Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
25,500.00
+150.00
+(0.59%)
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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 25,050.00 | 25,850.00 | 25,000.00 | 25,500.00 | 25,500.00 | 207,887 |
| Feb 28, 2025 | 25,300.00 | 26,150.00 | 25,250.00 | 25,350.00 | 25,350.00 | 321,813 |
| Feb 27, 2025 | 26,850.00 | 27,550.00 | 25,950.00 | 26,000.00 | 26,000.00 | 652,638 |
| Feb 26, 2025 | 27,750.00 | 27,900.00 | 26,300.00 | 26,350.00 | 26,350.00 | 490,248 |
| Feb 25, 2025 | 27,200.00 | 28,500.00 | 26,700.00 | 27,800.00 | 27,800.00 | 633,366 |
| Feb 24, 2025 | 25,850.00 | 27,400.00 | 25,800.00 | 27,400.00 | 27,400.00 | 500,965 |
| Feb 21, 2025 | 26,500.00 | 27,850.00 | 25,750.00 | 26,750.00 | 26,750.00 | 1,049,923 |
| Feb 20, 2025 | 26,650.00 | 27,400.00 | 25,950.00 | 26,500.00 | 26,500.00 | 806,476 |
| Feb 19, 2025 | 26,250.00 | 27,500.00 | 26,100.00 | 26,650.00 | 26,650.00 | 900,737 |
| Feb 18, 2025 | 26,050.00 | 26,300.00 | 25,600.00 | 26,050.00 | 26,050.00 | 377,874 |
| Feb 17, 2025 | 26,500.00 | 26,700.00 | 25,800.00 | 25,900.00 | 25,900.00 | 538,614 |
| Feb 14, 2025 | 25,350.00 | 26,500.00 | 24,950.00 | 26,250.00 | 26,250.00 | 667,264 |
| Feb 13, 2025 | 25,650.00 | 26,400.00 | 25,050.00 | 25,050.00 | 25,050.00 | 445,029 |
| Feb 12, 2025 | 26,050.00 | 26,400.00 | 24,750.00 | 25,650.00 | 25,650.00 | 615,040 |
| Feb 11, 2025 | 24,050.00 | 27,250.00 | 23,500.00 | 25,950.00 | 25,950.00 | 1,854,019 |
| Feb 10, 2025 | 22,300.00 | 24,200.00 | 22,100.00 | 24,000.00 | 24,000.00 | 359,305 |
| Feb 7, 2025 | 21,750.00 | 22,850.00 | 21,500.00 | 22,700.00 | 22,700.00 | 300,567 |
| Feb 6, 2025 | 21,850.00 | 22,200.00 | 21,550.00 | 21,800.00 | 21,800.00 | 199,985 |
| Feb 5, 2025 | 21,500.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,600.00 | 123,770 |
| Feb 4, 2025 | 21,350.00 | 21,900.00 | 21,200.00 | 21,200.00 | 21,200.00 | 198,557 |
| Feb 3, 2025 | 22,000.00 | 22,000.00 | 20,900.00 | 21,100.00 | 21,100.00 | 218,052 |
| Jan 31, 2025 | 23,000.00 | 23,250.00 | 22,500.00 | 22,550.00 | 22,550.00 | 207,117 |
| Jan 24, 2025 | 23,400.00 | 23,950.00 | 23,150.00 | 23,500.00 | 23,500.00 | 174,569 |
| Jan 23, 2025 | 24,300.00 | 24,300.00 | 23,200.00 | 23,300.00 | 23,300.00 | 293,049 |
| Jan 22, 2025 | 24,600.00 | 24,600.00 | 23,900.00 | 24,400.00 | 24,400.00 | 185,697 |
| Jan 21, 2025 | 24,100.00 | 24,500.00 | 23,550.00 | 24,250.00 | 24,250.00 | 158,995 |
| Jan 20, 2025 | 24,250.00 | 24,250.00 | 23,600.00 | 23,950.00 | 23,950.00 | 169,172 |
| Jan 17, 2025 | 23,300.00 | 24,150.00 | 23,300.00 | 24,000.00 | 24,000.00 | 179,191 |
| Jan 16, 2025 | 24,150.00 | 24,150.00 | 23,450.00 | 23,450.00 | 23,450.00 | 215,559 |
| Jan 15, 2025 | 23,200.00 | 24,200.00 | 23,100.00 | 23,600.00 | 23,600.00 | 179,687 |
| Jan 14, 2025 | 23,350.00 | 23,600.00 | 22,950.00 | 23,000.00 | 23,000.00 | 158,921 |
| Jan 13, 2025 | 23,050.00 | 24,100.00 | 22,850.00 | 23,400.00 | 23,400.00 | 153,957 |
| Jan 10, 2025 | 24,200.00 | 24,550.00 | 23,250.00 | 23,250.00 | 23,250.00 | 217,388 |
| Jan 9, 2025 | 24,100.00 | 24,700.00 | 23,950.00 | 24,200.00 | 24,200.00 | 226,953 |
| Jan 8, 2025 | 23,000.00 | 24,400.00 | 22,800.00 | 24,300.00 | 24,300.00 | 233,699 |
| Jan 7, 2025 | 24,200.00 | 24,300.00 | 23,150.00 | 23,200.00 | 23,200.00 | 222,900 |
| Jan 6, 2025 | 23,150.00 | 24,400.00 | 23,150.00 | 23,950.00 | 23,950.00 | 233,603 |
| Jan 3, 2025 | 22,000.00 | 23,650.00 | 22,000.00 | 23,200.00 | 23,200.00 | 199,066 |
| Jan 2, 2025 | 21,900.00 | 22,300.00 | 21,700.00 | 22,100.00 | 22,100.00 | 91,382 |
| Dec 30, 2024 | 21,850.00 | 22,450.00 | 21,600.00 | 22,350.00 | 22,350.00 | 75,249 |
| Dec 27, 2024 | 22,000.00 | 22,650.00 | 21,850.00 | 22,150.00 | 22,150.00 | 117,531 |
| Dec 26, 2024 | 23,100.00 | 23,100.00 | 21,850.00 | 22,250.00 | 22,250.00 | 118,437 |
| Dec 24, 2024 | 22,850.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,950.00 | 115,434 |
| Dec 23, 2024 | 22,300.00 | 22,850.00 | 22,200.00 | 22,600.00 | 22,600.00 | 88,930 |
| Dec 20, 2024 | 22,350.00 | 22,550.00 | 22,000.00 | 22,250.00 | 22,250.00 | 79,094 |
| Dec 19, 2024 | 22,600.00 | 22,950.00 | 22,400.00 | 22,450.00 | 22,450.00 | 124,678 |
| Dec 18, 2024 | 22,400.00 | 23,300.00 | 22,300.00 | 23,200.00 | 23,200.00 | 120,023 |
| Dec 17, 2024 | 22,550.00 | 22,800.00 | 22,050.00 | 22,400.00 | 22,400.00 | 152,335 |
| Dec 16, 2024 | 22,400.00 | 22,750.00 | 22,400.00 | 22,500.00 | 22,500.00 | 110,790 |
| Dec 13, 2024 | 23,050.00 | 23,100.00 | 22,250.00 | 22,400.00 | 22,400.00 | 164,854 |
| Dec 12, 2024 | 22,750.00 | 23,100.00 | 21,750.00 | 22,700.00 | 22,700.00 | 345,071 |
| Dec 11, 2024 | 21,550.00 | 22,750.00 | 21,550.00 | 22,450.00 | 22,450.00 | 119,595 |
| Dec 10, 2024 | 21,550.00 | 22,300.00 | 21,450.00 | 21,800.00 | 21,800.00 | 142,878 |
| Dec 9, 2024 | 22,100.00 | 22,100.00 | 21,150.00 | 21,300.00 | 21,300.00 | 166,417 |
| Dec 6, 2024 | 22,000.00 | 22,350.00 | 21,650.00 | 22,300.00 | 22,300.00 | 190,834 |
| Dec 5, 2024 | 22,000.00 | 22,500.00 | 21,750.00 | 21,800.00 | 21,800.00 | 203,934 |
| Dec 4, 2024 | 22,100.00 | 22,800.00 | 21,800.00 | 22,150.00 | 22,150.00 | 145,096 |
| Dec 3, 2024 | 22,350.00 | 22,850.00 | 22,350.00 | 22,550.00 | 22,550.00 | 123,847 |
| Dec 2, 2024 | 23,050.00 | 23,300.00 | 22,100.00 | 22,350.00 | 22,350.00 | 132,168 |
| Nov 29, 2024 | 23,100.00 | 23,300.00 | 22,650.00 | 22,850.00 | 22,850.00 | 172,996 |
| Nov 28, 2024 | 23,400.00 | 23,650.00 | 23,100.00 | 23,300.00 | 23,300.00 | 95,827 |
| Nov 27, 2024 | 24,100.00 | 24,100.00 | 23,500.00 | 23,700.00 | 23,700.00 | 127,700 |
| Nov 26, 2024 | 23,900.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | 113,426 |
| Nov 25, 2024 | 23,650.00 | 24,100.00 | 23,550.00 | 24,100.00 | 24,100.00 | 129,517 |
| Nov 22, 2024 | 23,250.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,450.00 | 169,303 |
| Nov 21, 2024 | 22,900.00 | 23,500.00 | 22,900.00 | 23,200.00 | 23,200.00 | 170,449 |
| Nov 20, 2024 | 23,150.00 | 23,700.00 | 23,050.00 | 23,050.00 | 23,050.00 | 141,878 |
| Nov 19, 2024 | 22,800.00 | 23,300.00 | 22,600.00 | 23,250.00 | 23,250.00 | 169,159 |
| Nov 18, 2024 | 22,800.00 | 23,200.00 | 22,300.00 | 22,700.00 | 22,700.00 | 253,938 |
| Nov 15, 2024 | 22,200.00 | 23,100.00 | 22,200.00 | 22,800.00 | 22,800.00 | 334,466 |
| Nov 14, 2024 | 22,800.00 | 23,150.00 | 22,200.00 | 22,650.00 | 22,650.00 | 363,975 |
| Nov 13, 2024 | 23,550.00 | 23,950.00 | 22,750.00 | 22,800.00 | 22,800.00 | 397,374 |
| Nov 12, 2024 | 23,750.00 | 24,100.00 | 23,450.00 | 23,950.00 | 23,950.00 | 336,972 |
| Nov 11, 2024 | 25,250.00 | 25,300.00 | 23,950.00 | 24,200.00 | 24,200.00 | 312,854 |
| Nov 8, 2024 | 28,100.00 | 28,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 658,250 |
| Nov 7, 2024 | 27,350.00 | 28,600.00 | 26,400.00 | 27,550.00 | 27,550.00 | 317,560 |
| Nov 6, 2024 | 28,000.00 | 28,000.00 | 27,050.00 | 27,600.00 | 27,600.00 | 183,019 |
| Nov 5, 2024 | 27,350.00 | 28,000.00 | 27,050.00 | 27,850.00 | 27,850.00 | 198,275 |
| Nov 4, 2024 | 27,400.00 | 27,750.00 | 27,000.00 | 27,600.00 | 27,600.00 | 207,476 |
| Nov 1, 2024 | 27,350.00 | 28,100.00 | 27,050.00 | 27,250.00 | 27,250.00 | 182,299 |
| Oct 31, 2024 | 27,050.00 | 28,050.00 | 26,800.00 | 27,850.00 | 27,850.00 | 264,370 |
| Oct 30, 2024 | 28,050.00 | 28,050.00 | 27,300.00 | 27,500.00 | 27,500.00 | 147,286 |
| Oct 29, 2024 | 27,800.00 | 28,150.00 | 26,950.00 | 28,150.00 | 28,150.00 | 194,508 |
| Oct 28, 2024 | 27,200.00 | 28,150.00 | 27,100.00 | 28,050.00 | 28,050.00 | 172,256 |
| Oct 25, 2024 | 28,850.00 | 28,850.00 | 26,950.00 | 27,200.00 | 27,200.00 | 335,186 |
| Oct 24, 2024 | 28,650.00 | 28,750.00 | 28,250.00 | 28,750.00 | 28,750.00 | 177,747 |
| Oct 23, 2024 | 29,400.00 | 29,450.00 | 28,150.00 | 29,150.00 | 29,150.00 | 254,585 |
| Oct 22, 2024 | 29,000.00 | 29,400.00 | 28,300.00 | 29,400.00 | 29,400.00 | 158,587 |
| Oct 21, 2024 | 29,450.00 | 29,450.00 | 28,850.00 | 29,150.00 | 29,150.00 | 99,010 |
| Oct 18, 2024 | 30,500.00 | 30,500.00 | 29,050.00 | 29,300.00 | 29,300.00 | 218,036 |
| Oct 17, 2024 | 30,350.00 | 30,500.00 | 29,500.00 | 30,500.00 | 30,500.00 | 196,623 |
| Oct 16, 2024 | 31,000.00 | 31,050.00 | 29,650.00 | 30,000.00 | 30,000.00 | 340,938 |
| Oct 15, 2024 | 33,500.00 | 34,000.00 | 31,700.00 | 31,750.00 | 31,750.00 | 281,968 |
| Oct 14, 2024 | 33,200.00 | 34,250.00 | 32,300.00 | 33,050.00 | 33,050.00 | 613,737 |
| Oct 11, 2024 | 33,400.00 | 34,950.00 | 33,250.00 | 33,250.00 | 33,250.00 | 951,407 |
| Oct 10, 2024 | 33,050.00 | 33,500.00 | 32,700.00 | 33,050.00 | 33,050.00 | 143,642 |
| Oct 8, 2024 | 32,600.00 | 33,450.00 | 32,600.00 | 33,150.00 | 33,150.00 | 130,755 |
| Oct 7, 2024 | 33,150.00 | 33,500.00 | 32,450.00 | 33,050.00 | 33,050.00 | 213,270 |
| Oct 4, 2024 | 32,450.00 | 33,550.00 | 32,150.00 | 33,450.00 | 33,450.00 | 244,758 |
| Oct 2, 2024 | 30,650.00 | 33,150.00 | 30,000.00 | 32,450.00 | 32,450.00 | 416,040 |
| Sep 30, 2024 | 31,100.00 | 31,150.00 | 30,300.00 | 31,050.00 | 31,050.00 | 196,600 |
| Sep 27, 2024 | 31,400.00 | 31,650.00 | 30,800.00 | 30,800.00 | 30,800.00 | 181,238 |
| Sep 26, 2024 | 31,350.00 | 31,900.00 | 30,850.00 | 31,550.00 | 31,550.00 | 242,688 |
| Sep 25, 2024 | 31,050.00 | 31,100.00 | 30,400.00 | 30,400.00 | 30,400.00 | 215,010 |
| Sep 24, 2024 | 29,500.00 | 30,650.00 | 29,200.00 | 30,650.00 | 30,650.00 | 202,920 |
| Sep 23, 2024 | 28,900.00 | 29,700.00 | 28,450.00 | 29,300.00 | 29,300.00 | 181,121 |
| Sep 20, 2024 | 29,050.00 | 29,050.00 | 28,000.00 | 28,900.00 | 28,900.00 | 375,919 |
| Sep 19, 2024 | 29,000.00 | 29,000.00 | 27,650.00 | 28,450.00 | 28,450.00 | 314,360 |
| Sep 13, 2024 | 29,850.00 | 29,900.00 | 28,400.00 | 29,050.00 | 29,050.00 | 317,319 |
| Sep 12, 2024 | 28,750.00 | 30,450.00 | 28,750.00 | 30,200.00 | 30,200.00 | 466,383 |
| Sep 11, 2024 | 29,500.00 | 29,600.00 | 27,800.00 | 28,000.00 | 28,000.00 | 455,915 |
| Sep 10, 2024 | 30,850.00 | 31,400.00 | 29,050.00 | 29,400.00 | 29,400.00 | 395,946 |
| Sep 9, 2024 | 29,700.00 | 31,400.00 | 29,700.00 | 31,400.00 | 31,400.00 | 139,567 |
| Sep 6, 2024 | 30,650.00 | 31,200.00 | 30,050.00 | 30,900.00 | 30,900.00 | 221,326 |
| Sep 5, 2024 | 30,800.00 | 31,800.00 | 30,600.00 | 30,700.00 | 30,700.00 | 280,634 |
| Sep 4, 2024 | 31,150.00 | 31,450.00 | 30,150.00 | 30,500.00 | 30,500.00 | 424,019 |
| Sep 3, 2024 | 33,300.00 | 33,500.00 | 32,100.00 | 32,400.00 | 32,400.00 | 213,541 |
| Sep 2, 2024 | 33,950.00 | 34,150.00 | 33,250.00 | 33,300.00 | 33,300.00 | 131,702 |
| Aug 30, 2024 | 33,750.00 | 34,850.00 | 33,400.00 | 34,150.00 | 34,150.00 | 211,445 |
| Aug 29, 2024 | 33,150.00 | 33,600.00 | 32,500.00 | 33,350.00 | 33,350.00 | 203,735 |
| Aug 28, 2024 | 33,500.00 | 34,700.00 | 33,050.00 | 34,700.00 | 34,700.00 | 234,664 |
| Aug 27, 2024 | 33,000.00 | 33,500.00 | 32,700.00 | 33,350.00 | 33,350.00 | 146,534 |
| Aug 26, 2024 | 34,500.00 | 34,750.00 | 32,900.00 | 33,250.00 | 33,250.00 | 292,784 |
| Aug 23, 2024 | 35,350.00 | 35,550.00 | 33,650.00 | 34,450.00 | 34,450.00 | 349,097 |
| Aug 22, 2024 | 37,700.00 | 37,850.00 | 35,500.00 | 35,800.00 | 35,800.00 | 284,819 |
| Aug 21, 2024 | 36,850.00 | 38,500.00 | 36,800.00 | 37,500.00 | 37,500.00 | 259,400 |
| Aug 20, 2024 | 37,550.00 | 38,200.00 | 37,000.00 | 37,250.00 | 37,250.00 | 168,636 |
| Aug 19, 2024 | 37,000.00 | 37,650.00 | 36,750.00 | 37,150.00 | 37,150.00 | 130,841 |
| Aug 16, 2024 | 37,800.00 | 37,850.00 | 37,000.00 | 37,350.00 | 37,350.00 | 202,558 |
| Aug 14, 2024 | 37,550.00 | 37,900.00 | 36,450.00 | 36,950.00 | 36,950.00 | 188,524 |
| Aug 13, 2024 | 36,500.00 | 37,000.00 | 35,850.00 | 36,750.00 | 36,750.00 | 310,901 |
| Aug 12, 2024 | 34,450.00 | 36,350.00 | 34,450.00 | 35,950.00 | 35,950.00 | 288,623 |
| Aug 9, 2024 | 36,250.00 | 36,400.00 | 34,150.00 | 34,600.00 | 34,600.00 | 370,527 |
| Aug 8, 2024 | 31,550.00 | 34,350.00 | 31,400.00 | 34,350.00 | 34,350.00 | 259,650 |
| Aug 7, 2024 | 32,100.00 | 33,650.00 | 31,750.00 | 32,300.00 | 32,300.00 | 238,480 |
| Aug 6, 2024 | 31,100.00 | 33,450.00 | 31,100.00 | 32,300.00 | 32,300.00 | 408,683 |
| Aug 5, 2024 | 31,700.00 | 32,500.00 | 29,850.00 | 30,600.00 | 30,600.00 | 503,604 |
| Aug 2, 2024 | 35,500.00 | 35,850.00 | 33,500.00 | 33,850.00 | 33,850.00 | 565,807 |
| Aug 1, 2024 | 38,200.00 | 38,300.00 | 37,000.00 | 37,300.00 | 37,300.00 | 313,162 |
| Jul 31, 2024 | 35,150.00 | 38,200.00 | 35,000.00 | 37,850.00 | 37,850.00 | 715,298 |
| Jul 30, 2024 | 34,800.00 | 35,350.00 | 34,200.00 | 35,200.00 | 35,200.00 | 144,309 |
| Jul 29, 2024 | 34,600.00 | 35,500.00 | 34,050.00 | 35,000.00 | 35,000.00 | 227,487 |
| Jul 26, 2024 | 33,250.00 | 34,350.00 | 33,000.00 | 34,200.00 | 34,200.00 | 215,021 |
| Jul 25, 2024 | 33,850.00 | 34,550.00 | 32,850.00 | 33,200.00 | 33,200.00 | 435,550 |
| Jul 24, 2024 | 34,600.00 | 35,700.00 | 34,250.00 | 35,050.00 | 35,050.00 | 168,246 |
| Jul 23, 2024 | 34,950.00 | 36,650.00 | 34,750.00 | 34,750.00 | 34,750.00 | 421,576 |
| Jul 22, 2024 | 36,650.00 | 36,700.00 | 33,600.00 | 34,150.00 | 34,150.00 | 612,119 |
| Jul 19, 2024 | 36,800.00 | 37,900.00 | 36,100.00 | 36,750.00 | 36,750.00 | 330,568 |
| Jul 18, 2024 | 35,500.00 | 36,850.00 | 35,100.00 | 36,650.00 | 36,650.00 | 289,748 |
| Jul 17, 2024 | 38,950.00 | 39,350.00 | 36,550.00 | 36,600.00 | 36,600.00 | 468,722 |
| Jul 16, 2024 | 37,000.00 | 38,550.00 | 36,800.00 | 38,150.00 | 38,150.00 | 378,192 |
| Jul 15, 2024 | 36,100.00 | 37,200.00 | 35,850.00 | 37,200.00 | 37,200.00 | 247,758 |
| Jul 12, 2024 | 37,250.00 | 37,900.00 | 35,550.00 | 36,100.00 | 36,100.00 | 515,347 |
| Jul 11, 2024 | 38,500.00 | 38,700.00 | 37,950.00 | 38,150.00 | 38,150.00 | 359,590 |
| Jul 10, 2024 | 39,200.00 | 39,550.00 | 37,750.00 | 38,250.00 | 38,250.00 | 440,908 |
| Jul 9, 2024 | 40,150.00 | 40,200.00 | 39,150.00 | 39,550.00 | 39,550.00 | 472,749 |
| Jul 8, 2024 | 39,150.00 | 39,850.00 | 38,950.00 | 39,600.00 | 39,600.00 | 438,195 |
| Jul 5, 2024 | 40,250.00 | 40,300.00 | 38,900.00 | 39,550.00 | 39,550.00 | 974,049 |
| Jul 4, 2024 | 35,800.00 | 40,300.00 | 35,750.00 | 40,100.00 | 40,100.00 | 2,704,553 |
| Jul 3, 2024 | 35,250.00 | 35,500.00 | 34,500.00 | 35,500.00 | 35,500.00 | 181,891 |
| Jul 2, 2024 | 35,350.00 | 36,250.00 | 35,000.00 | 35,550.00 | 35,550.00 | 227,966 |
| Jul 1, 2024 | 34,650.00 | 35,700.00 | 34,600.00 | 35,350.00 | 35,350.00 | 191,693 |
| Jun 28, 2024 | 35,200.00 | 35,400.00 | 34,150.00 | 34,800.00 | 34,800.00 | 154,881 |
| Jun 27, 2024 | 35,450.00 | 35,900.00 | 35,100.00 | 35,200.00 | 35,200.00 | 126,836 |
| Jun 26, 2024 | 34,450.00 | 36,000.00 | 34,000.00 | 35,700.00 | 35,700.00 | 354,881 |
| Jun 25, 2024 | 33,650.00 | 34,450.00 | 33,450.00 | 34,450.00 | 34,450.00 | 168,110 |
| Jun 24, 2024 | 34,400.00 | 34,500.00 | 33,650.00 | 34,000.00 | 34,000.00 | 174,905 |
| Jun 21, 2024 | 34,900.00 | 34,900.00 | 33,900.00 | 34,400.00 | 34,400.00 | 397,384 |
| Jun 20, 2024 | 36,550.00 | 36,800.00 | 35,250.00 | 35,350.00 | 35,350.00 | 270,232 |
| Jun 19, 2024 | 37,600.00 | 38,900.00 | 36,200.00 | 36,500.00 | 36,500.00 | 748,270 |
| Jun 18, 2024 | 35,100.00 | 36,950.00 | 35,100.00 | 36,950.00 | 36,950.00 | 407,521 |
| Jun 17, 2024 | 35,150.00 | 35,300.00 | 34,700.00 | 34,950.00 | 34,950.00 | 137,720 |
| Jun 14, 2024 | 36,150.00 | 36,650.00 | 35,150.00 | 35,300.00 | 35,300.00 | 278,009 |
| Jun 13, 2024 | 35,750.00 | 37,500.00 | 35,500.00 | 35,850.00 | 35,850.00 | 585,685 |
| Jun 12, 2024 | 35,250.00 | 35,500.00 | 34,650.00 | 35,150.00 | 35,150.00 | 240,345 |
| Jun 11, 2024 | 36,950.00 | 37,100.00 | 35,000.00 | 35,100.00 | 35,100.00 | 356,805 |
| Jun 10, 2024 | 36,500.00 | 36,950.00 | 36,200.00 | 36,800.00 | 36,800.00 | 153,963 |
| Jun 7, 2024 | 37,100.00 | 37,650.00 | 36,550.00 | 36,850.00 | 36,850.00 | 274,301 |
| Jun 5, 2024 | 37,800.00 | 38,200.00 | 36,000.00 | 36,700.00 | 36,700.00 | 403,342 |
| Jun 4, 2024 | 36,850.00 | 37,200.00 | 35,900.00 | 36,100.00 | 36,100.00 | 178,392 |
| Jun 3, 2024 | 35,800.00 | 37,300.00 | 35,100.00 | 36,850.00 | 36,850.00 | 297,512 |
| May 31, 2024 | 36,900.00 | 36,900.00 | 35,350.00 | 35,400.00 | 35,400.00 | 203,409 |
| May 30, 2024 | 35,750.00 | 37,200.00 | 35,300.00 | 36,650.00 | 36,650.00 | 330,908 |
| May 29, 2024 | 36,200.00 | 36,500.00 | 35,550.00 | 35,700.00 | 35,700.00 | 206,363 |
| May 28, 2024 | 35,900.00 | 37,500.00 | 35,600.00 | 36,150.00 | 36,150.00 | 554,988 |
| May 27, 2024 | 34,050.00 | 35,650.00 | 33,600.00 | 35,500.00 | 35,500.00 | 304,695 |
| May 24, 2024 | 34,900.00 | 35,150.00 | 33,650.00 | 33,900.00 | 33,900.00 | 240,853 |
| May 23, 2024 | 34,900.00 | 35,850.00 | 34,550.00 | 35,450.00 | 35,450.00 | 366,908 |
| May 22, 2024 | 34,300.00 | 34,800.00 | 33,950.00 | 34,500.00 | 34,500.00 | 155,964 |
| May 21, 2024 | 34,350.00 | 34,850.00 | 34,000.00 | 34,300.00 | 34,300.00 | 166,599 |
| May 20, 2024 | 34,250.00 | 34,350.00 | 33,650.00 | 34,100.00 | 34,100.00 | 134,362 |
| May 17, 2024 | 34,950.00 | 35,100.00 | 33,950.00 | 33,950.00 | 33,950.00 | 186,690 |
| May 16, 2024 | 34,300.00 | 34,900.00 | 34,300.00 | 34,650.00 | 34,650.00 | 261,875 |
| May 14, 2024 | 33,850.00 | 34,150.00 | 33,550.00 | 33,850.00 | 33,850.00 | 213,922 |
| May 13, 2024 | 35,300.00 | 35,350.00 | 33,500.00 | 33,900.00 | 33,900.00 | 397,395 |
| May 10, 2024 | 35,400.00 | 36,700.00 | 34,800.00 | 35,200.00 | 35,200.00 | 772,054 |
| May 9, 2024 | 38,250.00 | 38,750.00 | 37,500.00 | 37,500.00 | 37,500.00 | 418,829 |
| May 8, 2024 | 37,900.00 | 38,400.00 | 37,350.00 | 38,250.00 | 38,250.00 | 255,647 |
| May 7, 2024 | 37,200.00 | 38,800.00 | 37,200.00 | 38,200.00 | 38,200.00 | 473,569 |
| May 3, 2024 | 37,150.00 | 37,450.00 | 36,450.00 | 36,700.00 | 36,700.00 | 193,742 |
| May 2, 2024 | 36,950.00 | 37,050.00 | 36,150.00 | 36,750.00 | 36,750.00 | 299,679 |
| Apr 30, 2024 | 37,150.00 | 38,100.00 | 36,800.00 | 37,450.00 | 37,450.00 | 198,258 |
| Apr 29, 2024 | 37,600.00 | 37,750.00 | 36,500.00 | 37,500.00 | 37,500.00 | 288,647 |
| Apr 26, 2024 | 37,450.00 | 38,150.00 | 36,750.00 | 37,050.00 | 37,050.00 | 331,832 |
| Apr 25, 2024 | 35,550.00 | 38,650.00 | 35,150.00 | 36,950.00 | 36,950.00 | 592,357 |
| Apr 24, 2024 | 36,400.00 | 37,100.00 | 35,800.00 | 36,100.00 | 36,100.00 | 374,761 |
| Apr 23, 2024 | 37,150.00 | 37,250.00 | 35,300.00 | 35,500.00 | 35,500.00 | 417,322 |
| Apr 22, 2024 | 36,450.00 | 37,400.00 | 36,350.00 | 36,600.00 | 36,600.00 | 336,025 |
| Apr 19, 2024 | 36,900.00 | 37,350.00 | 35,500.00 | 37,100.00 | 37,100.00 | 544,079 |
| Apr 18, 2024 | 36,500.00 | 37,750.00 | 36,500.00 | 37,300.00 | 37,300.00 | 442,502 |
| Apr 17, 2024 | 37,850.00 | 38,300.00 | 36,900.00 | 37,050.00 | 37,050.00 | 436,070 |
| Apr 16, 2024 | 38,250.00 | 38,650.00 | 37,100.00 | 37,350.00 | 37,350.00 | 465,249 |
| Apr 15, 2024 | 38,300.00 | 38,900.00 | 37,050.00 | 38,900.00 | 38,900.00 | 659,425 |
| Apr 12, 2024 | 40,650.00 | 41,000.00 | 38,500.00 | 38,950.00 | 38,950.00 | 1,060,727 |
| Apr 11, 2024 | 38,700.00 | 40,550.00 | 38,500.00 | 39,800.00 | 39,800.00 | 576,917 |
| Apr 9, 2024 | 41,500.00 | 41,900.00 | 39,300.00 | 39,450.00 | 39,450.00 | 836,939 |
| Apr 8, 2024 | 42,950.00 | 44,850.00 | 41,400.00 | 41,650.00 | 41,650.00 | 1,845,618 |
| Apr 5, 2024 | 40,200.00 | 42,250.00 | 40,050.00 | 42,100.00 | 42,100.00 | 827,437 |
| Apr 4, 2024 | 42,400.00 | 42,450.00 | 40,400.00 | 41,150.00 | 41,150.00 | 780,135 |
| Apr 3, 2024 | 40,700.00 | 42,500.00 | 39,900.00 | 42,000.00 | 42,000.00 | 957,042 |
| Apr 2, 2024 | 42,500.00 | 42,550.00 | 40,800.00 | 41,950.00 | 41,950.00 | 974,280 |
| Apr 1, 2024 | 41,650.00 | 42,500.00 | 41,000.00 | 42,000.00 | 42,000.00 | 1,431,282 |
| Mar 29, 2024 | 36,750.00 | 43,400.00 | 36,750.00 | 41,500.00 | 41,500.00 | 8,809,647 |
| Mar 28, 2024 | 37,100.00 | 37,300.00 | 36,350.00 | 36,500.00 | 36,500.00 | 461,821 |
| Mar 27, 2024 | 36,200.00 | 36,900.00 | 35,700.00 | 36,650.00 | 36,650.00 | 292,208 |
| Mar 26, 2024 | 36,550.00 | 37,250.00 | 36,000.00 | 36,150.00 | 36,150.00 | 489,615 |
| Mar 25, 2024 | 36,300.00 | 37,450.00 | 36,100.00 | 36,600.00 | 36,600.00 | 518,886 |
| Mar 22, 2024 | 38,000.00 | 38,000.00 | 35,700.00 | 35,750.00 | 35,750.00 | 832,413 |
| Mar 21, 2024 | 37,550.00 | 37,800.00 | 36,850.00 | 37,600.00 | 37,600.00 | 918,501 |
| Mar 20, 2024 | 34,450.00 | 37,950.00 | 33,900.00 | 37,400.00 | 37,400.00 | 2,001,749 |
| Mar 19, 2024 | 33,700.00 | 34,550.00 | 33,500.00 | 34,350.00 | 34,350.00 | 222,678 |
| Mar 18, 2024 | 34,300.00 | 34,300.00 | 33,600.00 | 34,000.00 | 34,000.00 | 228,457 |
| Mar 15, 2024 | 33,050.00 | 34,200.00 | 33,000.00 | 34,100.00 | 34,100.00 | 197,067 |
| Mar 14, 2024 | 34,200.00 | 34,600.00 | 33,700.00 | 34,000.00 | 34,000.00 | 247,903 |
| Mar 13, 2024 | 34,450.00 | 34,700.00 | 33,800.00 | 34,700.00 | 34,700.00 | 296,062 |
| Mar 12, 2024 | 33,650.00 | 34,400.00 | 33,450.00 | 34,400.00 | 34,400.00 | 266,857 |
| Mar 11, 2024 | 33,250.00 | 33,950.00 | 33,050.00 | 33,800.00 | 33,800.00 | 272,660 |
| Mar 8, 2024 | 35,300.00 | 35,300.00 | 33,850.00 | 34,100.00 | 34,100.00 | 459,416 |
| Mar 7, 2024 | 35,500.00 | 35,650.00 | 34,550.00 | 35,100.00 | 35,100.00 | 463,325 |
| Mar 6, 2024 | 33,050.00 | 35,350.00 | 32,800.00 | 35,100.00 | 35,100.00 | 959,378 |
| Mar 5, 2024 | 32,800.00 | 33,700.00 | 32,100.00 | 33,700.00 | 33,700.00 | 500,942 |
| Mar 4, 2024 | 33,500.00 | 33,950.00 | 32,050.00 | 33,200.00 | 33,200.00 | 1,103,392 |
Related Tickers
272110.KQ KNJ Co., Ltd.
14,650.00
+0.55%
084370.KQ Eugene Technology Co.,Ltd.
41,400.00
-1.43%
131970.KQ DOOSAN TESNA Inc.
29,950.00
-0.66%
6323.T Rorze Corporation
1,580.50
-1.95%
7729.T Tokyo Seimitsu Co., Ltd.
7,896.00
-1.62%
6871.T Micronics Japan Co., Ltd.
3,870.00
-6.75%
7735.T SCREEN Holdings Co., Ltd.
11,160.00
+4.69%
6920.T Lasertec Corporation
12,990.00
-2.15%
6857.T Advantest Corporation
7,776.00
-4.33%
0522.HK ASMPT
57.500
-0.69%