,000.00 | 63,800.00 | 63,057.90 | 705,432 |
| Jul 1, 2024 | 71,800.00 | 74,300.00 | 66,900.00 | 67,000.00 | 66,220.68 | 711,411 |
| Jun 28, 2024 | 74,200.00 | 74,200.00 | 70,400.00 | 71,200.00 | 70,371.83 | 502,942 |
| Jun 27, 2024 | 69,300.00 | 74,500.00 | 68,700.00 | 73,000.00 | 72,150.89 | 1,119,385 |
| Jun 26, 2024 | 66,100.00 | 69,000.00 | 65,400.00 | 68,400.00 | 67,604.39 | 334,330 |
| Jun 25, 2024 | 66,500.00 | 68,000.00 | 65,400.00 | 66,400.00 | 65,627.66 | 283,608 |
| Jun 24, 2024 | 68,700.00 | 69,200.00 | 66,000.00 | 67,100.00 | 66,319.52 | 302,395 |
| Jun 21, 2024 | 67,600.00 | 70,700.00 | 66,300.00 | 67,200.00 | 66,418.35 | 546,040 |
| Jun 20, 2024 | 69,800.00 | 71,400.00 | 67,000.00 | 67,600.00 | 66,813.70 | 454,150 |
| Jun 19, 2024 | 71,600.00 | 75,000.00 | 67,600.00 | 68,600.00 | 67,802.07 | 809,351 |
| Jun 18, 2024 | 67,600.00 | 71,500.00 | 66,200.00 | 69,900.00 | 69,086.95 | 426,928 |
| Jun 17, 2024 | 69,000.00 | 69,900.00 | 65,700.00 | 66,900.00 | 66,121.84 | 357,676 |
| Jun 14, 2024 | 70,000.00 | 72,400.00 | 67,300.00 | 68,000.00 | 67,209.05 | 571,196 |
| Jun 13, 2024 | 69,000.00 | 69,800.00 | 66,700.00 | 68,400.00 | 67,604.39 | 587,957 |
| Jun 12, 2024 | 63,200.00 | 67,700.00 | 62,200.00 | 67,200.00 | 66,418.35 | 784,714 |
| Jun 11, 2024 | 62,900.00 | 65,000.00 | 60,800.00 | 61,800.00 | 61,081.16 | 306,952 |
| Jun 10, 2024 | 63,000.00 | 66,500.00 | 62,500.00 | 62,700.00 | 61,970.70 | 459,246 |
| Jun 7, 2024 | 63,200.00 | 65,000.00 | 61,500.00 | 63,200.00 | 62,464.88 | 245,182 |
| Jun 5, 2024 | 63,100.00 | 65,000.00 | 61,500.00 | 62,700.00 | 61,970.70 | 396,109 |
| Jun 4, 2024 | 66,300.00 | 68,300.00 | 63,300.00 | 64,000.00 | 63,255.57 | 585,878 |
| Jun 3, 2024 | 66,000.00 | 67,000.00 | 63,300.00 | 65,600.00 | 64,836.96 | 758,352 |
| May 31, 2024 | 60,000.00 | 64,800.00 | 59,600.00 | 64,300.00 | 63,552.08 | 1,358,061 |
| May 30, 2024 | 56,300.00 | 59,400.00 | 56,100.00 | 59,000.00 | 58,313.73 | 655,670 |
| May 29, 2024 | 53,200.00 | 56,900.00 | 52,400.00 | 56,700.00 | 56,040.48 | 538,074 |
| May 28, 2024 | 53,300.00 | 54,500.00 | 52,400.00 | 53,200.00 | 52,581.20 | 164,718 |
| May 27, 2024 | 55,300.00 | 55,500.00 | 53,300.00 | 53,700.00 | 53,075.38 | 165,683 |
| May 24, 2024 | 55,000.00 | 57,100.00 | 54,000.00 | 54,500.00 | 53,866.07 | 242,351 |
| May 23, 2024 | 55,700.00 | 56,400.00 | 54,600.00 | 55,500.00 | 54,854.44 | 218,196 |
| May 22, 2024 | 58,000.00 | 58,100.00 | 55,500.00 | 55,700.00 | 55,052.12 | 285,332 |
| May 21, 2024 | 54,200.00 | 57,700.00 | 53,700.00 | 57,500.00 | 56,831.18 | 597,804 |
| May 20, 2024 | 53,200.00 | 54,500.00 | 51,900.00 | 54,200.00 | 53,569.56 | 207,996 |
| May 17, 2024 | 53,800.00 | 53,900.00 | 52,500.00 | 52,900.00 | 52,284.68 | 115,422 |
| May 16, 2024 | 54,100.00 | 54,300.00 | 53,200.00 | 53,500.00 | 52,877.71 | 183,127 |
| May 14, 2024 | 55,000.00 | 56,400.00 | 52,900.00 | 53,600.00 | 52,976.54 | 367,271 |
| May 13, 2024 | 55,700.00 | 57,200.00 | 54,500.00 | 55,000.00 | 54,360.26 | 482,739 |
| May 10, 2024 | 51,700.00 | 55,200.00 | 49,400.00 | 55,200.00 | 54,557.93 | 1,199,974 |
| May 9, 2024 | 50,400.00 | 52,600.00 | 50,200.00 | 51,100.00 | 50,505.62 | 380,426 |
| May 8, 2024 | 50,500.00 | 51,500.00 | 50,200.00 | 50,600.00 | 50,011.44 | 126,186 |
| May 7, 2024 | 50,300.00 | 50,700.00 | 49,750.00 | 50,600.00 | 50,011.44 | 120,035 |
| May 3, 2024 | 49,500.00 | 50,700.00 | 48,700.00 | 50,100.00 | 49,517.25 | 123,741 |
| May 2, 2024 | 50,300.00 | 51,600.00 | 49,250.00 | 49,400.00 | 48,825.39 | 200,659 |
| Apr 30, 2024 | 49,300.00 | 50,600.00 | 49,100.00 | 50,200.00 | 49,616.09 | 251,082 |
Related Tickers
003350.KS Hankook Cosmetics Manufacturing Co., Ltd
55,600.00
+7.34%
214370.KQ Caregen Co., Ltd.
23,850.00
-3.05%
241710.KQ Cosmecca Korea Co., Ltd.
43,250.00
-2.37%
192820.KS Cosmax, Inc.
172,500.00
-1.82%
278470.KS APR Co., Ltd.
75,300.00
-1.44%
257720.KQ SILICON2 Co., Ltd.
35,750.00
-1.79%
PG The Procter & Gamble Company
162.57
+0.19%
HIMS Hims & Hers Health, Inc.
33.10
-5.54%