KSE - Delayed Quote KRW
LS Eco Energy Ltd. (229640.KS)
32,250.00
+250.00
+(0.78%)
At close: 3:30:30 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 | 32,200.00 | 32,400.00 | 31,900.00 | 32,250.00 | 32,250.00 | 56,051 |
| Apr 30, 2025 | 33,300.00 | 33,350.00 | 31,650.00 | 32,000.00 | 32,000.00 | 89,211 |
| Apr 29, 2025 | 32,150.00 | 33,050.00 | 31,750.00 | 32,750.00 | 32,750.00 | 134,083 |
| Apr 28, 2025 | 32,200.00 | 32,200.00 | 31,400.00 | 31,800.00 | 31,800.00 | 59,275 |
| Apr 25, 2025 | 31,800.00 | 32,750.00 | 31,700.00 | 32,200.00 | 32,200.00 | 104,956 |
| Apr 24, 2025 | 32,050.00 | 32,250.00 | 31,250.00 | 31,500.00 | 31,500.00 | 63,205 |
| Apr 23, 2025 | 31,450.00 | 31,950.00 | 31,200.00 | 31,650.00 | 31,650.00 | 146,956 |
| Apr 22, 2025 | 30,800.00 | 31,350.00 | 30,300.00 | 30,600.00 | 30,600.00 | 77,763 |
| Apr 21, 2025 | 31,850.00 | 31,850.00 | 31,075.00 | 31,300.00 | 31,300.00 | 43,118 |
| Apr 18, 2025 | 32,850.00 | 32,850.00 | 31,400.00 | 31,600.00 | 31,600.00 | 61,317 |
| Apr 17, 2025 | 30,800.00 | 32,550.00 | 30,800.00 | 32,150.00 | 32,150.00 | 131,943 |
| Apr 16, 2025 | 33,100.00 | 33,250.00 | 31,250.00 | 31,400.00 | 31,400.00 | 193,926 |
| Apr 15, 2025 | 31,700.00 | 34,400.00 | 31,100.00 | 33,600.00 | 33,600.00 | 379,750 |
| Apr 14, 2025 | 31,000.00 | 31,300.00 | 30,000.00 | 31,000.00 | 31,000.00 | 150,788 |
| Apr 11, 2025 | 27,900.00 | 30,250.00 | 27,750.00 | 30,150.00 | 30,150.00 | 180,324 |
| Apr 10, 2025 | 28,750.00 | 28,900.00 | 27,550.00 | 28,450.00 | 28,450.00 | 112,090 |
| Apr 9, 2025 | 26,650.00 | 27,000.00 | 26,100.00 | 26,400.00 | 26,400.00 | 93,248 |
| Apr 8, 2025 | 27,400.00 | 27,950.00 | 27,000.00 | 27,050.00 | 27,050.00 | 88,263 |
| Apr 7, 2025 | 28,300.00 | 28,450.00 | 26,550.00 | 26,750.00 | 26,750.00 | 134,576 |
| Apr 4, 2025 | 28,750.00 | 30,150.00 | 28,700.00 | 29,300.00 | 29,300.00 | 105,052 |
| Apr 3, 2025 | 28,600.00 | 30,150.00 | 28,450.00 | 29,750.00 | 29,750.00 | 117,818 |
| Apr 2, 2025 | 30,950.00 | 30,950.00 | 29,700.00 | 29,800.00 | 29,800.00 | 151,083 |
| Apr 1, 2025 | 30,250.00 | 31,000.00 | 30,100.00 | 30,550.00 | 30,550.00 | 57,868 |
| Mar 31, 2025 | 30,450.00 | 31,350.00 | 30,050.00 | 30,500.00 | 30,500.00 | 99,777 |
| Mar 28, 2025 | 32,000.00 | 32,300.00 | 31,250.00 | 31,450.00 | 31,450.00 | 106,212 |
| Mar 27, 2025 | 33,600.00 | 33,600.00 | 31,900.00 | 32,100.00 | 32,100.00 | 145,244 |
| Mar 26, 2025 | 33,250.00 | 33,950.00 | 32,900.00 | 33,900.00 | 33,900.00 | 93,920 |
| Mar 25, 2025 | 34,700.00 | 35,050.00 | 33,250.00 | 33,250.00 | 33,250.00 | 154,034 |
| Mar 24, 2025 | 34,350.00 | 35,100.00 | 34,150.00 | 34,600.00 | 34,600.00 | 73,141 |
| Mar 21, 2025 | 34,500.00 | 35,050.00 | 34,150.00 | 35,050.00 | 35,050.00 | 103,954 |
| Mar 20, 2025 | 36,150.00 | 36,750.00 | 35,000.00 | 35,050.00 | 35,050.00 | 135,849 |
| Mar 19, 2025 | 35,850.00 | 36,200.00 | 35,350.00 | 35,800.00 | 35,800.00 | 86,408 |
| Mar 18, 2025 | 36,100.00 | 36,900.00 | 35,600.00 | 35,700.00 | 35,700.00 | 132,980 |
| Mar 17, 2025 | 37,600.00 | 37,600.00 | 35,800.00 | 35,850.00 | 35,850.00 | 158,077 |
| Mar 14, 2025 | 34,550.00 | 37,325.00 | 34,550.00 | 36,600.00 | 36,600.00 | 289,682 |
| Mar 13, 2025 | 34,700.00 | 36,500.00 | 34,700.00 | 34,750.00 | 34,750.00 | 297,782 |
| Mar 12, 2025 | 34,950.00 | 35,250.00 | 34,350.00 | 34,400.00 | 34,400.00 | 136,603 |
| Mar 11, 2025 | 33,800.00 | 35,000.00 | 33,800.00 | 34,950.00 | 34,950.00 | 128,024 |
| Mar 10, 2025 | 34,600.00 | 35,500.00 | 34,400.00 | 35,400.00 | 35,400.00 | 141,342 |
| Mar 7, 2025 | 36,200.00 | 36,250.00 | 34,150.00 | 35,150.00 | 35,150.00 | 270,550 |
| Mar 6, 2025 | 38,650.00 | 39,550.00 | 35,500.00 | 36,000.00 | 36,000.00 | 365,051 |
| Mar 5, 2025 | 37,300.00 | 38,400.00 | 37,250.00 | 38,050.00 | 38,050.00 | 166,466 |
| Mar 4, 2025 | 35,600.00 | 37,500.00 | 35,500.00 | 37,300.00 | 37,300.00 | 169,830 |
| Feb 28, 2025 | 39,250.00 | 39,250.00 | 36,350.00 | 36,650.00 | 36,650.00 | 379,729 |
| Feb 27, 2025 | 38,350.00 | 38,750.00 | 37,950.00 | 38,350.00 | 38,350.00 | 183,068 |
| Feb 26, 2025 | 39,000.00 | 39,350.00 | 37,550.00 | 38,000.00 | 38,000.00 | 243,179 |
| Feb 25, 2025 | 37,500.00 | 38,850.00 | 37,000.00 | 38,300.00 | 38,300.00 | 282,044 |
| Feb 24, 2025 | 37,700.00 | 38,450.00 | 37,600.00 | 37,950.00 | 37,950.00 | 263,532 |
| Feb 21, 2025 | 38,900.00 | 39,550.00 | 38,350.00 | 39,150.00 | 39,150.00 | 279,476 |
| Feb 20, 2025 | 40,800.00 | 41,050.00 | 39,150.00 | 39,250.00 | 39,250.00 | 406,102 |
| Feb 19, 2025 | 45,300.00 | 46,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 2,227,053 |
| Feb 18, 2025 | 40,700.00 | 41,900.00 | 40,050.00 | 41,550.00 | 41,550.00 | 571,775 |
| Feb 17, 2025 | 39,750.00 | 41,300.00 | 39,550.00 | 40,700.00 | 40,700.00 | 336,231 |
| Feb 14, 2025 | 42,250.00 | 42,350.00 | 40,000.00 | 40,000.00 | 40,000.00 | 452,669 |
| Feb 13, 2025 | 42,250.00 | 43,600.00 | 41,850.00 | 42,000.00 | 42,000.00 | 617,269 |
| Feb 12, 2025 | 41,200.00 | 46,750.00 | 40,250.00 | 42,400.00 | 42,400.00 | 2,509,065 |
| Feb 11, 2025 | 41,200.00 | 42,050.00 | 40,500.00 | 41,350.00 | 41,350.00 | 264,434 |
| Feb 10, 2025 | 42,500.00 | 42,700.00 | 41,050.00 | 41,300.00 | 41,300.00 | 295,160 |
| Feb 7, 2025 | 45,100.00 | 45,200.00 | 42,500.00 | 42,500.00 | 42,500.00 | 437,044 |
| Feb 6, 2025 | 44,100.00 | 47,000.00 | 43,700.00 | 44,750.00 | 44,750.00 | 708,141 |
| Feb 5, 2025 | 45,350.00 | 45,600.00 | 42,400.00 | 43,600.00 | 43,600.00 | 469,130 |
| Feb 4, 2025 | 43,800.00 | 45,550.00 | 43,650.00 | 45,300.00 | 45,300.00 | 384,868 |
| Feb 3, 2025 | 45,000.00 | 48,550.00 | 43,500.00 | 43,650.00 | 43,650.00 | 953,983 |
| Jan 31, 2025 | 43,400.00 | 45,650.00 | 43,300.00 | 45,350.00 | 45,350.00 | 688,007 |
| Jan 24, 2025 | 48,600.00 | 50,200.00 | 46,250.00 | 46,700.00 | 46,700.00 | 2,382,566 |
| Jan 23, 2025 | 46,400.00 | 47,600.00 | 46,000.00 | 46,750.00 | 46,750.00 | 1,112,133 |
| Jan 22, 2025 | 46,750.00 | 47,150.00 | 46,050.00 | 46,500.00 | 46,500.00 | 927,472 |
| Jan 21, 2025 | 46,850.00 | 47,450.00 | 45,750.00 | 46,200.00 | 46,200.00 | 919,220 |
| Jan 20, 2025 | 50,500.00 | 51,300.00 | 46,600.00 | 46,800.00 | 46,800.00 | 2,563,394 |
| Jan 17, 2025 | 40,850.00 | 50,800.00 | 40,350.00 | 50,800.00 | 50,800.00 | 7,389,438 |
| Jan 16, 2025 | 38,150.00 | 39,500.00 | 38,100.00 | 39,100.00 | 39,100.00 | 437,484 |
| Jan 15, 2025 | 38,300.00 | 38,600.00 | 37,600.00 | 38,000.00 | 38,000.00 | 291,232 |
| Jan 14, 2025 | 36,550.00 | 38,400.00 | 36,250.00 | 38,150.00 | 38,150.00 | 596,035 |
| Jan 13, 2025 | 37,850.00 | 38,050.00 | 36,200.00 | 36,200.00 | 36,200.00 | 346,190 |
| Jan 10, 2025 | 38,050.00 | 38,250.00 | 36,800.00 | 37,500.00 | 37,500.00 | 423,698 |
| Jan 9, 2025 | 33,550.00 | 39,000.00 | 33,550.00 | 38,050.00 | 38,050.00 | 2,287,715 |
| Jan 8, 2025 | 33,650.00 | 34,200.00 | 33,000.00 | 33,550.00 | 33,550.00 | 248,456 |
| Jan 7, 2025 | 32,100.00 | 34,550.00 | 31,550.00 | 34,100.00 | 34,100.00 | 510,324 |
| Jan 6, 2025 | 30,950.00 | 31,550.00 | 30,600.00 | 31,500.00 | 31,500.00 | 145,309 |
| Jan 3, 2025 | 31,000.00 | 31,550.00 | 30,450.00 | 30,900.00 | 30,900.00 | 149,520 |
| Jan 2, 2025 | 31,550.00 | 31,850.00 | 30,900.00 | 31,000.00 | 31,000.00 | 138,774 |
| Dec 30, 2024 | 30,300.00 | 31,450.00 | 30,100.00 | 31,000.00 | 31,000.00 | 119,934 |
| Dec 27, 2024 | 200 Dividend | |||||
| Dec 27, 2024 | 30,850.00 | 31,150.00 | 29,700.00 | 30,650.00 | 30,650.00 | 186,165 |
| Dec 26, 2024 | 31,450.00 | 31,850.00 | 30,850.00 | 31,050.00 | 30,850.00 | 148,413 |
| Dec 24, 2024 | 32,050.00 | 32,500.00 | 31,400.00 | 31,500.00 | 31,297.10 | 126,101 |
| Dec 23, 2024 | 32,750.00 | 33,100.00 | 31,850.00 | 32,100.00 | 31,893.24 | 201,267 |
| Dec 20, 2024 | 32,900.00 | 32,950.00 | 32,150.00 | 32,900.00 | 32,688.08 | 271,261 |
| Dec 19, 2024 | 31,000.00 | 32,750.00 | 30,800.00 | 32,150.00 | 31,942.91 | 301,187 |
| Dec 18, 2024 | 32,150.00 | 32,750.00 | 31,350.00 | 31,650.00 | 31,446.13 | 236,320 |
| Dec 17, 2024 | 31,800.00 | 32,800.00 | 31,150.00 | 32,300.00 | 32,091.95 | 391,144 |
| Dec 16, 2024 | 29,700.00 | 31,500.00 | 29,200.00 | 31,450.00 | 31,247.42 | 436,261 |
| Dec 13, 2024 | 29,850.00 | 29,850.00 | 28,900.00 | 29,500.00 | 29,309.98 | 202,802 |
| Dec 12, 2024 | 30,200.00 | 30,300.00 | 29,150.00 | 29,300.00 | 29,111.27 | 247,362 |
| Dec 11, 2024 | 28,900.00 | 29,650.00 | 28,200.00 | 29,500.00 | 29,309.98 | 294,191 |
| Dec 10, 2024 | 25,850.00 | 28,350.00 | 25,850.00 | 28,150.00 | 27,968.68 | 380,429 |
| Dec 9, 2024 | 25,150.00 | 26,100.00 | 24,700.00 | 25,800.00 | 25,633.82 | 241,422 |
| Dec 6, 2024 | 26,350.00 | 26,900.00 | 25,100.00 | 25,700.00 | 25,534.46 | 222,457 |
| Dec 5, 2024 | 26,300.00 | 27,850.00 | 26,150.00 | 26,300.00 | 26,130.60 | 339,050 |
| Dec 4, 2024 | 23,900.00 | 26,600.00 | 23,900.00 | 25,800.00 | 25,633.82 | 538,803 |
| Dec 3, 2024 | 22,850.00 | 24,800.00 | 22,850.00 | 24,750.00 | 24,590.58 | 231,473 |
| Dec 2, 2024 | 23,350.00 | 23,550.00 | 22,800.00 | 22,800.00 | 22,653.14 | 108,861 |
| Nov 29, 2024 | 23,700.00 | 23,750.00 | 22,950.00 | 23,050.00 | 22,901.53 | 114,955 |
| Nov 28, 2024 | 23,600.00 | 23,950.00 | 23,500.00 | 23,700.00 | 23,547.34 | 90,669 |
| Nov 27, 2024 | 24,050.00 | 24,300.00 | 23,700.00 | 23,750.00 | 23,597.02 | 85,984 |
| Nov 26, 2024 | 24,100.00 | 24,550.00 | 23,600.00 | 24,000.00 | 23,845.41 | 139,102 |
| Nov 25, 2024 | 23,050.00 | 25,500.00 | 23,050.00 | 24,150.00 | 23,994.44 | 432,324 |
| Nov 22, 2024 | 22,900.00 | 23,350.00 | 22,650.00 | 22,950.00 | 22,802.17 | 116,577 |
| Nov 21, 2024 | 22,800.00 | 23,600.00 | 22,700.00 | 22,900.00 | 22,752.50 | 107,088 |
| Nov 20, 2024 | 24,150.00 | 24,400.00 | 23,000.00 | 23,150.00 | 23,000.88 | 170,094 |
| Nov 19, 2024 | 22,750.00 | 24,000.00 | 22,750.00 | 23,800.00 | 23,646.70 | 173,444 |
| Nov 18, 2024 | 23,000.00 | 23,400.00 | 22,500.00 | 22,650.00 | 22,504.11 | 153,548 |
| Nov 15, 2024 | 23,800.00 | 24,150.00 | 22,450.00 | 23,200.00 | 23,050.56 | 217,260 |
| Nov 14, 2024 | 23,100.00 | 24,450.00 | 23,100.00 | 24,100.00 | 23,944.77 | 213,157 |
| Nov 13, 2024 | 25,050.00 | 25,550.00 | 23,250.00 | 23,300.00 | 23,149.92 | 418,888 |
| Nov 12, 2024 | 28,200.00 | 28,300.00 | 25,000.00 | 25,050.00 | 24,888.65 | 319,807 |
| Nov 11, 2024 | 28,450.00 | 29,300.00 | 28,150.00 | 28,200.00 | 28,018.36 | 159,332 |
| Nov 8, 2024 | 28,400.00 | 29,400.00 | 28,250.00 | 28,800.00 | 28,614.49 | 177,188 |
| Nov 7, 2024 | 28,200.00 | 28,600.00 | 27,750.00 | 27,700.00 | 27,521.58 | 130,175 |
| Nov 6, 2024 | 27,900.00 | 28,650.00 | 27,300.00 | 27,700.00 | 27,521.58 | 139,316 |
| Nov 5, 2024 | 27,600.00 | 28,000.00 | 27,450.00 | 27,550.00 | 27,372.54 | 62,162 |
| Nov 4, 2024 | 26,250.00 | 27,750.00 | 26,250.00 | 27,600.00 | 27,422.22 | 104,454 |
| Nov 1, 2024 | 27,000.00 | 27,150.00 | 26,300.00 | 26,400.00 | 26,229.95 | 78,219 |
| Oct 31, 2024 | 27,150.00 | 27,800.00 | 26,700.00 | 27,350.00 | 27,173.83 | 108,421 |
| Oct 30, 2024 | 28,350.00 | 28,650.00 | 27,550.00 | 27,550.00 | 27,372.54 | 97,036 |
| Oct 29, 2024 | 28,700.00 | 29,000.00 | 28,100.00 | 28,550.00 | 28,366.10 | 93,720 |
| Oct 28, 2024 | 28,200.00 | 29,300.00 | 28,100.00 | 28,700.00 | 28,515.14 | 141,081 |
| Oct 25, 2024 | 28,200.00 | 29,350.00 | 27,800.00 | 27,800.00 | 27,620.93 | 162,208 |
| Oct 24, 2024 | 28,150.00 | 28,550.00 | 27,700.00 | 28,500.00 | 28,316.42 | 131,861 |
| Oct 23, 2024 | 28,650.00 | 29,350.00 | 28,150.00 | 28,450.00 | 28,266.75 | 129,358 |
| Oct 22, 2024 | 28,600.00 | 30,400.00 | 28,400.00 | 28,900.00 | 28,713.85 | 337,789 |
| Oct 21, 2024 | 28,150.00 | 29,050.00 | 27,500.00 | 28,850.00 | 28,664.17 | 202,971 |
| Oct 18, 2024 | 30,150.00 | 30,250.00 | 27,850.00 | 27,950.00 | 27,769.97 | 318,666 |
| Oct 17, 2024 | 30,350.00 | 31,000.00 | 29,500.00 | 29,500.00 | 29,309.98 | 331,387 |
| Oct 16, 2024 | 29,550.00 | 31,500.00 | 28,950.00 | 30,050.00 | 29,856.44 | 486,405 |
| Oct 15, 2024 | 28,200.00 | 30,700.00 | 27,900.00 | 30,200.00 | 30,005.47 | 1,003,340 |
| Oct 14, 2024 | 26,400.00 | 29,600.00 | 26,050.00 | 26,000.00 | 25,832.53 | 675,698 |
| Oct 11, 2024 | 26,250.00 | 26,650.00 | 26,000.00 | 26,000.00 | 25,832.53 | 75,114 |
| Oct 10, 2024 | 26,050.00 | 26,800.00 | 26,000.00 | 26,400.00 | 26,229.95 | 129,514 |
| Oct 8, 2024 | 26,350.00 | 26,850.00 | 25,800.00 | 25,950.00 | 25,782.85 | 79,348 |
| Oct 7, 2024 | 26,300.00 | 26,450.00 | 25,600.00 | 26,000.00 | 25,832.53 | 75,158 |
| Oct 4, 2024 | 26,000.00 | 26,300.00 | 25,250.00 | 26,100.00 | 25,931.88 | 88,777 |
| Oct 2, 2024 | 26,500.00 | 26,500.00 | 25,500.00 | 25,550.00 | 25,385.43 | 92,280 |
| Sep 30, 2024 | 26,550.00 | 26,900.00 | 25,800.00 | 26,500.00 | 26,329.31 | 113,272 |
| Sep 27, 2024 | 27,800.00 | 27,800.00 | 26,200.00 | 26,300.00 | 26,130.60 | 196,733 |
| Sep 26, 2024 | 27,250.00 | 27,850.00 | 27,100.00 | 27,500.00 | 27,322.87 | 130,034 |
| Sep 25, 2024 | 27,600.00 | 28,750.00 | 27,150.00 | 27,200.00 | 27,024.80 | 501,822 |
| Sep 24, 2024 | 26,400.00 | 27,100.00 | 26,250.00 | 26,600.00 | 26,428.66 | 166,115 |
| Sep 23, 2024 | 25,600.00 | 26,400.00 | 25,450.00 | 26,100.00 | 25,931.88 | 159,598 |
| Sep 20, 2024 | 25,500.00 | 26,200.00 | 25,300.00 | 25,550.00 | 25,385.43 | 175,727 |
| Sep 19, 2024 | 24,800.00 | 25,300.00 | 24,600.00 | 25,150.00 | 24,988.00 | 161,266 |
| Sep 13, 2024 | 25,000.00 | 25,050.00 | 24,200.00 | 24,600.00 | 24,441.54 | 89,067 |
| Sep 12, 2024 | 24,250.00 | 25,000.00 | 24,250.00 | 24,900.00 | 24,739.61 | 137,391 |
| Sep 11, 2024 | 24,050.00 | 24,200.00 | 23,600.00 | 23,850.00 | 23,696.38 | 123,893 |
| Sep 10, 2024 | 23,550.00 | 24,050.00 | 23,200.00 | 23,550.00 | 23,398.31 | 130,526 |
| Sep 9, 2024 | 22,000.00 | 23,850.00 | 21,800.00 | 23,650.00 | 23,497.66 | 187,766 |
| Sep 6, 2024 | 24,000.00 | 24,100.00 | 22,900.00 | 22,900.00 | 22,752.50 | 145,931 |
| Sep 5, 2024 | 24,500.00 | 24,750.00 | 23,350.00 | 23,950.00 | 23,795.73 | 250,813 |
| Sep 4, 2024 | 24,200.00 | 25,050.00 | 24,000.00 | 24,300.00 | 24,143.48 | 200,754 |
| Sep 3, 2024 | 26,550.00 | 26,650.00 | 25,400.00 | 25,400.00 | 25,236.39 | 140,357 |
| Sep 2, 2024 | 27,300.00 | 27,350.00 | 26,300.00 | 26,300.00 | 26,130.60 | 171,565 |
| Aug 30, 2024 | 26,400.00 | 27,450.00 | 26,300.00 | 27,300.00 | 27,124.15 | 419,544 |
| Aug 29, 2024 | 26,500.00 | 26,900.00 | 26,150.00 | 26,300.00 | 26,130.60 | 177,046 |
| Aug 28, 2024 | 27,700.00 | 27,800.00 | 26,900.00 | 27,100.00 | 26,925.44 | 165,361 |
| Aug 27, 2024 | 27,050.00 | 27,700.00 | 26,300.00 | 27,650.00 | 27,471.90 | 263,471 |
| Aug 26, 2024 | 28,450.00 | 28,800.00 | 27,500.00 | 27,500.00 | 27,322.87 | 246,488 |
| Aug 23, 2024 | 27,200.00 | 28,200.00 | 27,100.00 | 27,850.00 | 27,670.61 | 184,308 |
| Aug 22, 2024 | 29,600.00 | 29,650.00 | 27,550.00 | 27,650.00 | 27,471.90 | 746,012 |
| Aug 21, 2024 | 28,000.00 | 28,300.00 | 27,400.00 | 28,050.00 | 27,869.32 | 282,097 |
| Aug 20, 2024 | 27,750.00 | 28,500.00 | 27,600.00 | 27,700.00 | 27,521.58 | 244,930 |
| Aug 19, 2024 | 28,500.00 | 28,500.00 | 27,500.00 | 27,500.00 | 27,322.87 | 301,915 |
| Aug 16, 2024 | 28,400.00 | 28,750.00 | 28,100.00 | 28,350.00 | 28,167.39 | 324,106 |
| Aug 14, 2024 | 27,850.00 | 30,400.00 | 27,550.00 | 27,600.00 | 27,422.22 | 1,340,395 |
| Aug 13, 2024 | 28,350.00 | 28,650.00 | 27,200.00 | 27,550.00 | 27,372.54 | 499,551 |
| Aug 12, 2024 | 27,850.00 | 28,600.00 | 27,850.00 | 28,300.00 | 28,117.71 | 435,295 |
| Aug 9, 2024 | 25,450.00 | 32,000.00 | 25,400.00 | 28,000.00 | 27,819.64 | 2,594,834 |
| Aug 8, 2024 | 24,550.00 | 24,950.00 | 23,900.00 | 24,750.00 | 24,590.58 | 178,721 |
| Aug 7, 2024 | 24,400.00 | 25,050.00 | 24,200.00 | 24,700.00 | 24,540.90 | 223,479 |
| Aug 6, 2024 | 23,150.00 | 24,900.00 | 23,000.00 | 24,550.00 | 24,391.87 | 392,862 |
| Aug 5, 2024 | 25,650.00 | 26,800.00 | 22,600.00 | 22,950.00 | 22,802.17 | 591,014 |
| Aug 2, 2024 | 27,550.00 | 27,550.00 | 25,950.00 | 26,900.00 | 26,726.73 | 375,396 |
| Aug 1, 2024 | 28,300.00 | 28,950.00 | 28,150.00 | 28,200.00 | 28,018.36 | 251,185 |
| Jul 31, 2024 | 27,400.00 | 27,950.00 | 27,150.00 | 27,850.00 | 27,670.61 | 201,225 |
| Jul 30, 2024 | 27,950.00 | 28,500.00 | 27,150.00 | 27,550.00 | 27,372.54 | 278,123 |
| Jul 29, 2024 | 27,500.00 | 28,300.00 | 27,500.00 | 28,100.00 | 27,919.00 | 210,140 |
| Jul 26, 2024 | 28,050.00 | 28,400.00 | 27,500.00 | 27,750.00 | 27,571.26 | 307,148 |
| Jul 25, 2024 | 29,450.00 | 29,550.00 | 27,700.00 | 28,100.00 | 27,919.00 | 619,853 |
| Jul 24, 2024 | 31,000.00 | 31,750.00 | 30,250.00 | 30,250.00 | 30,055.15 | 371,131 |
| Jul 23, 2024 | 30,900.00 | 31,600.00 | 29,950.00 | 31,400.00 | 31,197.75 | 586,079 |
| Jul 22, 2024 | 32,500.00 | 33,450.00 | 30,600.00 | 30,600.00 | 30,402.90 | 565,371 |
| Jul 19, 2024 | 31,650.00 | 33,350.00 | 31,200.00 | 32,250.00 | 32,042.27 | 508,067 |
| Jul 18, 2024 | 30,650.00 | 33,100.00 | 30,000.00 | 32,050.00 | 31,843.56 | 743,963 |
| Jul 17, 2024 | 33,600.00 | 33,850.00 | 31,450.00 | 31,550.00 | 31,346.78 | 417,572 |
| Jul 16, 2024 | 34,400.00 | 34,450.00 | 32,600.00 | 33,300.00 | 33,085.51 | 480,530 |
| Jul 15, 2024 | 33,000.00 | 35,150.00 | 32,700.00 | 34,400.00 | 34,178.42 | 924,419 |
| Jul 12, 2024 | 34,750.00 | 34,950.00 | 32,500.00 | 32,700.00 | 32,489.37 | 648,561 |
| Jul 11, 2024 | 35,700.00 | 36,000.00 | 34,100.00 | 34,100.00 | 33,880.36 | 1,077,995 |
| Jul 10, 2024 | 34,400.00 | 35,900.00 | 33,850.00 | 35,300.00 | 35,072.63 | 2,152,782 |
| Jul 9, 2024 | 31,500.00 | 36,300.00 | 31,250.00 | 34,200.00 | 33,979.71 | 5,264,796 |
| Jul 8, 2024 | 29,700.00 | 30,900.00 | 29,700.00 | 30,450.00 | 30,253.87 | 312,193 |
| Jul 5, 2024 | 30,350.00 | 30,350.00 | 29,450.00 | 29,750.00 | 29,558.37 | 343,374 |
| Jul 4, 2024 | 30,250.00 | 30,700.00 | 29,750.00 | 30,300.00 | 30,104.83 | 288,023 |
| Jul 3, 2024 | 31,100.00 | 31,150.00 | 29,850.00 | 30,250.00 | 30,055.15 | 330,287 |
| Jul 2, 2024 | 30,900.00 | 31,750.00 | 30,650.00 | 30,650.00 | 30,452.58 | 381,196 |
| Jul 1, 2024 | 31,800.00 | 32,750.00 | 30,350.00 | 31,200.00 | 30,999.03 | 626,809 |
| Jun 28, 2024 | 34,000.00 | 36,100.00 | 31,250.00 | 32,000.00 | 31,793.88 | 2,295,844 |
| Jun 27, 2024 | 31,850.00 | 32,600.00 | 31,300.00 | 32,300.00 | 32,091.95 | 752,563 |
| Jun 26, 2024 | 31,050.00 | 32,100.00 | 30,900.00 | 31,250.00 | 31,048.71 | 397,168 |
| Jun 25, 2024 | 31,000.00 | 32,050.00 | 30,900.00 | 31,000.00 | 30,800.32 | 313,758 |
| Jun 24, 2024 | 33,050.00 | 33,100.00 | 30,850.00 | 31,550.00 | 31,346.78 | 690,832 |
| Jun 21, 2024 | 31,250.00 | 33,350.00 | 30,850.00 | 33,250.00 | 33,035.83 | 805,545 |
| Jun 20, 2024 | 32,000.00 | 32,250.00 | 31,200.00 | 31,300.00 | 31,098.39 | 489,854 |
| Jun 19, 2024 | 33,950.00 | 34,500.00 | 32,300.00 | 32,300.00 | 32,091.95 | 532,844 |
| Jun 18, 2024 | 34,200.00 | 34,600.00 | 33,100.00 | 33,300.00 | 33,085.51 | 479,719 |
| Jun 17, 2024 | 35,400.00 | 35,450.00 | 33,500.00 | 34,100.00 | 33,880.36 | 555,087 |
| Jun 14, 2024 | 34,550.00 | 36,300.00 | 33,000.00 | 35,050.00 | 34,824.23 | 1,290,661 |
| Jun 13, 2024 | 33,450.00 | 36,800.00 | 33,150.00 | 34,600.00 | 34,377.13 | 2,104,762 |
| Jun 12, 2024 | 33,850.00 | 34,400.00 | 32,700.00 | 33,450.00 | 33,234.54 | 682,961 |
| Jun 11, 2024 | 34,500.00 | 34,550.00 | 32,500.00 | 33,050.00 | 32,837.12 | 927,269 |
| Jun 10, 2024 | 32,050.00 | 34,850.00 | 31,400.00 | 33,850.00 | 33,631.96 | 1,583,917 |
| Jun 7, 2024 | 33,850.00 | 34,350.00 | 32,150.00 | 32,300.00 | 32,091.95 | 1,160,163 |
| Jun 5, 2024 | 36,200.00 | 36,500.00 | 33,450.00 | 33,850.00 | 33,631.96 | 1,466,574 |
| Jun 4, 2024 | 38,050.00 | 38,500.00 | 36,550.00 | 36,700.00 | 36,463.61 | 1,014,185 |
| Jun 3, 2024 | 39,750.00 | 40,100.00 | 38,000.00 | 38,250.00 | 38,003.62 | 1,081,178 |
| May 31, 2024 | 40,500.00 | 42,800.00 | 39,250.00 | 39,600.00 | 39,344.93 | 2,116,086 |
| May 30, 2024 | 38,500.00 | 45,300.00 | 38,450.00 | 41,050.00 | 40,785.59 | 8,645,035 |
| May 29, 2024 | 41,900.00 | 44,550.00 | 38,750.00 | 39,150.00 | 38,897.82 | 2,681,536 |
| May 28, 2024 | 41,200.00 | 42,500.00 | 39,400.00 | 41,350.00 | 41,083.66 | 1,868,191 |
| May 27, 2024 | 42,300.00 | 43,100.00 | 40,400.00 | 40,950.00 | 40,686.23 | 2,611,713 |
| May 24, 2024 | 36,850.00 | 44,400.00 | 36,050.00 | 42,500.00 | 42,226.25 | 7,893,240 |
| May 23, 2024 | 40,400.00 | 40,750.00 | 36,900.00 | 37,850.00 | 37,606.20 | 2,999,066 |
| May 22, 2024 | 37,950.00 | 44,700.00 | 37,800.00 | 42,750.00 | 42,474.64 | 10,284,164 |
| May 21, 2024 | 36,500.00 | 39,700.00 | 36,500.00 | 37,400.00 | 37,159.10 | 7,365,544 |
| May 20, 2024 | 29,600.00 | 37,300.00 | 29,400.00 | 36,300.00 | 36,066.18 | 15,727,793 |
| May 17, 2024 | 29,900.00 | 30,700.00 | 28,400.00 | 28,700.00 | 28,515.14 | 1,133,310 |
| May 16, 2024 | 31,600.00 | 31,600.00 | 29,850.00 | 30,000.00 | 29,806.76 | 1,411,948 |
| May 14, 2024 | 31,100.00 | 31,550.00 | 30,150.00 | 30,500.00 | 30,303.54 | 1,111,563 |
| May 13, 2024 | 32,500.00 | 33,000.00 | 29,700.00 | 31,100.00 | 30,899.68 | 2,576,366 |
| May 10, 2024 | 32,550.00 | 33,850.00 | 31,150.00 | 31,700.00 | 31,495.81 | 2,684,729 |
| May 9, 2024 | 33,750.00 | 34,500.00 | 31,500.00 | 32,300.00 | 32,091.95 | 2,950,661 |
| May 8, 2024 | 33,300.00 | 33,750.00 | 32,350.00 | 32,850.00 | 32,638.41 | 831,672 |
| May 7, 2024 | 33,350.00 | 34,300.00 | 33,300.00 | 34,300.00 | 34,079.07 | 993,706 |
| May 3, 2024 | 32,700.00 | 32,700.00 | 31,650.00 | 32,450.00 | 32,240.98 | 928,326 |
| May 2, 2024 | 30,000.00 | 34,400.00 | 29,800.00 | 31,850.00 | 31,644.85 | 13,154,146 |
Related Tickers
200541.SZ Foshan Electrical and Lighting Co.,Ltd
2.3100
-0.43%
HUIL.BO Hindusthan Urban Infrastructure Limited
2,110.05
-0.65%
TDED.SI t Delta TH SDR 1to1
3.9800
+6.99%
0NUX.IL Prysmian S.p.A.
50.16
+5.36%
6504.T Fuji Electric Co., Ltd.
6,366.00
-0.58%
500.SI Tai Sin Electric Limited
0.4000
0.00%
GENUSPOWER.NS Genus Power Infrastructures Limited
283.85
+0.02%
VOLTAMP.NS Voltamp Transformers Limited
7,722.50
+5.77%
APWC Asia Pacific Wire & Cable Corporation Limited
1.6397
+1.84%
AEIS Advanced Energy Industries, Inc.
108.31
+11.19%