167,500.00
+700.00
+(0.42%)
At close: 3:30:10 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 17, 2025 | 169,700.00 | 169,900.00 | 165,500.00 | 167,500.00 | 167,500.00 | 87,918 |
| Jan 16, 2025 | 153,400.00 | 167,200.00 | 153,000.00 | 166,800.00 | 166,800.00 | 214,978 |
| Jan 15, 2025 | 154,400.00 | 157,700.00 | 151,100.00 | 151,200.00 | 151,200.00 | 93,891 |
| Jan 14, 2025 | 156,900.00 | 156,900.00 | 151,200.00 | 153,000.00 | 153,000.00 | 83,410 |
| Jan 13, 2025 | 149,300.00 | 158,600.00 | 149,300.00 | 154,900.00 | 154,900.00 | 177,417 |
| Jan 10, 2025 | 148,900.00 | 153,000.00 | 146,000.00 | 147,400.00 | 147,400.00 | 64,544 |
| Jan 9, 2025 | 149,000.00 | 152,100.00 | 147,800.00 | 150,400.00 | 150,400.00 | 79,179 |
| Jan 8, 2025 | 145,000.00 | 150,600.00 | 143,300.00 | 149,000.00 | 149,000.00 | 67,095 |
| Jan 7, 2025 | 145,500.00 | 148,000.00 | 143,600.00 | 145,500.00 | 145,500.00 | 62,788 |
| Jan 6, 2025 | 146,400.00 | 151,200.00 | 142,200.00 | 143,400.00 | 143,400.00 | 116,190 |
| Jan 3, 2025 | 141,400.00 | 148,000.00 | 141,000.00 | 144,900.00 | 144,900.00 | 79,669 |
| Jan 2, 2025 | 149,300.00 | 150,900.00 | 140,100.00 | 140,100.00 | 140,100.00 | 103,701 |
| Dec 30, 2024 | 150,100.00 | 150,400.00 | 147,200.00 | 149,100.00 | 149,100.00 | 37,579 |
| Dec 27, 2024 | 152,000.00 | 153,300.00 | 147,800.00 | 148,700.00 | 148,700.00 | 38,101 |
| Dec 26, 2024 | 152,900.00 | 153,900.00 | 148,600.00 | 152,000.00 | 152,000.00 | 52,644 |
| Dec 24, 2024 | 151,700.00 | 158,600.00 | 151,400.00 | 151,700.00 | 151,700.00 | 68,329 |
| Dec 23, 2024 | 152,000.00 | 153,000.00 | 149,300.00 | 151,700.00 | 151,700.00 | 51,575 |
| Dec 20, 2024 | 153,100.00 | 155,400.00 | 150,700.00 | 150,800.00 | 150,800.00 | 55,428 |
| Dec 19, 2024 | 146,600.00 | 156,500.00 | 144,900.00 | 153,100.00 | 153,100.00 | 98,619 |
| Dec 18, 2024 | 148,800.00 | 150,500.00 | 147,000.00 | 149,000.00 | 149,000.00 | 28,439 |
| Dec 17, 2024 | 150,000.00 | 150,000.00 | 141,800.00 | 149,000.00 | 149,000.00 | 126,939 |
| Dec 16, 2024 | 150,800.00 | 154,300.00 | 148,900.00 | 148,900.00 | 148,900.00 | 82,083 |
| Dec 13, 2024 | 153,000.00 | 153,200.00 | 148,600.00 | 148,800.00 | 148,800.00 | 91,004 |
| Dec 12, 2024 | 147,500.00 | 154,000.00 | 147,100.00 | 152,500.00 | 152,500.00 | 95,778 |
| Dec 11, 2024 | 149,200.00 | 152,000.00 | 144,600.00 | 146,700.00 | 146,700.00 | 100,690 |
| Dec 10, 2024 | 136,000.00 | 150,800.00 | 136,000.00 | 149,200.00 | 149,200.00 | 228,789 |
| Dec 9, 2024 | 135,000.00 | 135,300.00 | 130,600.00 | 130,600.00 | 130,600.00 | 56,425 |
| Dec 6, 2024 | 141,900.00 | 141,900.00 | 132,800.00 | 136,400.00 | 136,400.00 | 71,729 |
| Dec 5, 2024 | 142,500.00 | 143,800.00 | 139,300.00 | 140,900.00 | 140,900.00 | 49,215 |
| Dec 4, 2024 | 140,400.00 | 145,600.00 | 138,200.00 | 141,200.00 | 141,200.00 | 91,091 |
| Dec 3, 2024 | 131,300.00 | 142,900.00 | 131,300.00 | 142,500.00 | 142,500.00 | 143,646 |
| Dec 2, 2024 | 133,000.00 | 134,800.00 | 127,300.00 | 129,700.00 | 129,700.00 | 65,048 |
| Nov 29, 2024 | 136,400.00 | 137,600.00 | 131,800.00 | 133,000.00 | 133,000.00 | 66,627 |
| Nov 28, 2024 | 137,100.00 | 138,000.00 | 134,400.00 | 137,000.00 | 137,000.00 | 38,437 |
| Nov 27, 2024 | 133,000.00 | 138,300.00 | 132,700.00 | 138,000.00 | 138,000.00 | 77,538 |
| Nov 26, 2024 | 134,300.00 | 136,800.00 | 129,500.00 | 133,100.00 | 133,100.00 | 90,768 |
| Nov 25, 2024 | 134,300.00 | 136,600.00 | 132,400.00 | 134,000.00 | 134,000.00 | 65,241 |
| Nov 22, 2024 | 132,000.00 | 135,000.00 | 129,500.00 | 132,500.00 | 132,500.00 | 64,963 |
| Nov 21, 2024 | 129,300.00 | 132,400.00 | 127,400.00 | 130,300.00 | 130,300.00 | 47,778 |
| Nov 20, 2024 | 130,400.00 | 132,200.00 | 128,100.00 | 129,400.00 | 129,400.00 | 55,888 |
| Nov 19, 2024 | 135,900.00 | 136,800.00 | 130,500.00 | 131,300.00 | 131,300.00 | 82,866 |
| Nov 18, 2024 | 133,700.00 | 137,500.00 | 130,500.00 | 135,900.00 | 135,900.00 | 63,513 |
| Nov 15, 2024 | 125,900.00 | 137,400.00 | 122,600.00 | 135,400.00 | 135,400.00 | 161,488 |
| Nov 14, 2024 | 131,300.00 | 133,800.00 | 120,900.00 | 128,700.00 | 128,700.00 | 176,818 |
| Nov 13, 2024 | 126,900.00 | 134,500.00 | 126,000.00 | 133,000.00 | 133,000.00 | 110,846 |
| Nov 12, 2024 | 141,500.00 | 141,600.00 | 128,900.00 | 129,300.00 | 129,300.00 | 250,472 |
| Nov 11, 2024 | 150,600.00 | 150,600.00 | 137,700.00 | 139,800.00 | 139,800.00 | 252,370 |
| Nov 8, 2024 | 157,000.00 | 162,000.00 | 151,300.00 | 154,100.00 | 154,100.00 | 129,949 |
| Nov 7, 2024 | 153,600.00 | 157,500.00 | 152,100.00 | 156,000.00 | 156,000.00 | 78,552 |
| Nov 6, 2024 | 159,100.00 | 159,100.00 | 152,700.00 | 156,000.00 | 156,000.00 | 104,699 |
| Nov 5, 2024 | 155,000.00 | 160,700.00 | 154,600.00 | 157,200.00 | 157,200.00 | 125,838 |
| Nov 4, 2024 | 153,300.00 | 160,500.00 | 153,300.00 | 155,300.00 | 155,300.00 | 132,169 |
| Nov 1, 2024 | 152,500.00 | 156,000.00 | 146,600.00 | 153,200.00 | 153,200.00 | 159,270 |
| Oct 31, 2024 | 147,300.00 | 150,900.00 | 144,600.00 | 150,900.00 | 150,900.00 | 145,739 |
| Oct 30, 2024 | 140,000.00 | 148,000.00 | 139,200.00 | 147,300.00 | 147,300.00 | 172,120 |
| Oct 29, 2024 | 139,900.00 | 139,900.00 | 136,600.00 | 138,000.00 | 138,000.00 | 43,619 |
| Oct 28, 2024 | 133,200.00 | 139,100.00 | 132,300.00 | 138,300.00 | 138,300.00 | 78,352 |
| Oct 25, 2024 | 143,700.00 | 143,700.00 | 131,500.00 | 133,000.00 | 133,000.00 | 173,045 |
| Oct 24, 2024 | 141,400.00 | 144,700.00 | 140,200.00 | 143,400.00 | 143,400.00 | 45,315 |
| Oct 23, 2024 | 144,400.00 | 146,500.00 | 140,100.00 | 141,400.00 | 141,400.00 | 127,166 |
| Oct 22, 2024 | 142,500.00 | 145,600.00 | 138,800.00 | 144,500.00 | 144,500.00 | 138,760 |
| Oct 21, 2024 | 140,100.00 | 146,900.00 | 140,100.00 | 144,300.00 | 144,300.00 | 158,588 |
| Oct 18, 2024 | 137,200.00 | 143,000.00 | 137,000.00 | 139,800.00 | 139,800.00 | 146,746 |
| Oct 17, 2024 | 131,900.00 | 139,600.00 | 131,800.00 | 136,500.00 | 136,500.00 | 217,799 |
| Oct 16, 2024 | 134,000.00 | 134,100.00 | 130,000.00 | 130,000.00 | 130,000.00 | 109,441 |
| Oct 15, 2024 | 134,600.00 | 135,800.00 | 131,000.00 | 134,200.00 | 134,200.00 | 106,889 |
| Oct 14, 2024 | 136,700.00 | 137,500.00 | 131,800.00 | 135,600.00 | 135,600.00 | 122,484 |
| Oct 11, 2024 | 142,200.00 | 142,400.00 | 132,900.00 | 135,600.00 | 135,600.00 | 176,354 |
| Oct 10, 2024 | 137,000.00 | 143,000.00 | 135,400.00 | 142,000.00 | 142,000.00 | 160,299 |
| Oct 8, 2024 | 139,000.00 | 146,600.00 | 138,500.00 | 138,700.00 | 138,700.00 | 179,989 |
| Oct 7, 2024 | 137,700.00 | 141,900.00 | 136,100.00 | 140,300.00 | 140,300.00 | 129,025 |
| Oct 4, 2024 | 146,200.00 | 146,800.00 | 137,700.00 | 137,800.00 | 137,800.00 | 239,651 |
| Oct 2, 2024 | 146,200.00 | 151,000.00 | 141,300.00 | 146,300.00 | 146,300.00 | 341,988 |
| Sep 30, 2024 | 145,600.00 | 148,900.00 | 142,900.00 | 146,000.00 | 146,000.00 | 317,389 |
| Sep 27, 2024 | 135,400.00 | 146,000.00 | 133,600.00 | 144,000.00 | 144,000.00 | 654,015 |
| Sep 26, 2024 | 132,000.00 | 133,800.00 | 125,600.00 | 129,900.00 | 129,900.00 | 260,660 |
| Sep 25, 2024 | 126,400.00 | 139,000.00 | 126,400.00 | 130,200.00 | 130,200.00 | 627,411 |
| Sep 24, 2024 | 123,600.00 | 124,300.00 | 120,300.00 | 122,900.00 | 122,900.00 | 111,337 |
| Sep 23, 2024 | 126,200.00 | 127,500.00 | 122,300.00 | 123,200.00 | 123,200.00 | 147,030 |
| Sep 20, 2024 | 127,900.00 | 130,100.00 | 125,200.00 | 125,500.00 | 125,500.00 | 142,326 |
| Sep 19, 2024 | 132,300.00 | 133,300.00 | 125,200.00 | 128,200.00 | 128,200.00 | 131,402 |
| Sep 13, 2024 | 130,300.00 | 132,500.00 | 127,700.00 | 130,500.00 | 130,500.00 | 142,241 |
| Sep 12, 2024 | 127,000.00 | 130,500.00 | 126,000.00 | 129,200.00 | 129,200.00 | 130,123 |
| Sep 11, 2024 | 127,000.00 | 133,200.00 | 126,700.00 | 127,400.00 | 127,400.00 | 187,782 |
| Sep 10, 2024 | 127,500.00 | 129,900.00 | 124,900.00 | 127,900.00 | 127,900.00 | 154,787 |
| Sep 9, 2024 | 116,700.00 | 127,800.00 | 116,100.00 | 126,800.00 | 126,800.00 | 171,130 |
| Sep 6, 2024 | 120,700.00 | 121,500.00 | 117,300.00 | 118,900.00 | 118,900.00 | 81,132 |
| Sep 5, 2024 | 120,500.00 | 124,000.00 | 118,600.00 | 120,300.00 | 120,300.00 | 101,714 |
| Sep 4, 2024 | 121,800.00 | 123,100.00 | 118,000.00 | 120,100.00 | 120,100.00 | 145,345 |
| Sep 3, 2024 | 120,600.00 | 127,200.00 | 119,700.00 | 124,500.00 | 124,500.00 | 180,149 |
| Sep 2, 2024 | 122,100.00 | 125,500.00 | 119,200.00 | 120,400.00 | 120,400.00 | 183,953 |
| Aug 30, 2024 | 121,500.00 | 122,600.00 | 118,300.00 | 121,300.00 | 121,300.00 | 169,121 |
| Aug 29, 2024 | 121,500.00 | 123,200.00 | 120,100.00 | 121,500.00 | 121,500.00 | 73,603 |
| Aug 28, 2024 | 121,500.00 | 125,000.00 | 120,200.00 | 122,800.00 | 122,800.00 | 139,045 |
| Aug 27, 2024 | 119,000.00 | 121,700.00 | 116,600.00 | 121,300.00 | 121,300.00 | 120,553 |
| Aug 26, 2024 | 122,300.00 | 123,300.00 | 117,300.00 | 119,000.00 | 119,000.00 | 120,240 |
| Aug 23, 2024 | 122,300.00 | 125,000.00 | 121,000.00 | 121,400.00 | 121,400.00 | 100,541 |
| Aug 22, 2024 | 122,000.00 | 125,600.00 | 121,100.00 | 123,200.00 | 123,200.00 | 225,093 |
| Aug 21, 2024 | 123,700.00 | 123,700.00 | 119,700.00 | 120,800.00 | 120,800.00 | 174,872 |
| Aug 20, 2024 | 127,800.00 | 128,900.00 | 122,500.00 | 123,800.00 | 123,800.00 | 214,014 |
| Aug 19, 2024 | 126,000.00 | 131,700.00 | 125,600.00 | 127,800.00 | 127,800.00 | 166,181 |
| Aug 16, 2024 | 126,300.00 | 128,800.00 | 123,800.00 | 125,600.00 | 125,600.00 | 265,695 |
| Aug 14, 2024 | 119,200.00 | 124,300.00 | 116,400.00 | 124,300.00 | 124,300.00 | 321,519 |
| Aug 13, 2024 | 134,500.00 | 134,500.00 | 116,000.00 | 117,700.00 | 117,700.00 | 689,712 |
| Aug 12, 2024 | 133,800.00 | 147,100.00 | 125,100.00 | 137,800.00 | 137,800.00 | 531,373 |
| Aug 9, 2024 | 126,000.00 | 136,500.00 | 126,000.00 | 131,900.00 | 131,900.00 | 257,553 |
| Aug 8, 2024 | 126,600.00 | 126,600.00 | 122,500.00 | 124,300.00 | 124,300.00 | 200,586 |
| Aug 7, 2024 | 130,000.00 | 131,300.00 | 124,200.00 | 127,100.00 | 127,100.00 | 304,849 |
| Aug 6, 2024 | 134,900.00 | 141,700.00 | 132,800.00 | 134,300.00 | 134,300.00 | 113,115 |
| Aug 5, 2024 | 140,000.00 | 143,900.00 | 123,200.00 | 129,900.00 | 129,900.00 | 304,001 |
| Aug 2, 2024 | 150,900.00 | 150,900.00 | 145,300.00 | 145,800.00 | 145,800.00 | 99,089 |
| Aug 1, 2024 | 154,000.00 | 159,300.00 | 153,300.00 | 154,000.00 | 154,000.00 | 86,478 |
| Jul 31, 2024 | 153,100.00 | 158,000.00 | 152,500.00 | 154,900.00 | 154,900.00 | 97,276 |
| Jul 30, 2024 | 152,100.00 | 159,400.00 | 151,400.00 | 153,900.00 | 153,900.00 | 96,004 |
| Jul 29, 2024 | 149,300.00 | 155,000.00 | 146,100.00 | 153,900.00 | 153,900.00 | 98,233 |
| Jul 26, 2024 | 153,600.00 | 154,600.00 | 147,500.00 | 148,700.00 | 148,700.00 | 179,431 |
| Jul 25, 2024 | 154,500.00 | 161,200.00 | 152,700.00 | 154,100.00 | 154,100.00 | 182,336 |
| Jul 24, 2024 | 149,300.00 | 157,000.00 | 147,500.00 | 156,500.00 | 156,500.00 | 208,624 |
| Jul 23, 2024 | 150,700.00 | 154,700.00 | 149,500.00 | 152,000.00 | 152,000.00 | 170,356 |
| Jul 22, 2024 | 147,700.00 | 153,500.00 | 147,500.00 | 152,900.00 | 152,900.00 | 228,971 |
| Jul 19, 2024 | 163,400.00 | 163,400.00 | 147,100.00 | 147,700.00 | 147,700.00 | 539,850 |
| Jul 18, 2024 | 178,000.00 | 178,000.00 | 164,900.00 | 167,800.00 | 167,800.00 | 287,281 |
| Jul 17, 2024 | 177,200.00 | 182,400.00 | 176,200.00 | 178,500.00 | 178,500.00 | 111,640 |
| Jul 16, 2024 | 177,100.00 | 177,900.00 | 170,900.00 | 175,900.00 | 175,900.00 | 113,931 |
| Jul 15, 2024 | 185,100.00 | 185,100.00 | 178,100.00 | 178,400.00 | 178,400.00 | 66,743 |
| Jul 12, 2024 | 177,400.00 | 180,300.00 | 174,300.00 | 180,200.00 | 180,200.00 | 72,068 |
| Jul 11, 2024 | 184,500.00 | 189,000.00 | 175,800.00 | 176,100.00 | 176,100.00 | 136,440 |
| Jul 10, 2024 | 180,400.00 | 184,300.00 | 179,900.00 | 182,500.00 | 182,500.00 | 63,049 |
| Jul 9, 2024 | 187,900.00 | 188,400.00 | 179,300.00 | 180,400.00 | 180,400.00 | 112,332 |
| Jul 8, 2024 | 181,500.00 | 189,000.00 | 178,600.00 | 187,800.00 | 187,800.00 | 112,361 |
| Jul 5, 2024 | 183,400.00 | 189,600.00 | 176,600.00 | 179,600.00 | 179,600.00 | 131,839 |
| Jul 4, 2024 | 178,100.00 | 180,600.00 | 174,500.00 | 179,500.00 | 179,500.00 | 82,053 |
| Jul 3, 2024 | 184,200.00 | 186,500.00 | 175,600.00 | 179,000.00 | 179,000.00 | 138,669 |
| Jul 2, 2024 | 187,300.00 | 188,500.00 | 178,200.00 | 184,100.00 | 184,100.00 | 142,379 |
| Jul 1, 2024 | 194,100.00 | 204,000.00 | 187,000.00 | 189,100.00 | 189,100.00 | 119,094 |
| Jun 28, 2024 | 202,000.00 | 202,000.00 | 188,900.00 | 194,600.00 | 194,600.00 | 126,665 |
| Jun 27, 2024 | 198,800.00 | 207,500.00 | 194,500.00 | 197,800.00 | 197,800.00 | 136,457 |
| Jun 26, 2024 | 184,500.00 | 196,500.00 | 181,000.00 | 195,200.00 | 195,200.00 | 112,099 |
| Jun 25, 2024 | 186,200.00 | 189,200.00 | 182,300.00 | 184,500.00 | 184,500.00 | 57,281 |
| Jun 24, 2024 | 187,800.00 | 190,800.00 | 183,200.00 | 184,100.00 | 184,100.00 | 63,436 |
| Jun 21, 2024 | 182,000.00 | 193,800.00 | 177,500.00 | 187,000.00 | 187,000.00 | 119,779 |
| Jun 20, 2024 | 189,000.00 | 191,000.00 | 177,400.00 | 180,000.00 | 180,000.00 | 128,171 |
| Jun 19, 2024 | 192,000.00 | 203,000.00 | 186,000.00 | 187,100.00 | 187,100.00 | 124,781 |
| Jun 18, 2024 | 187,700.00 | 193,000.00 | 182,000.00 | 188,400.00 | 188,400.00 | 117,959 |
| Jun 17, 2024 | 185,000.00 | 189,200.00 | 181,500.00 | 185,900.00 | 185,900.00 | 89,200 |
| Jun 14, 2024 | 191,400.00 | 208,000.00 | 184,900.00 | 184,900.00 | 184,900.00 | 300,745 |
| Jun 13, 2024 | 170,500.00 | 187,000.00 | 170,100.00 | 184,100.00 | 184,100.00 | 361,142 |
| Jun 12, 2024 | 157,400.00 | 171,200.00 | 157,000.00 | 170,100.00 | 170,100.00 | 256,438 |
| Jun 11, 2024 | 158,700.00 | 161,000.00 | 154,300.00 | 155,500.00 | 155,500.00 | 121,937 |
| Jun 10, 2024 | 158,600.00 | 159,700.00 | 155,300.00 | 157,200.00 | 157,200.00 | 141,923 |
| Jun 7, 2024 | 160,000.00 | 164,400.00 | 159,400.00 | 161,700.00 | 161,700.00 | 86,083 |
| Jun 5, 2024 | 162,800.00 | 165,800.00 | 158,400.00 | 161,300.00 | 161,300.00 | 120,060 |
| Jun 4, 2024 | 167,100.00 | 172,500.00 | 161,800.00 | 162,900.00 | 162,900.00 | 118,430 |
| Jun 3, 2024 | 174,900.00 | 175,300.00 | 163,900.00 | 168,700.00 | 168,700.00 | 116,243 |
| May 31, 2024 | 167,500.00 | 173,000.00 | 166,700.00 | 170,000.00 | 170,000.00 | 189,903 |
| May 30, 2024 | 166,900.00 | 169,800.00 | 163,200.00 | 165,600.00 | 165,600.00 | 105,019 |
| May 29, 2024 | 162,600.00 | 167,000.00 | 161,300.00 | 166,200.00 | 166,200.00 | 138,193 |
| May 28, 2024 | 165,500.00 | 168,400.00 | 161,500.00 | 163,500.00 | 163,500.00 | 151,026 |
| May 27, 2024 | 173,300.00 | 173,400.00 | 165,300.00 | 165,900.00 | 165,900.00 | 138,878 |
| May 24, 2024 | 168,800.00 | 174,000.00 | 167,100.00 | 169,100.00 | 169,100.00 | 133,097 |
| May 23, 2024 | 169,900.00 | 174,000.00 | 163,500.00 | 168,800.00 | 168,800.00 | 141,279 |
| May 22, 2024 | 176,000.00 | 177,800.00 | 171,200.00 | 171,500.00 | 171,500.00 | 157,709 |
| May 21, 2024 | 164,100.00 | 175,000.00 | 163,200.00 | 172,400.00 | 172,400.00 | 218,695 |
| May 20, 2024 | 158,800.00 | 165,000.00 | 157,500.00 | 164,700.00 | 164,700.00 | 140,901 |
| May 17, 2024 | 160,500.00 | 162,800.00 | 158,900.00 | 160,400.00 | 160,400.00 | 83,807 |
| May 16, 2024 | 160,600.00 | 164,100.00 | 160,300.00 | 161,400.00 | 161,400.00 | 187,388 |
| May 14, 2024 | 161,700.00 | 172,200.00 | 158,900.00 | 160,500.00 | 160,500.00 | 385,270 |
| May 13, 2024 | 149,900.00 | 164,700.00 | 147,800.00 | 157,700.00 | 157,700.00 | 378,466 |
| May 10, 2024 | 144,700.00 | 151,000.00 | 141,600.00 | 149,900.00 | 149,900.00 | 221,661 |
| May 9, 2024 | 139,800.00 | 143,700.00 | 137,900.00 | 143,400.00 | 143,400.00 | 144,603 |
| May 8, 2024 | 139,800.00 | 140,900.00 | 137,000.00 | 138,600.00 | 138,600.00 | 65,048 |
| May 7, 2024 | 139,800.00 | 142,900.00 | 138,400.00 | 139,900.00 | 139,900.00 | 74,828 |
| May 3, 2024 | 137,300.00 | 140,100.00 | 137,300.00 | 138,500.00 | 138,500.00 | 47,548 |
| May 2, 2024 | 142,000.00 | 144,300.00 | 135,000.00 | 138,400.00 | 138,400.00 | 113,589 |
| Apr 30, 2024 | 135,500.00 | 142,000.00 | 135,400.00 | 140,100.00 | 140,100.00 | 151,290 |
| Apr 29, 2024 | 137,200.00 | 141,500.00 | 133,700.00 | 135,000.00 | 135,000.00 | 81,643 |
| Apr 26, 2024 | 133,900.00 | 135,600.00 | 131,400.00 | 135,000.00 | 135,000.00 | 63,920 |
| Apr 25, 2024 | 130,300.00 | 135,500.00 | 130,000.00 | 132,700.00 | 132,700.00 | 122,042 |
| Apr 24, 2024 | 130,400.00 | 132,100.00 | 127,700.00 | 130,600.00 | 130,600.00 | 97,868 |
| Apr 23, 2024 | 131,300.00 | 133,000.00 | 125,300.00 | 129,000.00 | 129,000.00 | 152,260 |
| Apr 22, 2024 | 137,600.00 | 141,000.00 | 130,400.00 | 132,500.00 | 132,500.00 | 97,528 |
| Apr 19, 2024 | 135,500.00 | 137,300.00 | 132,900.00 | 134,500.00 | 134,500.00 | 92,948 |
| Apr 18, 2024 | 132,400.00 | 138,700.00 | 132,400.00 | 135,300.00 | 135,300.00 | 122,137 |
| Apr 17, 2024 | 131,000.00 | 136,600.00 | 130,300.00 | 131,800.00 | 131,800.00 | 147,697 |
| Apr 16, 2024 | 130,000.00 | 135,100.00 | 128,100.00 | 130,300.00 | 130,300.00 | 91,111 |
| Apr 15, 2024 | 130,000.00 | 131,800.00 | 128,100.00 | 130,700.00 | 130,700.00 | 75,308 |
| Apr 12, 2024 | 127,000.00 | 131,800.00 | 125,200.00 | 130,600.00 | 130,600.00 | 184,664 |
| Apr 11, 2024 | 122,500.00 | 127,300.00 | 122,000.00 | 125,300.00 | 125,300.00 | 97,871 |
| Apr 9, 2024 | 127,000.00 | 128,800.00 | 124,100.00 | 125,000.00 | 125,000.00 | 77,033 |
| Apr 8, 2024 | 128,900.00 | 129,000.00 | 125,300.00 | 126,700.00 | 126,700.00 | 65,051 |
| Apr 5, 2024 | 128,700.00 | 131,300.00 | 126,900.00 | 128,700.00 | 128,700.00 | 80,115 |
| Apr 4, 2024 | 126,400.00 | 129,500.00 | 120,300.00 | 128,700.00 | 128,700.00 | 206,872 |
| Apr 3, 2024 | 127,900.00 | 131,900.00 | 126,000.00 | 129,000.00 | 129,000.00 | 161,864 |
| Apr 2, 2024 | 127,600.00 | 129,800.00 | 125,800.00 | 127,900.00 | 127,900.00 | 104,961 |
| Apr 1, 2024 | 122,000.00 | 131,000.00 | 121,000.00 | 130,000.00 | 130,000.00 | 307,329 |
| Mar 29, 2024 | 122,000.00 | 123,500.00 | 119,300.00 | 120,100.00 | 120,100.00 | 72,722 |
| Mar 28, 2024 | 117,900.00 | 123,900.00 | 117,100.00 | 121,400.00 | 121,400.00 | 239,763 |
| Mar 27, 2024 | 112,700.00 | 117,500.00 | 112,700.00 | 115,700.00 | 115,700.00 | 72,493 |
| Mar 26, 2024 | 117,300.00 | 118,400.00 | 113,600.00 | 114,900.00 | 114,900.00 | 119,566 |
| Mar 25, 2024 | 112,800.00 | 118,000.00 | 111,400.00 | 116,500.00 | 116,500.00 | 119,607 |
| Mar 22, 2024 | 110,300.00 | 115,800.00 | 110,300.00 | 113,500.00 | 113,500.00 | 150,252 |
| Mar 21, 2024 | 112,000.00 | 113,000.00 | 110,000.00 | 110,800.00 | 110,800.00 | 66,560 |
| Mar 20, 2024 | 106,800.00 | 114,000.00 | 106,700.00 | 112,000.00 | 112,000.00 | 183,998 |
| Mar 19, 2024 | 103,500.00 | 110,400.00 | 102,700.00 | 106,400.00 | 106,400.00 | 147,048 |
| Mar 18, 2024 | 102,000.00 | 104,800.00 | 100,400.00 | 104,500.00 | 104,500.00 | 80,334 |
| Mar 15, 2024 | 103,100.00 | 103,300.00 | 99,800.00 | 100,800.00 | 100,800.00 | 121,837 |
| Mar 14, 2024 | 102,300.00 | 104,300.00 | 101,600.00 | 103,300.00 | 103,300.00 | 70,074 |
| Mar 13, 2024 | 102,700.00 | 105,600.00 | 101,600.00 | 102,500.00 | 102,500.00 | 60,924 |
| Mar 12, 2024 | 104,900.00 | 104,900.00 | 100,800.00 | 102,700.00 | 102,700.00 | 151,372 |
| Mar 11, 2024 | 108,100.00 | 108,100.00 | 103,700.00 | 104,400.00 | 104,400.00 | 110,130 |
| Mar 8, 2024 | 106,500.00 | 111,100.00 | 104,000.00 | 106,700.00 | 106,700.00 | 187,768 |
| Mar 7, 2024 | 106,000.00 | 106,300.00 | 100,100.00 | 103,300.00 | 103,300.00 | 158,377 |
| Mar 6, 2024 | 105,000.00 | 107,000.00 | 102,000.00 | 106,300.00 | 106,300.00 | 111,524 |
| Mar 5, 2024 | 105,000.00 | 107,500.00 | 104,400.00 | 104,800.00 | 104,800.00 | 95,663 |
| Mar 4, 2024 | 108,300.00 | 110,800.00 | 105,400.00 | 106,000.00 | 106,000.00 | 81,047 |
| Feb 29, 2024 | 109,700.00 | 112,200.00 | 106,400.00 | 107,600.00 | 107,600.00 | 99,276 |
| Feb 28, 2024 | 107,000.00 | 111,800.00 | 107,000.00 | 110,800.00 | 110,800.00 | 71,363 |
| Feb 27, 2024 | 109,300.00 | 110,000.00 | 106,100.00 | 106,900.00 | 106,900.00 | 95,784 |
| Feb 26, 2024 | 112,900.00 | 113,000.00 | 109,100.00 | 109,200.00 | 109,200.00 | 73,781 |
| Feb 23, 2024 | 114,500.00 | 114,500.00 | 111,600.00 | 111,800.00 | 111,800.00 | 41,437 |
| Feb 22, 2024 | 115,300.00 | 116,400.00 | 113,400.00 | 113,700.00 | 113,700.00 | 64,417 |
| Feb 21, 2024 | 110,600.00 | 115,600.00 | 110,600.00 | 114,800.00 | 114,800.00 | 119,330 |
| Feb 20, 2024 | 113,700.00 | 113,800.00 | 110,200.00 | 111,200.00 | 111,200.00 | 97,769 |
| Feb 19, 2024 | 113,700.00 | 114,500.00 | 112,400.00 | 113,800.00 | 113,800.00 | 73,439 |
| Feb 16, 2024 | 118,000.00 | 118,500.00 | 113,600.00 | 114,100.00 | 114,100.00 | 93,698 |
| Feb 15, 2024 | 117,200.00 | 121,200.00 | 116,400.00 | 116,700.00 | 116,700.00 | 82,638 |
| Feb 14, 2024 | 114,700.00 | 116,700.00 | 113,900.00 | 115,900.00 | 115,900.00 | 44,924 |
| Feb 13, 2024 | 116,800.00 | 117,500.00 | 113,200.00 | 117,000.00 | 117,000.00 | 73,702 |
| Feb 8, 2024 | 120,400.00 | 121,000.00 | 115,300.00 | 115,700.00 | 115,700.00 | 72,086 |
| Feb 7, 2024 | 117,900.00 | 123,800.00 | 116,700.00 | 120,400.00 | 120,400.00 | 94,535 |
| Feb 6, 2024 | 113,300.00 | 118,000.00 | 112,400.00 | 115,800.00 | 115,800.00 | 64,299 |
| Feb 5, 2024 | 114,800.00 | 118,500.00 | 111,500.00 | 114,400.00 | 114,400.00 | 66,605 |
| Feb 2, 2024 | 114,000.00 | 118,400.00 | 112,500.00 | 115,000.00 | 115,000.00 | 103,539 |
| Feb 1, 2024 | 115,000.00 | 116,400.00 | 111,700.00 | 113,700.00 | 113,700.00 | 115,501 |
| Jan 31, 2024 | 118,800.00 | 119,100.00 | 115,200.00 | 115,800.00 | 115,800.00 | 86,281 |
| Jan 30, 2024 | 121,600.00 | 121,600.00 | 118,400.00 | 119,900.00 | 119,900.00 | 59,328 |
| Jan 29, 2024 | 124,000.00 | 124,000.00 | 120,300.00 | 120,300.00 | 120,300.00 | 88,124 |
| Jan 26, 2024 | 127,600.00 | 131,000.00 | 124,100.00 | 124,100.00 | 124,100.00 | 92,660 |
| Jan 25, 2024 | 129,400.00 | 129,800.00 | 127,300.00 | 129,200.00 | 129,200.00 | 66,674 |
| Jan 24, 2024 | 126,700.00 | 131,400.00 | 126,100.00 | 129,700.00 | 129,700.00 | 109,707 |
| Jan 23, 2024 | 122,100.00 | 127,500.00 | 120,400.00 | 125,500.00 | 125,500.00 | 87,489 |
| Jan 22, 2024 | 121,500.00 | 123,300.00 | 120,800.00 | 121,900.00 | 121,900.00 | 37,621 |
| Jan 19, 2024 | 122,500.00 | 125,900.00 | 119,600.00 | 121,000.00 | 121,000.00 | 80,719 |
| Jan 18, 2024 | 122,100.00 | 126,200.00 | 119,200.00 | 122,500.00 | 122,500.00 | 84,557 |
| Jan 17, 2024 | 119,000.00 | 125,700.00 | 118,300.00 | 122,000.00 | 122,000.00 | 262,761 |
Related Tickers
161890.KS Kolmar Korea Co., Ltd.
60,400.00
+1.00%
J4D.F Kenvue Inc.
20.14
+1.36%
051900.KS LG H&H Co., Ltd.
303,000.00
+0.33%
603605.SS Proya Cosmetics Co.,Ltd.
82.37
-1.45%
090430.KS Amorepacific Corporation
124,600.00
+1.38%
ICOS.MI Intercos S.p.A.
14.98
+4.76%
COTY Coty Inc.
7.14
-0.83%
EL The Estée Lauder Companies Inc.
77.86
-0.27%