KOSDAQ - Delayed Quote KRW
NEOOTO Co., Ltd (212560.KQ)
8,490.00
-30.00
(-0.35%)
At close: 3:30:11 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 2, 2025 | 8,520.00 | 8,820.00 | 8,350.00 | 8,490.00 | 8,490.00 | 49,819 |
| Apr 30, 2025 | 8,620.00 | 8,700.00 | 8,500.00 | 8,520.00 | 8,520.00 | 23,173 |
| Apr 29, 2025 | 8,860.00 | 8,900.00 | 8,570.00 | 8,570.00 | 8,570.00 | 33,422 |
| Apr 28, 2025 | 8,870.00 | 8,920.00 | 8,600.00 | 8,790.00 | 8,790.00 | 46,916 |
| Apr 25, 2025 | 8,680.00 | 8,990.00 | 8,680.00 | 8,870.00 | 8,870.00 | 67,689 |
| Apr 24, 2025 | 8,820.00 | 8,830.00 | 8,590.00 | 8,680.00 | 8,680.00 | 43,968 |
| Apr 23, 2025 | 8,650.00 | 8,860.00 | 8,500.00 | 8,820.00 | 8,820.00 | 41,881 |
| Apr 22, 2025 | 8,540.00 | 8,820.00 | 8,460.00 | 8,650.00 | 8,650.00 | 49,551 |
| Apr 21, 2025 | 8,730.00 | 8,770.00 | 8,500.00 | 8,570.00 | 8,570.00 | 45,238 |
| Apr 18, 2025 | 8,810.00 | 8,880.00 | 8,700.00 | 8,770.00 | 8,770.00 | 51,649 |
| Apr 17, 2025 | 8,510.00 | 8,840.00 | 8,500.00 | 8,810.00 | 8,810.00 | 65,660 |
| Apr 16, 2025 | 8,810.00 | 8,930.00 | 8,520.00 | 8,600.00 | 8,600.00 | 141,543 |
| Apr 15, 2025 | 8,300.00 | 9,620.00 | 8,260.00 | 8,810.00 | 8,810.00 | 1,123,774 |
| Apr 14, 2025 | 8,000.00 | 9,100.00 | 7,930.00 | 8,300.00 | 8,300.00 | 466,439 |
| Apr 11, 2025 | 7,830.00 | 8,040.00 | 7,710.00 | 8,000.00 | 8,000.00 | 18,146 |
| Apr 10, 2025 | 7,800.00 | 7,980.00 | 7,720.00 | 7,830.00 | 7,830.00 | 49,592 |
| Apr 9, 2025 | 7,500.00 | 7,640.00 | 7,370.00 | 7,440.00 | 7,440.00 | 60,100 |
| Apr 8, 2025 | 8,000.00 | 9,350.00 | 7,610.00 | 7,710.00 | 7,710.00 | 597,557 |
| Apr 7, 2025 | 8,000.00 | 8,000.00 | 7,530.00 | 8,000.00 | 8,000.00 | 29,652 |
| Apr 4, 2025 | 7,860.00 | 8,600.00 | 7,840.00 | 8,010.00 | 8,010.00 | 18,835 |
| Apr 3, 2025 | 7,910.00 | 8,070.00 | 7,820.00 | 8,020.00 | 8,020.00 | 15,207 |
| Apr 2, 2025 | 8,320.00 | 8,360.00 | 7,980.00 | 8,020.00 | 8,020.00 | 37,921 |
| Apr 1, 2025 | 8,350.00 | 8,550.00 | 8,290.00 | 8,380.00 | 8,380.00 | 15,646 |
| Mar 31, 2025 | 8,330.00 | 8,540.00 | 8,210.00 | 8,450.00 | 8,450.00 | 15,115 |
| Mar 28, 2025 | 8,640.00 | 8,770.00 | 8,380.00 | 8,490.00 | 8,490.00 | 18,685 |
| Mar 27, 2025 | 8,750.00 | 8,820.00 | 8,560.00 | 8,590.00 | 8,590.00 | 29,797 |
| Mar 26, 2025 | 8,820.00 | 9,040.00 | 8,770.00 | 8,900.00 | 8,900.00 | 20,072 |
| Mar 25, 2025 | 8,950.00 | 9,240.00 | 8,710.00 | 8,770.00 | 8,770.00 | 160,053 |
| Mar 24, 2025 | 8,430.00 | 8,750.00 | 8,400.00 | 8,700.00 | 8,700.00 | 35,934 |
| Mar 21, 2025 | 8,570.00 | 8,790.00 | 8,400.00 | 8,430.00 | 8,430.00 | 32,237 |
| Mar 20, 2025 | 8,750.00 | 8,860.00 | 8,570.00 | 8,570.00 | 8,570.00 | 22,684 |
| Mar 19, 2025 | 8,560.00 | 8,970.00 | 8,410.00 | 8,880.00 | 8,880.00 | 53,926 |
| Mar 18, 2025 | 8,820.00 | 8,870.00 | 8,530.00 | 8,560.00 | 8,560.00 | 24,710 |
| Mar 17, 2025 | 8,250.00 | 8,880.00 | 8,240.00 | 8,820.00 | 8,820.00 | 50,027 |
| Mar 14, 2025 | 8,090.00 | 8,310.00 | 8,090.00 | 8,250.00 | 8,250.00 | 8,327 |
| Mar 13, 2025 | 8,320.00 | 8,430.00 | 8,140.00 | 8,180.00 | 8,180.00 | 14,894 |
| Mar 12, 2025 | 8,270.00 | 8,430.00 | 8,150.00 | 8,320.00 | 8,320.00 | 17,618 |
| Mar 11, 2025 | 7,910.00 | 8,300.00 | 7,910.00 | 8,270.00 | 8,270.00 | 15,800 |
| Mar 10, 2025 | 8,230.00 | 8,390.00 | 8,150.00 | 8,210.00 | 8,210.00 | 13,816 |
| Mar 7, 2025 | 8,440.00 | 8,440.00 | 8,270.00 | 8,390.00 | 8,390.00 | 30,154 |
| Mar 6, 2025 | 8,680.00 | 8,990.00 | 8,380.00 | 8,400.00 | 8,400.00 | 40,575 |
| Mar 5, 2025 | 8,600.00 | 8,800.00 | 8,410.00 | 8,680.00 | 8,680.00 | 36,818 |
| Mar 4, 2025 | 8,450.00 | 8,670.00 | 8,330.00 | 8,670.00 | 8,670.00 | 29,858 |
| Feb 28, 2025 | 8,750.00 | 8,800.00 | 8,450.00 | 8,620.00 | 8,620.00 | 66,180 |
| Feb 27, 2025 | 8,960.00 | 9,020.00 | 8,670.00 | 8,800.00 | 8,800.00 | 58,299 |
| Feb 26, 2025 | 8,970.00 | 9,070.00 | 8,900.00 | 9,040.00 | 9,040.00 | 17,655 |
| Feb 25, 2025 | 9,050.00 | 9,090.00 | 8,870.00 | 9,070.00 | 9,070.00 | 33,374 |
| Feb 24, 2025 | 9,040.00 | 9,200.00 | 8,840.00 | 9,050.00 | 9,050.00 | 44,669 |
| Feb 21, 2025 | 8,920.00 | 9,180.00 | 8,700.00 | 9,100.00 | 9,100.00 | 156,103 |
| Feb 20, 2025 | 8,850.00 | 9,060.00 | 8,720.00 | 8,920.00 | 8,920.00 | 67,524 |
| Feb 19, 2025 | 8,550.00 | 8,950.00 | 8,550.00 | 8,850.00 | 8,850.00 | 40,301 |
| Feb 18, 2025 | 8,690.00 | 8,770.00 | 8,500.00 | 8,680.00 | 8,680.00 | 58,830 |
| Feb 17, 2025 | 8,810.00 | 8,880.00 | 8,460.00 | 8,690.00 | 8,690.00 | 54,003 |
| Feb 14, 2025 | 9,150.00 | 9,220.00 | 8,740.00 | 8,830.00 | 8,830.00 | 55,725 |
| Feb 13, 2025 | 9,120.00 | 9,330.00 | 8,800.00 | 9,150.00 | 9,150.00 | 185,417 |
| Feb 12, 2025 | 8,440.00 | 8,750.00 | 8,240.00 | 8,750.00 | 8,750.00 | 41,742 |
| Feb 11, 2025 | 8,600.00 | 9,000.00 | 8,360.00 | 8,430.00 | 8,430.00 | 22,756 |
| Feb 10, 2025 | 8,400.00 | 8,850.00 | 8,230.00 | 8,600.00 | 8,600.00 | 75,712 |
| Feb 7, 2025 | 7,830.00 | 8,380.00 | 7,830.00 | 8,290.00 | 8,290.00 | 75,411 |
| Feb 6, 2025 | 8,230.00 | 8,230.00 | 7,800.00 | 7,910.00 | 7,910.00 | 12,333 |
| Feb 5, 2025 | 7,680.00 | 8,010.00 | 7,680.00 | 7,880.00 | 7,880.00 | 19,761 |
| Feb 4, 2025 | 7,590.00 | 7,750.00 | 7,590.00 | 7,680.00 | 7,680.00 | 7,070 |
| Feb 3, 2025 | 7,700.00 | 7,730.00 | 7,470.00 | 7,590.00 | 7,590.00 | 25,816 |
| Jan 31, 2025 | 8,070.00 | 8,070.00 | 7,800.00 | 7,840.00 | 7,840.00 | 16,228 |
| Jan 24, 2025 | 7,990.00 | 8,140.00 | 7,550.00 | 8,070.00 | 8,070.00 | 81,947 |
| Jan 23, 2025 | 7,980.00 | 7,980.00 | 7,740.00 | 7,780.00 | 7,780.00 | 17,775 |
| Jan 22, 2025 | 7,880.00 | 8,000.00 | 7,830.00 | 7,980.00 | 7,980.00 | 15,990 |
| Jan 21, 2025 | 8,120.00 | 8,180.00 | 7,850.00 | 7,870.00 | 7,870.00 | 41,018 |
| Jan 20, 2025 | 8,210.00 | 8,290.00 | 7,880.00 | 8,200.00 | 8,200.00 | 57,113 |
| Jan 17, 2025 | 8,080.00 | 8,350.00 | 8,000.00 | 8,290.00 | 8,290.00 | 41,706 |
| Jan 16, 2025 | 8,050.00 | 8,360.00 | 7,990.00 | 8,070.00 | 8,070.00 | 18,852 |
| Jan 15, 2025 | 8,340.00 | 8,460.00 | 8,060.00 | 8,130.00 | 8,130.00 | 22,053 |
| Jan 14, 2025 | 8,250.00 | 8,490.00 | 8,070.00 | 8,310.00 | 8,310.00 | 32,398 |
| Jan 13, 2025 | 8,250.00 | 8,590.00 | 8,240.00 | 8,270.00 | 8,270.00 | 59,465 |
| Jan 10, 2025 | 7,990.00 | 8,370.00 | 7,990.00 | 8,230.00 | 8,230.00 | 37,957 |
| Jan 9, 2025 | 7,840.00 | 8,080.00 | 7,820.00 | 8,060.00 | 8,060.00 | 29,016 |
| Jan 8, 2025 | 8,030.00 | 8,140.00 | 7,810.00 | 7,880.00 | 7,880.00 | 23,753 |
| Jan 7, 2025 | 7,910.00 | 8,090.00 | 7,800.00 | 8,030.00 | 8,030.00 | 36,832 |
| Jan 6, 2025 | 7,880.00 | 7,990.00 | 7,730.00 | 7,910.00 | 7,910.00 | 31,393 |
| Jan 3, 2025 | 7,980.00 | 7,980.00 | 7,820.00 | 7,940.00 | 7,940.00 | 32,702 |
| Jan 2, 2025 | 7,850.00 | 7,950.00 | 7,510.00 | 7,880.00 | 7,880.00 | 35,925 |
| Dec 30, 2024 | 7,360.00 | 7,880.00 | 7,360.00 | 7,850.00 | 7,850.00 | 41,192 |
| Dec 27, 2024 | 7,400.00 | 7,690.00 | 7,330.00 | 7,490.00 | 7,490.00 | 25,528 |
| Dec 26, 2024 | 7,350.00 | 7,580.00 | 7,350.00 | 7,400.00 | 7,400.00 | 11,542 |
| Dec 24, 2024 | 7,460.00 | 7,590.00 | 7,350.00 | 7,350.00 | 7,350.00 | 30,007 |
| Dec 23, 2024 | 7,220.00 | 7,520.00 | 7,220.00 | 7,450.00 | 7,450.00 | 30,317 |
| Dec 20, 2024 | 7,840.00 | 7,950.00 | 7,070.00 | 7,220.00 | 7,220.00 | 107,993 |
| Dec 19, 2024 | 7,730.00 | 7,830.00 | 7,590.00 | 7,800.00 | 7,800.00 | 60,678 |
| Dec 18, 2024 | 8,290.00 | 8,290.00 | 7,830.00 | 7,840.00 | 7,840.00 | 66,447 |
| Dec 17, 2024 | 8,510.00 | 8,830.00 | 7,980.00 | 8,150.00 | 8,150.00 | 161,249 |
| Dec 16, 2024 | 7,760.00 | 8,910.00 | 7,760.00 | 8,910.00 | 8,910.00 | 250,597 |
| Dec 13, 2024 | 7,150.00 | 7,760.00 | 7,150.00 | 7,760.00 | 7,760.00 | 17,829 |
| Dec 12, 2024 | 7,440.00 | 7,440.00 | 7,150.00 | 7,150.00 | 7,150.00 | 15,516 |
| Dec 11, 2024 | 7,160.00 | 7,410.00 | 7,000.00 | 7,350.00 | 7,350.00 | 62,432 |
| Dec 10, 2024 | 6,650.00 | 7,190.00 | 6,650.00 | 7,160.00 | 7,160.00 | 33,958 |
| Dec 9, 2024 | 7,300.00 | 7,300.00 | 6,580.00 | 6,580.00 | 6,580.00 | 64,721 |
| Dec 6, 2024 | 7,260.00 | 7,500.00 | 6,960.00 | 7,310.00 | 7,310.00 | 46,068 |
| Dec 5, 2024 | 7,230.00 | 7,550.00 | 7,200.00 | 7,320.00 | 7,320.00 | 29,203 |
| Dec 4, 2024 | 7,190.00 | 7,500.00 | 7,160.00 | 7,240.00 | 7,240.00 | 18,497 |
| Dec 3, 2024 | 7,470.00 | 7,540.00 | 7,320.00 | 7,400.00 | 7,400.00 | 16,761 |
| Dec 2, 2024 | 7,420.00 | 7,790.00 | 7,410.00 | 7,410.00 | 7,410.00 | 10,585 |
| Nov 29, 2024 | 7,560.00 | 7,620.00 | 7,360.00 | 7,510.00 | 7,510.00 | 9,617 |
| Nov 28, 2024 | 7,500.00 | 7,700.00 | 7,440.00 | 7,570.00 | 7,570.00 | 5,749 |
| Nov 27, 2024 | 7,690.00 | 7,780.00 | 7,480.00 | 7,500.00 | 7,500.00 | 19,362 |
| Nov 26, 2024 | 7,560.00 | 7,740.00 | 7,560.00 | 7,690.00 | 7,690.00 | 8,248 |
| Nov 25, 2024 | 7,680.00 | 7,700.00 | 7,460.00 | 7,700.00 | 7,700.00 | 35,226 |
| Nov 22, 2024 | 7,580.00 | 7,700.00 | 7,360.00 | 7,460.00 | 7,460.00 | 14,951 |
| Nov 21, 2024 | 7,320.00 | 7,570.00 | 7,320.00 | 7,430.00 | 7,430.00 | 23,184 |
| Nov 20, 2024 | 7,520.00 | 7,640.00 | 7,370.00 | 7,460.00 | 7,460.00 | 13,687 |
| Nov 19, 2024 | 7,510.00 | 7,610.00 | 7,200.00 | 7,520.00 | 7,520.00 | 35,738 |
| Nov 18, 2024 | 7,170.00 | 7,550.00 | 7,030.00 | 7,520.00 | 7,520.00 | 24,031 |
| Nov 15, 2024 | 6,980.00 | 7,310.00 | 6,890.00 | 7,170.00 | 7,170.00 | 32,559 |
| Nov 14, 2024 | 6,940.00 | 7,400.00 | 6,940.00 | 6,980.00 | 6,980.00 | 32,957 |
| Nov 13, 2024 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | 46,032 |
| Nov 12, 2024 | 8,090.00 | 8,130.00 | 7,500.00 | 7,560.00 | 7,560.00 | 51,226 |
| Nov 11, 2024 | 8,460.00 | 8,530.00 | 8,170.00 | 8,190.00 | 8,190.00 | 12,674 |
| Nov 8, 2024 | 8,520.00 | 8,720.00 | 8,420.00 | 8,460.00 | 8,460.00 | 12,034 |
| Nov 7, 2024 | 8,480.00 | 8,590.00 | 8,400.00 | 8,520.00 | 8,520.00 | 17,897 |
| Nov 6, 2024 | 8,500.00 | 9,020.00 | 8,440.00 | 8,500.00 | 8,500.00 | 14,089 |
| Nov 5, 2024 | 8,630.00 | 8,700.00 | 8,450.00 | 8,490.00 | 8,490.00 | 6,091 |
| Nov 4, 2024 | 8,480.00 | 8,650.00 | 8,320.00 | 8,630.00 | 8,630.00 | 9,172 |
| Nov 1, 2024 | 8,320.00 | 8,590.00 | 8,320.00 | 8,540.00 | 8,540.00 | 5,220 |
| Oct 31, 2024 | 8,570.00 | 8,590.00 | 8,350.00 | 8,520.00 | 8,520.00 | 7,777 |
| Oct 30, 2024 | 8,430.00 | 8,630.00 | 8,320.00 | 8,540.00 | 8,540.00 | 6,772 |
| Oct 29, 2024 | 8,410.00 | 8,490.00 | 8,350.00 | 8,430.00 | 8,430.00 | 6,699 |
| Oct 28, 2024 | 8,410.00 | 8,650.00 | 8,260.00 | 8,490.00 | 8,490.00 | 6,948 |
| Oct 25, 2024 | 8,690.00 | 8,780.00 | 8,400.00 | 8,490.00 | 8,490.00 | 13,253 |
| Oct 24, 2024 | 8,850.00 | 8,850.00 | 8,350.00 | 8,690.00 | 8,690.00 | 4,559 |
| Oct 23, 2024 | 8,620.00 | 8,860.00 | 8,510.00 | 8,540.00 | 8,540.00 | 13,675 |
| Oct 22, 2024 | 8,590.00 | 8,680.00 | 8,420.00 | 8,620.00 | 8,620.00 | 11,064 |
| Oct 21, 2024 | 8,760.00 | 8,770.00 | 8,580.00 | 8,680.00 | 8,680.00 | 8,896 |
| Oct 18, 2024 | 8,970.00 | 8,970.00 | 8,390.00 | 8,760.00 | 8,760.00 | 31,802 |
| Oct 17, 2024 | 9,060.00 | 9,120.00 | 8,810.00 | 8,970.00 | 8,970.00 | 35,499 |
| Oct 16, 2024 | 9,030.00 | 9,190.00 | 8,850.00 | 9,130.00 | 9,130.00 | 12,505 |
| Oct 15, 2024 | 9,000.00 | 9,450.00 | 8,900.00 | 9,100.00 | 9,100.00 | 48,890 |
| Oct 14, 2024 | 9,000.00 | 9,030.00 | 8,900.00 | 9,000.00 | 9,000.00 | 8,851 |
| Oct 11, 2024 | 9,150.00 | 9,150.00 | 8,950.00 | 9,040.00 | 9,040.00 | 7,578 |
| Oct 10, 2024 | 9,190.00 | 9,300.00 | 8,970.00 | 9,030.00 | 9,030.00 | 21,656 |
| Oct 8, 2024 | 9,100.00 | 9,270.00 | 9,030.00 | 9,190.00 | 9,190.00 | 13,662 |
| Oct 7, 2024 | 8,920.00 | 9,230.00 | 8,850.00 | 9,120.00 | 9,120.00 | 37,017 |
| Oct 4, 2024 | 8,900.00 | 8,900.00 | 8,610.00 | 8,760.00 | 8,760.00 | 10,938 |
| Oct 2, 2024 | 8,770.00 | 9,000.00 | 8,690.00 | 8,790.00 | 8,790.00 | 10,684 |
| Sep 30, 2024 | 8,920.00 | 9,010.00 | 8,580.00 | 8,940.00 | 8,940.00 | 21,945 |
| Sep 27, 2024 | 8,910.00 | 9,040.00 | 8,860.00 | 8,920.00 | 8,920.00 | 16,243 |
| Sep 26, 2024 | 8,790.00 | 8,990.00 | 8,780.00 | 8,950.00 | 8,950.00 | 13,457 |
| Sep 25, 2024 | 8,910.00 | 9,090.00 | 8,720.00 | 8,800.00 | 8,800.00 | 17,933 |
| Sep 24, 2024 | 8,810.00 | 8,970.00 | 8,800.00 | 8,910.00 | 8,910.00 | 22,056 |
| Sep 23, 2024 | 8,590.00 | 8,850.00 | 8,460.00 | 8,830.00 | 8,830.00 | 18,229 |
| Sep 20, 2024 | 8,820.00 | 9,000.00 | 8,560.00 | 8,620.00 | 8,620.00 | 14,226 |
| Sep 19, 2024 | 9,010.00 | 9,030.00 | 8,740.00 | 8,820.00 | 8,820.00 | 19,968 |
| Sep 13, 2024 | 8,850.00 | 9,090.00 | 8,780.00 | 9,000.00 | 9,000.00 | 40,124 |
| Sep 12, 2024 | 8,500.00 | 8,850.00 | 8,500.00 | 8,850.00 | 8,850.00 | 23,823 |
| Sep 11, 2024 | 8,500.00 | 8,650.00 | 8,320.00 | 8,500.00 | 8,500.00 | 40,298 |
| Sep 10, 2024 | 8,600.00 | 8,750.00 | 8,330.00 | 8,660.00 | 8,660.00 | 24,353 |
| Sep 9, 2024 | 8,150.00 | 8,600.00 | 8,070.00 | 8,600.00 | 8,600.00 | 23,984 |
| Sep 6, 2024 | 8,230.00 | 8,520.00 | 8,040.00 | 8,400.00 | 8,400.00 | 62,716 |
| Sep 5, 2024 | 8,520.00 | 8,610.00 | 8,230.00 | 8,290.00 | 8,290.00 | 21,400 |
| Sep 4, 2024 | 8,140.00 | 8,600.00 | 7,920.00 | 8,360.00 | 8,360.00 | 15,939 |
| Sep 3, 2024 | 8,840.00 | 8,980.00 | 8,600.00 | 8,600.00 | 8,600.00 | 43,637 |
| Sep 2, 2024 | 9,040.00 | 9,080.00 | 8,820.00 | 8,840.00 | 8,840.00 | 27,706 |
| Aug 30, 2024 | 9,080.00 | 9,080.00 | 8,850.00 | 9,080.00 | 9,080.00 | 49,432 |
| Aug 29, 2024 | 8,900.00 | 9,150.00 | 8,900.00 | 8,970.00 | 8,970.00 | 25,873 |
| Aug 28, 2024 | 8,860.00 | 9,080.00 | 8,800.00 | 8,900.00 | 8,900.00 | 15,004 |
| Aug 27, 2024 | 8,870.00 | 9,020.00 | 8,700.00 | 8,860.00 | 8,860.00 | 35,635 |
| Aug 26, 2024 | 9,300.00 | 9,300.00 | 8,870.00 | 8,870.00 | 8,870.00 | 17,510 |
| Aug 23, 2024 | 9,200.00 | 9,490.00 | 8,820.00 | 9,250.00 | 9,250.00 | 54,441 |
| Aug 22, 2024 | 9,310.00 | 9,490.00 | 8,970.00 | 9,200.00 | 9,200.00 | 39,816 |
| Aug 21, 2024 | 9,390.00 | 9,390.00 | 8,600.00 | 9,310.00 | 9,310.00 | 71,086 |
| Aug 20, 2024 | 8,960.00 | 9,390.00 | 8,880.00 | 9,390.00 | 9,390.00 | 63,033 |
| Aug 19, 2024 | 9,210.00 | 9,210.00 | 8,850.00 | 8,960.00 | 8,960.00 | 46,376 |
| Aug 16, 2024 | 8,450.00 | 9,110.00 | 8,450.00 | 9,110.00 | 9,110.00 | 114,993 |
| Aug 14, 2024 | 8,180.00 | 8,400.00 | 8,180.00 | 8,390.00 | 8,390.00 | 43,193 |
| Aug 13, 2024 | 7,940.00 | 8,260.00 | 7,630.00 | 8,160.00 | 8,160.00 | 49,951 |
| Aug 12, 2024 | 7,650.00 | 8,120.00 | 7,650.00 | 7,940.00 | 7,940.00 | 22,867 |
| Aug 9, 2024 | 7,700.00 | 7,750.00 | 7,570.00 | 7,650.00 | 7,650.00 | 18,108 |
| Aug 8, 2024 | 7,440.00 | 7,700.00 | 7,370.00 | 7,520.00 | 7,520.00 | 31,146 |
| Aug 7, 2024 | 7,820.00 | 8,400.00 | 7,260.00 | 7,440.00 | 7,440.00 | 109,412 |
| Aug 6, 2024 | 6,650.00 | 7,230.00 | 6,650.00 | 7,150.00 | 7,150.00 | 50,629 |
| Aug 5, 2024 | 7,820.00 | 7,830.00 | 6,340.00 | 6,650.00 | 6,650.00 | 90,157 |
| Aug 2, 2024 | 8,140.00 | 8,140.00 | 7,740.00 | 7,830.00 | 7,830.00 | 41,950 |
| Aug 1, 2024 | 8,000.00 | 8,290.00 | 8,000.00 | 8,120.00 | 8,120.00 | 22,246 |
| Jul 31, 2024 | 8,150.00 | 8,150.00 | 7,840.00 | 8,020.00 | 8,020.00 | 34,352 |
| Jul 30, 2024 | 8,230.00 | 8,310.00 | 7,940.00 | 8,020.00 | 8,020.00 | 17,787 |
| Jul 29, 2024 | 8,060.00 | 8,230.00 | 7,990.00 | 8,190.00 | 8,190.00 | 43,022 |
| Jul 26, 2024 | 8,180.00 | 8,240.00 | 7,980.00 | 8,060.00 | 8,060.00 | 20,819 |
| Jul 25, 2024 | 7,800.00 | 8,250.00 | 7,800.00 | 8,190.00 | 8,190.00 | 26,677 |
| Jul 24, 2024 | 8,270.00 | 8,320.00 | 7,800.00 | 8,080.00 | 8,080.00 | 24,082 |
| Jul 23, 2024 | 8,150.00 | 8,360.00 | 8,150.00 | 8,270.00 | 8,270.00 | 18,481 |
| Jul 22, 2024 | 8,540.00 | 8,660.00 | 8,170.00 | 8,290.00 | 8,290.00 | 28,463 |
| Jul 19, 2024 | 8,440.00 | 8,790.00 | 8,400.00 | 8,540.00 | 8,540.00 | 20,014 |
| Jul 18, 2024 | 8,860.00 | 8,860.00 | 8,490.00 | 8,530.00 | 8,530.00 | 39,774 |
| Jul 17, 2024 | 9,200.00 | 9,200.00 | 8,770.00 | 8,860.00 | 8,860.00 | 25,723 |
| Jul 16, 2024 | 9,050.00 | 9,210.00 | 8,980.00 | 9,000.00 | 9,000.00 | 15,553 |
| Jul 15, 2024 | 9,070.00 | 9,210.00 | 8,970.00 | 9,160.00 | 9,160.00 | 12,656 |
| Jul 12, 2024 | 9,100.00 | 9,180.00 | 8,990.00 | 9,070.00 | 9,070.00 | 32,297 |
| Jul 11, 2024 | 9,340.00 | 9,390.00 | 9,000.00 | 9,190.00 | 9,190.00 | 30,325 |
| Jul 10, 2024 | 9,310.00 | 9,390.00 | 9,180.00 | 9,190.00 | 9,190.00 | 8,972 |
| Jul 9, 2024 | 9,050.00 | 9,500.00 | 9,050.00 | 9,400.00 | 9,400.00 | 21,866 |
| Jul 8, 2024 | 8,980.00 | 9,090.00 | 8,900.00 | 9,050.00 | 9,050.00 | 10,882 |
| Jul 5, 2024 | 9,170.00 | 9,350.00 | 8,910.00 | 9,080.00 | 9,080.00 | 43,149 |
| Jul 4, 2024 | 9,270.00 | 9,490.00 | 9,240.00 | 9,300.00 | 9,300.00 | 18,806 |
| Jul 3, 2024 | 9,690.00 | 9,690.00 | 9,320.00 | 9,360.00 | 9,360.00 | 15,274 |
| Jul 2, 2024 | 9,680.00 | 9,680.00 | 9,200.00 | 9,680.00 | 9,680.00 | 24,093 |
| Jul 1, 2024 | 9,630.00 | 9,630.00 | 9,400.00 | 9,520.00 | 9,520.00 | 10,894 |
| Jun 28, 2024 | 9,560.00 | 9,700.00 | 9,560.00 | 9,650.00 | 9,650.00 | 6,185 |
| Jun 27, 2024 | 9,530.00 | 9,580.00 | 9,300.00 | 9,560.00 | 9,560.00 | 21,132 |
| Jun 26, 2024 | 9,380.00 | 9,700.00 | 9,320.00 | 9,530.00 | 9,530.00 | 17,170 |
| Jun 25, 2024 | 9,240.00 | 9,550.00 | 9,200.00 | 9,430.00 | 9,430.00 | 24,069 |
| Jun 24, 2024 | 9,770.00 | 9,840.00 | 9,200.00 | 9,360.00 | 9,360.00 | 53,221 |
| Jun 21, 2024 | 9,770.00 | 9,900.00 | 9,770.00 | 9,770.00 | 9,770.00 | 21,617 |
| Jun 20, 2024 | 10,000.00 | 10,000.00 | 9,770.00 | 9,870.00 | 9,870.00 | 40,652 |
| Jun 19, 2024 | 10,080.00 | 10,190.00 | 9,920.00 | 9,950.00 | 9,950.00 | 41,865 |
| Jun 18, 2024 | 9,970.00 | 10,170.00 | 9,970.00 | 10,080.00 | 10,080.00 | 24,143 |
| Jun 17, 2024 | 9,910.00 | 10,210.00 | 9,910.00 | 9,970.00 | 9,970.00 | 38,416 |
| Jun 14, 2024 | 10,110.00 | 10,350.00 | 9,900.00 | 9,910.00 | 9,910.00 | 60,766 |
| Jun 13, 2024 | 10,250.00 | 10,450.00 | 10,070.00 | 10,160.00 | 10,160.00 | 50,253 |
| Jun 12, 2024 | 10,100.00 | 10,600.00 | 10,100.00 | 10,340.00 | 10,340.00 | 50,159 |
| Jun 11, 2024 | 10,360.00 | 10,440.00 | 10,190.00 | 10,220.00 | 10,220.00 | 34,700 |
| Jun 10, 2024 | 10,500.00 | 10,800.00 | 10,370.00 | 10,420.00 | 10,420.00 | 66,249 |
| Jun 7, 2024 | 10,410.00 | 10,750.00 | 10,200.00 | 10,500.00 | 10,500.00 | 118,705 |
| Jun 5, 2024 | 10,200.00 | 10,500.00 | 10,040.00 | 10,490.00 | 10,490.00 | 54,766 |
| Jun 4, 2024 | 10,360.00 | 10,480.00 | 10,150.00 | 10,200.00 | 10,200.00 | 43,329 |
| Jun 3, 2024 | 10,010.00 | 10,360.00 | 10,010.00 | 10,360.00 | 10,360.00 | 52,666 |
| May 31, 2024 | 10,110.00 | 10,490.00 | 10,070.00 | 10,070.00 | 10,070.00 | 35,570 |
| May 30, 2024 | 10,060.00 | 10,290.00 | 9,900.00 | 10,290.00 | 10,290.00 | 35,501 |
| May 29, 2024 | 10,510.00 | 10,510.00 | 10,150.00 | 10,240.00 | 10,240.00 | 56,516 |
| May 28, 2024 | 10,150.00 | 10,590.00 | 10,150.00 | 10,500.00 | 10,500.00 | 112,061 |
| May 27, 2024 | 10,000.00 | 10,180.00 | 9,900.00 | 10,100.00 | 10,100.00 | 44,260 |
| May 24, 2024 | 9,830.00 | 10,000.00 | 9,720.00 | 10,000.00 | 10,000.00 | 30,363 |
| May 23, 2024 | 10,150.00 | 10,150.00 | 9,800.00 | 9,830.00 | 9,830.00 | 31,997 |
| May 22, 2024 | 9,880.00 | 10,000.00 | 9,780.00 | 10,000.00 | 10,000.00 | 36,235 |
| May 21, 2024 | 10,000.00 | 10,130.00 | 9,770.00 | 9,910.00 | 9,910.00 | 61,186 |
| May 20, 2024 | 9,920.00 | 9,950.00 | 9,700.00 | 9,920.00 | 9,920.00 | 26,382 |
| May 17, 2024 | 9,920.00 | 10,150.00 | 9,910.00 | 9,920.00 | 9,920.00 | 37,783 |
| May 16, 2024 | 10,000.00 | 10,250.00 | 9,940.00 | 9,950.00 | 9,950.00 | 63,982 |
| May 14, 2024 | 9,800.00 | 9,990.00 | 9,700.00 | 9,880.00 | 9,880.00 | 39,015 |
| May 13, 2024 | 9,760.00 | 9,880.00 | 9,640.00 | 9,800.00 | 9,800.00 | 31,605 |
| May 10, 2024 | 9,710.00 | 9,930.00 | 9,710.00 | 9,860.00 | 9,860.00 | 31,992 |
| May 9, 2024 | 10,110.00 | 10,110.00 | 9,760.00 | 9,770.00 | 9,770.00 | 65,580 |
| May 8, 2024 | 10,100.00 | 10,350.00 | 10,000.00 | 10,110.00 | 10,110.00 | 34,750 |
| May 7, 2024 | 10,070.00 | 10,290.00 | 10,050.00 | 10,280.00 | 10,280.00 | 28,967 |
| May 3, 2024 | 10,210.00 | 10,210.00 | 9,950.00 | 10,070.00 | 10,070.00 | 31,352 |
| May 2, 2024 | 10,310.00 | 10,420.00 | 10,100.00 | 10,190.00 | 10,190.00 | 30,081 |
Related Tickers
002920.KS Yoosung Enterprise Co., Ltd.
1,947.00
0.00%
000240.KS Hankook & Company Co., Ltd.
15,100.00
+0.40%
214330.KS Kumho HT, Inc.
635.00
0.00%
360070.KQ TOP MATERIAL Co., Ltd
27,450.00
+5.98%
419050.KQ Samkee EV Corp.
1,650.00
-0.78%
353590.KQ Auto & Inc.
3,915.00
+0.38%
002984.SZ Qingdao Sentury Tire Co., Ltd.
18.48
+0.49%
012330.KS Hyundai Mobis Co.,Ltd
256,500.00
-4.11%