KSE - Delayed Quote KRW
Cosmax, Inc. (192820.KS)
172,500.00
-3,200.00
(-1.82%)
At close: 3:30:24 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 | 177,100.00 | 177,400.00 | 171,900.00 | 172,500.00 | 172,500.00 | 65,543 |
| Apr 29, 2025 | 175,500.00 | 178,200.00 | 173,200.00 | 175,700.00 | 175,700.00 | 73,973 |
| Apr 28, 2025 | 170,300.00 | 175,700.00 | 169,100.00 | 174,700.00 | 174,700.00 | 59,641 |
| Apr 25, 2025 | 170,800.00 | 172,400.00 | 168,700.00 | 170,000.00 | 170,000.00 | 61,363 |
| Apr 24, 2025 | 166,100.00 | 170,900.00 | 165,500.00 | 169,600.00 | 169,600.00 | 63,307 |
| Apr 23, 2025 | 164,900.00 | 167,100.00 | 163,800.00 | 166,100.00 | 166,100.00 | 50,243 |
| Apr 22, 2025 | 163,100.00 | 165,000.00 | 161,900.00 | 163,000.00 | 163,000.00 | 37,974 |
| Apr 21, 2025 | 167,000.00 | 167,500.00 | 162,000.00 | 163,600.00 | 163,600.00 | 64,959 |
| Apr 18, 2025 | 172,000.00 | 172,400.00 | 164,600.00 | 166,900.00 | 166,900.00 | 88,353 |
| Apr 17, 2025 | 169,700.00 | 171,600.00 | 168,000.00 | 170,500.00 | 170,500.00 | 67,404 |
| Apr 16, 2025 | 166,500.00 | 172,400.00 | 166,500.00 | 168,800.00 | 168,800.00 | 73,166 |
| Apr 15, 2025 | 165,900.00 | 167,600.00 | 161,600.00 | 165,700.00 | 165,700.00 | 104,130 |
| Apr 14, 2025 | 166,000.00 | 169,000.00 | 161,200.00 | 164,600.00 | 164,600.00 | 87,326 |
| Apr 11, 2025 | 159,000.00 | 165,000.00 | 157,000.00 | 165,000.00 | 165,000.00 | 108,217 |
| Apr 10, 2025 | 158,100.00 | 160,900.00 | 154,600.00 | 160,200.00 | 160,200.00 | 106,121 |
| Apr 9, 2025 | 162,900.00 | 162,900.00 | 149,100.00 | 151,400.00 | 151,400.00 | 152,930 |
| Apr 8, 2025 | 166,500.00 | 166,700.00 | 160,600.00 | 162,300.00 | 162,300.00 | 56,892 |
| Apr 7, 2025 | 163,800.00 | 168,300.00 | 160,600.00 | 162,500.00 | 162,500.00 | 73,303 |
| Apr 4, 2025 | 169,000.00 | 175,100.00 | 167,000.00 | 170,400.00 | 170,400.00 | 50,552 |
| Apr 3, 2025 | 165,100.00 | 173,000.00 | 165,100.00 | 169,600.00 | 169,600.00 | 68,133 |
| Apr 2, 2025 | 171,600.00 | 175,000.00 | 170,400.00 | 173,100.00 | 173,100.00 | 62,775 |
| Apr 1, 2025 | 166,000.00 | 172,500.00 | 164,400.00 | 170,500.00 | 170,500.00 | 66,036 |
| Mar 31, 2025 | 167,000.00 | 169,400.00 | 163,600.00 | 164,400.00 | 164,400.00 | 88,702 |
| Mar 28, 2025 | 172,800.00 | 172,900.00 | 170,000.00 | 172,100.00 | 172,100.00 | 39,235 |
| Mar 27, 2025 | 175,500.00 | 176,500.00 | 170,300.00 | 172,000.00 | 172,000.00 | 59,374 |
| Mar 26, 2025 | 179,500.00 | 180,600.00 | 174,300.00 | 175,600.00 | 175,600.00 | 46,240 |
| Mar 25, 2025 | 182,700.00 | 184,600.00 | 177,100.00 | 178,000.00 | 178,000.00 | 48,872 |
| Mar 24, 2025 | 180,600.00 | 186,200.00 | 180,600.00 | 182,500.00 | 182,500.00 | 53,074 |
| Mar 21, 2025 | 183,500.00 | 185,400.00 | 176,500.00 | 180,500.00 | 180,500.00 | 85,410 |
| Mar 20, 2025 | 180,000.00 | 185,500.00 | 179,600.00 | 180,600.00 | 180,600.00 | 68,743 |
| Mar 19, 2025 | 180,700.00 | 183,500.00 | 178,700.00 | 179,900.00 | 179,900.00 | 55,865 |
| Mar 18, 2025 | 182,500.00 | 184,600.00 | 180,600.00 | 181,600.00 | 181,600.00 | 77,484 |
| Mar 17, 2025 | 182,700.00 | 185,500.00 | 177,500.00 | 180,500.00 | 180,500.00 | 92,176 |
| Mar 14, 2025 | 185,900.00 | 187,700.00 | 180,700.00 | 181,400.00 | 181,400.00 | 72,189 |
| Mar 13, 2025 | 179,100.00 | 184,900.00 | 177,200.00 | 184,900.00 | 184,900.00 | 104,274 |
| Mar 12, 2025 | 175,000.00 | 184,400.00 | 173,800.00 | 178,800.00 | 178,800.00 | 120,601 |
| Mar 11, 2025 | 165,900.00 | 179,400.00 | 165,600.00 | 174,500.00 | 174,500.00 | 157,133 |
| Mar 10, 2025 | 184,100.00 | 184,100.00 | 170,800.00 | 172,000.00 | 172,000.00 | 161,837 |
| Mar 7, 2025 | 183,000.00 | 186,300.00 | 180,300.00 | 184,300.00 | 184,300.00 | 98,010 |
| Mar 6, 2025 | 173,000.00 | 185,800.00 | 173,000.00 | 184,300.00 | 184,300.00 | 222,114 |
| Mar 5, 2025 | 166,100.00 | 171,700.00 | 165,700.00 | 171,300.00 | 171,300.00 | 67,352 |
| Mar 4, 2025 | 172,300.00 | 172,900.00 | 165,400.00 | 166,100.00 | 166,100.00 | 117,121 |
| Feb 28, 2025 | 170,500.00 | 177,200.00 | 168,100.00 | 171,300.00 | 171,300.00 | 222,796 |
| Feb 27, 2025 | 167,300.00 | 174,100.00 | 164,200.00 | 171,200.00 | 171,200.00 | 159,195 |
| Feb 26, 2025 | 166,000.00 | 168,500.00 | 164,500.00 | 166,000.00 | 166,000.00 | 125,311 |
| Feb 25, 2025 | 164,100.00 | 171,100.00 | 158,500.00 | 166,000.00 | 166,000.00 | 405,092 |
| Feb 24, 2025 | 159,600.00 | 160,300.00 | 152,200.00 | 153,700.00 | 153,700.00 | 139,500 |
| Feb 21, 2025 | 160,000.00 | 161,900.00 | 155,900.00 | 161,200.00 | 161,200.00 | 105,131 |
| Feb 20, 2025 | 162,100.00 | 172,000.00 | 158,300.00 | 159,300.00 | 159,300.00 | 200,780 |
| Feb 19, 2025 | 157,000.00 | 158,300.00 | 154,400.00 | 157,700.00 | 157,700.00 | 79,347 |
| Feb 18, 2025 | 154,200.00 | 158,400.00 | 153,400.00 | 157,400.00 | 157,400.00 | 83,780 |
| Feb 17, 2025 | 154,900.00 | 155,000.00 | 151,800.00 | 153,200.00 | 153,200.00 | 37,911 |
| Feb 14, 2025 | 152,000.00 | 156,500.00 | 151,300.00 | 152,400.00 | 152,400.00 | 77,281 |
| Feb 13, 2025 | 151,800.00 | 153,300.00 | 148,800.00 | 151,800.00 | 151,800.00 | 121,739 |
| Feb 12, 2025 | 153,600.00 | 154,700.00 | 148,800.00 | 150,300.00 | 150,300.00 | 85,675 |
| Feb 11, 2025 | 156,400.00 | 158,500.00 | 152,700.00 | 153,600.00 | 153,600.00 | 65,701 |
| Feb 10, 2025 | 155,900.00 | 160,000.00 | 153,300.00 | 155,800.00 | 155,800.00 | 69,892 |
| Feb 7, 2025 | 157,700.00 | 158,400.00 | 154,100.00 | 155,800.00 | 155,800.00 | 83,586 |
| Feb 6, 2025 | 155,100.00 | 158,800.00 | 153,600.00 | 157,100.00 | 157,100.00 | 94,670 |
| Feb 5, 2025 | 158,000.00 | 158,000.00 | 150,600.00 | 154,500.00 | 154,500.00 | 152,021 |
| Feb 4, 2025 | 158,400.00 | 160,200.00 | 153,700.00 | 156,700.00 | 156,700.00 | 91,693 |
| Feb 3, 2025 | 160,000.00 | 163,000.00 | 156,600.00 | 156,900.00 | 156,900.00 | 59,041 |
| Jan 31, 2025 | 165,400.00 | 166,900.00 | 162,100.00 | 164,400.00 | 164,400.00 | 51,448 |
| Jan 24, 2025 | 167,100.00 | 168,200.00 | 161,100.00 | 163,800.00 | 163,800.00 | 75,515 |
| Jan 23, 2025 | 167,000.00 | 170,300.00 | 163,700.00 | 167,100.00 | 167,100.00 | 68,056 |
| Jan 22, 2025 | 171,400.00 | 172,900.00 | 166,900.00 | 166,900.00 | 166,900.00 | 82,106 |
| Jan 21, 2025 | 170,000.00 | 173,900.00 | 167,100.00 | 168,200.00 | 168,200.00 | 95,424 |
| Jan 20, 2025 | 168,200.00 | 171,000.00 | 165,800.00 | 168,200.00 | 168,200.00 | 76,786 |
| 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 | 2300 Dividend | |||||
| 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 | 149,700.00 | 52,644 |
| Dec 24, 2024 | 151,700.00 | 158,600.00 | 151,400.00 | 151,700.00 | 149,404.53 | 68,329 |
| Dec 23, 2024 | 152,000.00 | 153,000.00 | 149,300.00 | 151,700.00 | 149,404.53 | 51,575 |
| Dec 20, 2024 | 153,100.00 | 155,400.00 | 150,700.00 | 150,800.00 | 148,518.16 | 55,428 |
| Dec 19, 2024 | 146,600.00 | 156,500.00 | 144,900.00 | 153,100.00 | 150,783.36 | 98,619 |
| Dec 18, 2024 | 148,800.00 | 150,500.00 | 147,000.00 | 149,000.00 | 146,745.39 | 28,439 |
| Dec 17, 2024 | 150,000.00 | 150,000.00 | 141,800.00 | 149,000.00 | 146,745.39 | 126,939 |
| Dec 16, 2024 | 150,800.00 | 154,300.00 | 148,900.00 | 148,900.00 | 146,646.91 | 82,083 |
| Dec 13, 2024 | 153,000.00 | 153,200.00 | 148,600.00 | 148,800.00 | 146,548.42 | 91,004 |
| Dec 12, 2024 | 147,500.00 | 154,000.00 | 147,100.00 | 152,500.00 | 150,192.44 | 95,778 |
| Dec 11, 2024 | 149,200.00 | 152,000.00 | 144,600.00 | 146,700.00 | 144,480.20 | 100,690 |
| Dec 10, 2024 | 136,000.00 | 150,800.00 | 136,000.00 | 149,200.00 | 146,942.36 | 228,789 |
| Dec 9, 2024 | 135,000.00 | 135,300.00 | 130,600.00 | 130,600.00 | 128,623.81 | 56,425 |
| Dec 6, 2024 | 141,900.00 | 141,900.00 | 132,800.00 | 136,400.00 | 134,336.05 | 71,729 |
| Dec 5, 2024 | 142,500.00 | 143,800.00 | 139,300.00 | 140,900.00 | 138,767.95 | 49,215 |
| Dec 4, 2024 | 140,400.00 | 145,600.00 | 138,200.00 | 141,200.00 | 139,063.42 | 91,091 |
| Dec 3, 2024 | 131,300.00 | 142,900.00 | 131,300.00 | 142,500.00 | 140,343.75 | 143,646 |
| Dec 2, 2024 | 133,000.00 | 134,800.00 | 127,300.00 | 129,700.00 | 127,737.43 | 65,048 |
| Nov 29, 2024 | 136,400.00 | 137,600.00 | 131,800.00 | 133,000.00 | 130,987.50 | 66,627 |
| Nov 28, 2024 | 137,100.00 | 138,000.00 | 134,400.00 | 137,000.00 | 134,926.97 | 38,437 |
| Nov 27, 2024 | 133,000.00 | 138,300.00 | 132,700.00 | 138,000.00 | 135,911.84 | 77,538 |
| Nov 26, 2024 | 134,300.00 | 136,800.00 | 129,500.00 | 133,100.00 | 131,085.98 | 90,768 |
| Nov 25, 2024 | 134,300.00 | 136,600.00 | 132,400.00 | 134,000.00 | 131,972.36 | 65,241 |
| Nov 22, 2024 | 132,000.00 | 135,000.00 | 129,500.00 | 132,500.00 | 130,495.06 | 64,963 |
| Nov 21, 2024 | 129,300.00 | 132,400.00 | 127,400.00 | 130,300.00 | 128,328.35 | 47,778 |
| Nov 20, 2024 | 130,400.00 | 132,200.00 | 128,100.00 | 129,400.00 | 127,441.97 | 55,888 |
| Nov 19, 2024 | 135,900.00 | 136,800.00 | 130,500.00 | 131,300.00 | 129,313.22 | 82,866 |
| Nov 18, 2024 | 133,700.00 | 137,500.00 | 130,500.00 | 135,900.00 | 133,843.61 | 63,513 |
| Nov 15, 2024 | 125,900.00 | 137,400.00 | 122,600.00 | 135,400.00 | 133,351.19 | 161,488 |
| Nov 14, 2024 | 131,300.00 | 133,800.00 | 120,900.00 | 128,700.00 | 126,752.56 | 176,818 |
| Nov 13, 2024 | 126,900.00 | 134,500.00 | 126,000.00 | 133,000.00 | 130,987.50 | 110,846 |
| Nov 12, 2024 | 141,500.00 | 141,600.00 | 128,900.00 | 129,300.00 | 127,343.48 | 250,472 |
| Nov 11, 2024 | 150,600.00 | 150,600.00 | 137,700.00 | 139,800.00 | 137,684.61 | 252,370 |
| Nov 8, 2024 | 157,000.00 | 162,000.00 | 151,300.00 | 154,100.00 | 151,768.22 | 129,949 |
| Nov 7, 2024 | 153,600.00 | 157,500.00 | 152,100.00 | 156,000.00 | 153,639.47 | 78,552 |
| Nov 6, 2024 | 159,100.00 | 159,100.00 | 152,700.00 | 156,000.00 | 153,639.47 | 104,699 |
| Nov 5, 2024 | 155,000.00 | 160,700.00 | 154,600.00 | 157,200.00 | 154,821.31 | 125,838 |
| Nov 4, 2024 | 153,300.00 | 160,500.00 | 153,300.00 | 155,300.00 | 152,950.06 | 132,169 |
| Nov 1, 2024 | 152,500.00 | 156,000.00 | 146,600.00 | 153,200.00 | 150,881.84 | 159,270 |
| Oct 31, 2024 | 147,300.00 | 150,900.00 | 144,600.00 | 150,900.00 | 148,616.64 | 145,739 |
| Oct 30, 2024 | 140,000.00 | 148,000.00 | 139,200.00 | 147,300.00 | 145,071.11 | 172,120 |
| Oct 29, 2024 | 139,900.00 | 139,900.00 | 136,600.00 | 138,000.00 | 135,911.84 | 43,619 |
| Oct 28, 2024 | 133,200.00 | 139,100.00 | 132,300.00 | 138,300.00 | 136,207.30 | 78,352 |
| Oct 25, 2024 | 143,700.00 | 143,700.00 | 131,500.00 | 133,000.00 | 130,987.50 | 173,045 |
| Oct 24, 2024 | 141,400.00 | 144,700.00 | 140,200.00 | 143,400.00 | 141,230.13 | 45,315 |
| Oct 23, 2024 | 144,400.00 | 146,500.00 | 140,100.00 | 141,400.00 | 139,260.39 | 127,166 |
| Oct 22, 2024 | 142,500.00 | 145,600.00 | 138,800.00 | 144,500.00 | 142,313.48 | 138,760 |
| Oct 21, 2024 | 140,100.00 | 146,900.00 | 140,100.00 | 144,300.00 | 142,116.52 | 158,588 |
| Oct 18, 2024 | 137,200.00 | 143,000.00 | 137,000.00 | 139,800.00 | 137,684.61 | 146,746 |
| Oct 17, 2024 | 131,900.00 | 139,600.00 | 131,800.00 | 136,500.00 | 134,434.53 | 217,799 |
| Oct 16, 2024 | 134,000.00 | 134,100.00 | 130,000.00 | 130,000.00 | 128,032.89 | 109,441 |
| Oct 15, 2024 | 134,600.00 | 135,800.00 | 131,000.00 | 134,200.00 | 132,169.34 | 106,889 |
| Oct 14, 2024 | 136,700.00 | 137,500.00 | 131,800.00 | 135,600.00 | 133,548.16 | 122,484 |
| Oct 11, 2024 | 142,200.00 | 142,400.00 | 132,900.00 | 135,600.00 | 133,548.16 | 176,354 |
| Oct 10, 2024 | 137,000.00 | 143,000.00 | 135,400.00 | 142,000.00 | 139,851.31 | 160,299 |
| Oct 8, 2024 | 139,000.00 | 146,600.00 | 138,500.00 | 138,700.00 | 136,601.25 | 179,989 |
| Oct 7, 2024 | 137,700.00 | 141,900.00 | 136,100.00 | 140,300.00 | 138,177.03 | 129,025 |
| Oct 4, 2024 | 146,200.00 | 146,800.00 | 137,700.00 | 137,800.00 | 135,714.86 | 239,651 |
| Oct 2, 2024 | 146,200.00 | 151,000.00 | 141,300.00 | 146,300.00 | 144,086.25 | 341,988 |
| Sep 30, 2024 | 145,600.00 | 148,900.00 | 142,900.00 | 146,000.00 | 143,790.78 | 317,389 |
| Sep 27, 2024 | 135,400.00 | 146,000.00 | 133,600.00 | 144,000.00 | 141,821.05 | 654,015 |
| Sep 26, 2024 | 132,000.00 | 133,800.00 | 125,600.00 | 129,900.00 | 127,934.41 | 260,660 |
| Sep 25, 2024 | 126,400.00 | 139,000.00 | 126,400.00 | 130,200.00 | 128,229.87 | 627,411 |
| Sep 24, 2024 | 123,600.00 | 124,300.00 | 120,300.00 | 122,900.00 | 121,040.33 | 111,337 |
| Sep 23, 2024 | 126,200.00 | 127,500.00 | 122,300.00 | 123,200.00 | 121,335.79 | 147,030 |
| Sep 20, 2024 | 127,900.00 | 130,100.00 | 125,200.00 | 125,500.00 | 123,600.98 | 142,326 |
| Sep 19, 2024 | 132,300.00 | 133,300.00 | 125,200.00 | 128,200.00 | 126,260.13 | 131,402 |
| Sep 13, 2024 | 130,300.00 | 132,500.00 | 127,700.00 | 130,500.00 | 128,525.33 | 142,241 |
| Sep 12, 2024 | 127,000.00 | 130,500.00 | 126,000.00 | 129,200.00 | 127,245.00 | 130,123 |
| Sep 11, 2024 | 127,000.00 | 133,200.00 | 126,700.00 | 127,400.00 | 125,472.23 | 187,782 |
| Sep 10, 2024 | 127,500.00 | 129,900.00 | 124,900.00 | 127,900.00 | 125,964.67 | 154,787 |
| Sep 9, 2024 | 116,700.00 | 127,800.00 | 116,100.00 | 126,800.00 | 124,881.31 | 171,130 |
| Sep 6, 2024 | 120,700.00 | 121,500.00 | 117,300.00 | 118,900.00 | 117,100.85 | 81,132 |
| Sep 5, 2024 | 120,500.00 | 124,000.00 | 118,600.00 | 120,300.00 | 118,479.67 | 101,714 |
| Sep 4, 2024 | 121,800.00 | 123,100.00 | 118,000.00 | 120,100.00 | 118,282.70 | 145,345 |
| Sep 3, 2024 | 120,600.00 | 127,200.00 | 119,700.00 | 124,500.00 | 122,616.12 | 180,149 |
| Sep 2, 2024 | 122,100.00 | 125,500.00 | 119,200.00 | 120,400.00 | 118,578.16 | 183,953 |
| Aug 30, 2024 | 121,500.00 | 122,600.00 | 118,300.00 | 121,300.00 | 119,464.54 | 169,121 |
| Aug 29, 2024 | 121,500.00 | 123,200.00 | 120,100.00 | 121,500.00 | 119,661.51 | 73,603 |
| Aug 28, 2024 | 121,500.00 | 125,000.00 | 120,200.00 | 122,800.00 | 120,941.84 | 139,045 |
| Aug 27, 2024 | 119,000.00 | 121,700.00 | 116,600.00 | 121,300.00 | 119,464.54 | 120,553 |
| Aug 26, 2024 | 122,300.00 | 123,300.00 | 117,300.00 | 119,000.00 | 117,199.34 | 120,240 |
| Aug 23, 2024 | 122,300.00 | 125,000.00 | 121,000.00 | 121,400.00 | 119,563.02 | 100,541 |
| Aug 22, 2024 | 122,000.00 | 125,600.00 | 121,100.00 | 123,200.00 | 121,335.79 | 225,093 |
| Aug 21, 2024 | 123,700.00 | 123,700.00 | 119,700.00 | 120,800.00 | 118,972.10 | 174,872 |
| Aug 20, 2024 | 127,800.00 | 128,900.00 | 122,500.00 | 123,800.00 | 121,926.71 | 214,014 |
| Aug 19, 2024 | 126,000.00 | 131,700.00 | 125,600.00 | 127,800.00 | 125,866.18 | 166,181 |
| Aug 16, 2024 | 126,300.00 | 128,800.00 | 123,800.00 | 125,600.00 | 123,699.47 | 265,695 |
| Aug 14, 2024 | 119,200.00 | 124,300.00 | 116,400.00 | 124,300.00 | 122,419.14 | 321,519 |
| Aug 13, 2024 | 134,500.00 | 134,500.00 | 116,000.00 | 117,700.00 | 115,919.01 | 689,712 |
| Aug 12, 2024 | 133,800.00 | 147,100.00 | 125,100.00 | 137,800.00 | 135,714.86 | 531,373 |
| Aug 9, 2024 | 126,000.00 | 136,500.00 | 126,000.00 | 131,900.00 | 129,904.14 | 257,553 |
| Aug 8, 2024 | 126,600.00 | 126,600.00 | 122,500.00 | 124,300.00 | 122,419.14 | 200,586 |
| Aug 7, 2024 | 130,000.00 | 131,300.00 | 124,200.00 | 127,100.00 | 125,176.77 | 304,849 |
| Aug 6, 2024 | 134,900.00 | 141,700.00 | 132,800.00 | 134,300.00 | 132,267.83 | 113,115 |
| Aug 5, 2024 | 140,000.00 | 143,900.00 | 123,200.00 | 129,900.00 | 127,934.41 | 304,001 |
| Aug 2, 2024 | 150,900.00 | 150,900.00 | 145,300.00 | 145,800.00 | 143,593.81 | 99,089 |
| Aug 1, 2024 | 154,000.00 | 159,300.00 | 153,300.00 | 154,000.00 | 151,669.73 | 86,478 |
| Jul 31, 2024 | 153,100.00 | 158,000.00 | 152,500.00 | 154,900.00 | 152,556.11 | 97,276 |
| Jul 30, 2024 | 152,100.00 | 159,400.00 | 151,400.00 | 153,900.00 | 151,571.25 | 96,004 |
| Jul 29, 2024 | 149,300.00 | 155,000.00 | 146,100.00 | 153,900.00 | 151,571.25 | 98,233 |
| Jul 26, 2024 | 153,600.00 | 154,600.00 | 147,500.00 | 148,700.00 | 146,449.94 | 179,431 |
| Jul 25, 2024 | 154,500.00 | 161,200.00 | 152,700.00 | 154,100.00 | 151,768.22 | 182,336 |
| Jul 24, 2024 | 149,300.00 | 157,000.00 | 147,500.00 | 156,500.00 | 154,131.91 | 208,624 |
| Jul 23, 2024 | 150,700.00 | 154,700.00 | 149,500.00 | 152,000.00 | 149,700.00 | 170,356 |
| Jul 22, 2024 | 147,700.00 | 153,500.00 | 147,500.00 | 152,900.00 | 150,586.38 | 228,971 |
| Jul 19, 2024 | 163,400.00 | 163,400.00 | 147,100.00 | 147,700.00 | 145,465.06 | 539,850 |
| Jul 18, 2024 | 178,000.00 | 178,000.00 | 164,900.00 | 167,800.00 | 165,260.92 | 287,281 |
| Jul 17, 2024 | 177,200.00 | 182,400.00 | 176,200.00 | 178,500.00 | 175,799.02 | 111,640 |
| Jul 16, 2024 | 177,100.00 | 177,900.00 | 170,900.00 | 175,900.00 | 173,238.36 | 113,931 |
| Jul 15, 2024 | 185,100.00 | 185,100.00 | 178,100.00 | 178,400.00 | 175,700.53 | 66,743 |
| Jul 12, 2024 | 177,400.00 | 180,300.00 | 174,300.00 | 180,200.00 | 177,473.28 | 72,068 |
| Jul 11, 2024 | 184,500.00 | 189,000.00 | 175,800.00 | 176,100.00 | 173,435.33 | 136,440 |
| Jul 10, 2024 | 180,400.00 | 184,300.00 | 179,900.00 | 182,500.00 | 179,738.48 | 63,049 |
| Jul 9, 2024 | 187,900.00 | 188,400.00 | 179,300.00 | 180,400.00 | 177,670.27 | 112,332 |
| Jul 8, 2024 | 181,500.00 | 189,000.00 | 178,600.00 | 187,800.00 | 184,958.28 | 112,361 |
| Jul 5, 2024 | 183,400.00 | 189,600.00 | 176,600.00 | 179,600.00 | 176,882.36 | 131,839 |
| Jul 4, 2024 | 178,100.00 | 180,600.00 | 174,500.00 | 179,500.00 | 176,783.88 | 82,053 |
| Jul 3, 2024 | 184,200.00 | 186,500.00 | 175,600.00 | 179,000.00 | 176,291.44 | 138,669 |
| Jul 2, 2024 | 187,300.00 | 188,500.00 | 178,200.00 | 184,100.00 | 181,314.28 | 142,379 |
| Jul 1, 2024 | 194,100.00 | 204,000.00 | 187,000.00 | 189,100.00 | 186,238.61 | 119,094 |
| Jun 28, 2024 | 202,000.00 | 202,000.00 | 188,900.00 | 194,600.00 | 191,655.39 | 126,665 |
| Jun 27, 2024 | 198,800.00 | 207,500.00 | 194,500.00 | 197,800.00 | 194,806.97 | 136,457 |
| Jun 26, 2024 | 184,500.00 | 196,500.00 | 181,000.00 | 195,200.00 | 192,246.31 | 112,099 |
| Jun 25, 2024 | 186,200.00 | 189,200.00 | 182,300.00 | 184,500.00 | 181,708.22 | 57,281 |
| Jun 24, 2024 | 187,800.00 | 190,800.00 | 183,200.00 | 184,100.00 | 181,314.28 | 63,436 |
| Jun 21, 2024 | 182,000.00 | 193,800.00 | 177,500.00 | 187,000.00 | 184,170.39 | 119,779 |
| Jun 20, 2024 | 189,000.00 | 191,000.00 | 177,400.00 | 180,000.00 | 177,276.31 | 128,171 |
| Jun 19, 2024 | 192,000.00 | 203,000.00 | 186,000.00 | 187,100.00 | 184,268.88 | 124,781 |
| Jun 18, 2024 | 187,700.00 | 193,000.00 | 182,000.00 | 188,400.00 | 185,549.20 | 117,959 |
| Jun 17, 2024 | 185,000.00 | 189,200.00 | 181,500.00 | 185,900.00 | 183,087.03 | 89,200 |
| Jun 14, 2024 | 191,400.00 | 208,000.00 | 184,900.00 | 184,900.00 | 182,102.17 | 300,745 |
| Jun 13, 2024 | 170,500.00 | 187,000.00 | 170,100.00 | 184,100.00 | 181,314.28 | 361,142 |
| Jun 12, 2024 | 157,400.00 | 171,200.00 | 157,000.00 | 170,100.00 | 167,526.11 | 256,438 |
| Jun 11, 2024 | 158,700.00 | 161,000.00 | 154,300.00 | 155,500.00 | 153,147.03 | 121,937 |
| Jun 10, 2024 | 158,600.00 | 159,700.00 | 155,300.00 | 157,200.00 | 154,821.31 | 141,923 |
| Jun 7, 2024 | 160,000.00 | 164,400.00 | 159,400.00 | 161,700.00 | 159,253.22 | 86,083 |
| Jun 5, 2024 | 162,800.00 | 165,800.00 | 158,400.00 | 161,300.00 | 158,859.28 | 120,060 |
| Jun 4, 2024 | 167,100.00 | 172,500.00 | 161,800.00 | 162,900.00 | 160,435.06 | 118,430 |
| Jun 3, 2024 | 174,900.00 | 175,300.00 | 163,900.00 | 168,700.00 | 166,147.30 | 116,243 |
| May 31, 2024 | 167,500.00 | 173,000.00 | 166,700.00 | 170,000.00 | 167,427.63 | 189,903 |
| May 30, 2024 | 166,900.00 | 169,800.00 | 163,200.00 | 165,600.00 | 163,094.20 | 105,019 |
| May 29, 2024 | 162,600.00 | 167,000.00 | 161,300.00 | 166,200.00 | 163,685.13 | 138,193 |
| May 28, 2024 | 165,500.00 | 168,400.00 | 161,500.00 | 163,500.00 | 161,025.98 | 151,026 |
| May 27, 2024 | 173,300.00 | 173,400.00 | 165,300.00 | 165,900.00 | 163,389.67 | 138,878 |
| May 24, 2024 | 168,800.00 | 174,000.00 | 167,100.00 | 169,100.00 | 166,541.25 | 133,097 |
| May 23, 2024 | 169,900.00 | 174,000.00 | 163,500.00 | 168,800.00 | 166,245.78 | 141,279 |
| May 22, 2024 | 176,000.00 | 177,800.00 | 171,200.00 | 171,500.00 | 168,904.94 | 157,709 |
| May 21, 2024 | 164,100.00 | 175,000.00 | 163,200.00 | 172,400.00 | 169,791.31 | 218,695 |
| May 20, 2024 | 158,800.00 | 165,000.00 | 157,500.00 | 164,700.00 | 162,207.83 | 140,901 |
| May 17, 2024 | 160,500.00 | 162,800.00 | 158,900.00 | 160,400.00 | 157,972.89 | 83,807 |
| May 16, 2024 | 160,600.00 | 164,100.00 | 160,300.00 | 161,400.00 | 158,957.77 | 187,388 |
| May 14, 2024 | 161,700.00 | 172,200.00 | 158,900.00 | 160,500.00 | 158,071.38 | 385,270 |
| May 13, 2024 | 149,900.00 | 164,700.00 | 147,800.00 | 157,700.00 | 155,313.75 | 378,466 |
| May 10, 2024 | 144,700.00 | 151,000.00 | 141,600.00 | 149,900.00 | 147,631.78 | 221,661 |
| May 9, 2024 | 139,800.00 | 143,700.00 | 137,900.00 | 143,400.00 | 141,230.13 | 144,603 |
| May 8, 2024 | 139,800.00 | 140,900.00 | 137,000.00 | 138,600.00 | 136,502.77 | 65,048 |
| May 7, 2024 | 139,800.00 | 142,900.00 | 138,400.00 | 139,900.00 | 137,783.09 | 74,828 |
| May 3, 2024 | 137,300.00 | 140,100.00 | 137,300.00 | 138,500.00 | 136,404.28 | 47,548 |
| May 2, 2024 | 142,000.00 | 144,300.00 | 135,000.00 | 138,400.00 | 136,305.78 | 113,589 |
| Apr 30, 2024 | 135,500.00 | 142,000.00 | 135,400.00 | 140,100.00 | 137,980.06 | 151,290 |
Related Tickers
161890.KS Kolmar Korea Co., Ltd.
75,900.00
+0.26%
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%
257720.KQ SILICON2 Co., Ltd.
35,750.00
-1.79%
278470.KS APR Co., Ltd.
75,300.00
-1.44%
090430.KS Amorepacific Corporation
124,400.00
+1.06%
PG The Procter & Gamble Company
162.57
+0.19%