Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
48,500.00
-700.00
(-1.42%)
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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 48,150.00 | 49,600.00 | 48,150.00 | 48,500.00 | 48,500.00 | 207,839 |
| Feb 21, 2025 | 50,000.00 | 50,400.00 | 47,350.00 | 49,200.00 | 49,200.00 | 625,306 |
| Feb 20, 2025 | 47,050.00 | 51,700.00 | 46,300.00 | 49,400.00 | 49,400.00 | 2,496,924 |
| Feb 19, 2025 | 41,250.00 | 41,850.00 | 40,650.00 | 41,750.00 | 41,750.00 | 70,912 |
| Feb 18, 2025 | 40,000.00 | 41,350.00 | 39,650.00 | 40,700.00 | 40,700.00 | 85,409 |
| Feb 17, 2025 | 41,150.00 | 41,150.00 | 39,900.00 | 40,050.00 | 40,050.00 | 81,745 |
| Feb 14, 2025 | 41,150.00 | 41,850.00 | 40,950.00 | 41,100.00 | 41,100.00 | 76,073 |
| Feb 13, 2025 | 42,650.00 | 42,650.00 | 40,750.00 | 41,000.00 | 41,000.00 | 164,461 |
| Feb 12, 2025 | 41,000.00 | 42,650.00 | 40,400.00 | 42,100.00 | 42,100.00 | 166,721 |
| Feb 11, 2025 | 41,000.00 | 41,600.00 | 40,550.00 | 41,000.00 | 41,000.00 | 117,672 |
| Feb 10, 2025 | 38,250.00 | 40,850.00 | 38,050.00 | 40,200.00 | 40,200.00 | 247,271 |
| Feb 7, 2025 | 38,050.00 | 38,250.00 | 37,650.00 | 38,250.00 | 38,250.00 | 52,197 |
| Feb 6, 2025 | 38,350.00 | 38,450.00 | 37,800.00 | 38,050.00 | 38,050.00 | 70,056 |
| Feb 5, 2025 | 37,750.00 | 38,600.00 | 37,450.00 | 38,300.00 | 38,300.00 | 63,948 |
| Feb 4, 2025 | 38,250.00 | 38,300.00 | 37,400.00 | 37,550.00 | 37,550.00 | 38,997 |
| Feb 3, 2025 | 37,250.00 | 37,450.00 | 36,300.00 | 37,350.00 | 37,350.00 | 113,623 |
| Jan 31, 2025 | 38,000.00 | 38,100.00 | 37,500.00 | 37,550.00 | 37,550.00 | 49,352 |
| Jan 24, 2025 | 37,650.00 | 38,000.00 | 37,250.00 | 37,800.00 | 37,800.00 | 47,254 |
| Jan 23, 2025 | 38,300.00 | 38,400.00 | 37,100.00 | 37,350.00 | 37,350.00 | 101,876 |
| Jan 22, 2025 | 38,400.00 | 38,950.00 | 37,650.00 | 38,000.00 | 38,000.00 | 91,603 |
| Jan 21, 2025 | 38,500.00 | 38,750.00 | 38,050.00 | 38,150.00 | 38,150.00 | 85,202 |
| Jan 20, 2025 | 39,800.00 | 39,950.00 | 38,250.00 | 38,500.00 | 38,500.00 | 110,649 |
| Jan 17, 2025 | 39,700.00 | 40,200.00 | 39,500.00 | 39,650.00 | 39,650.00 | 68,642 |
| Jan 16, 2025 | 40,450.00 | 40,700.00 | 39,500.00 | 39,650.00 | 39,650.00 | 83,409 |
| Jan 15, 2025 | 39,250.00 | 40,600.00 | 38,950.00 | 40,450.00 | 40,450.00 | 116,917 |
| Jan 14, 2025 | 38,600.00 | 39,400.00 | 38,200.00 | 39,250.00 | 39,250.00 | 79,503 |
| Jan 13, 2025 | 39,700.00 | 40,150.00 | 38,050.00 | 38,400.00 | 38,400.00 | 171,366 |
| Jan 10, 2025 | 40,600.00 | 41,000.00 | 39,900.00 | 40,200.00 | 40,200.00 | 93,657 |
| Jan 9, 2025 | 40,550.00 | 41,100.00 | 40,100.00 | 41,000.00 | 41,000.00 | 121,607 |
| Jan 8, 2025 | 41,300.00 | 41,450.00 | 40,500.00 | 40,900.00 | 40,900.00 | 100,454 |
| Jan 7, 2025 | 41,900.00 | 42,850.00 | 41,050.00 | 41,100.00 | 41,100.00 | 90,906 |
| Jan 6, 2025 | 42,350.00 | 42,650.00 | 41,000.00 | 41,850.00 | 41,850.00 | 131,457 |
| Jan 3, 2025 | 42,200.00 | 43,450.00 | 41,950.00 | 42,350.00 | 42,350.00 | 79,103 |
| Jan 2, 2025 | 42,750.00 | 43,450.00 | 41,700.00 | 42,600.00 | 42,600.00 | 51,591 |
| Dec 30, 2024 | 43,500.00 | 44,200.00 | 43,000.00 | 43,050.00 | 43,050.00 | 53,893 |
| Dec 27, 2024 | 45,050.00 | 45,800.00 | 43,000.00 | 43,950.00 | 43,950.00 | 122,713 |
| Dec 26, 2024 | 44,800.00 | 46,400.00 | 44,550.00 | 45,750.00 | 45,750.00 | 78,118 |
| Dec 24, 2024 | 45,900.00 | 46,100.00 | 44,350.00 | 44,800.00 | 44,800.00 | 72,906 |
| Dec 23, 2024 | 46,500.00 | 46,700.00 | 45,050.00 | 45,900.00 | 45,900.00 | 81,988 |
| Dec 20, 2024 | 47,100.00 | 47,850.00 | 45,650.00 | 45,650.00 | 45,650.00 | 67,939 |
| Dec 19, 2024 | 46,750.00 | 47,500.00 | 46,050.00 | 46,900.00 | 46,900.00 | 38,742 |
| Dec 18, 2024 | 46,800.00 | 47,900.00 | 46,550.00 | 47,500.00 | 47,500.00 | 119,582 |
| Dec 17, 2024 | 47,250.00 | 47,850.00 | 45,900.00 | 45,950.00 | 45,950.00 | 83,987 |
| Dec 16, 2024 | 48,000.00 | 48,600.00 | 46,850.00 | 47,250.00 | 47,250.00 | 71,240 |
| Dec 13, 2024 | 47,250.00 | 49,400.00 | 47,250.00 | 47,850.00 | 47,850.00 | 155,396 |
| Dec 12, 2024 | 47,850.00 | 48,500.00 | 46,200.00 | 47,250.00 | 47,250.00 | 125,779 |
| Dec 11, 2024 | 47,050.00 | 47,800.00 | 43,700.00 | 47,500.00 | 47,500.00 | 128,154 |
| Dec 10, 2024 | 44,100.00 | 47,950.00 | 44,050.00 | 47,500.00 | 47,500.00 | 168,257 |
| Dec 9, 2024 | 44,850.00 | 45,500.00 | 43,800.00 | 44,050.00 | 44,050.00 | 98,880 |
| Dec 6, 2024 | 46,900.00 | 47,300.00 | 44,600.00 | 45,500.00 | 45,500.00 | 112,368 |
| Dec 5, 2024 | 46,700.00 | 47,450.00 | 46,000.00 | 46,300.00 | 46,300.00 | 99,766 |
| Dec 4, 2024 | 46,800.00 | 48,350.00 | 46,700.00 | 47,100.00 | 47,100.00 | 140,097 |
| Dec 3, 2024 | 49,000.00 | 49,200.00 | 48,100.00 | 48,500.00 | 48,500.00 | 69,606 |
| Dec 2, 2024 | 49,500.00 | 50,400.00 | 48,750.00 | 48,900.00 | 48,900.00 | 196,683 |
| Nov 29, 2024 | 47,650.00 | 49,200.00 | 46,500.00 | 49,150.00 | 49,150.00 | 201,249 |
| Nov 28, 2024 | 49,700.00 | 49,700.00 | 46,300.00 | 47,150.00 | 47,150.00 | 217,620 |
| Nov 27, 2024 | 48,450.00 | 49,650.00 | 47,750.00 | 49,400.00 | 49,400.00 | 219,544 |
| Nov 26, 2024 | 46,350.00 | 48,500.00 | 45,850.00 | 48,250.00 | 48,250.00 | 263,998 |
| Nov 25, 2024 | 44,700.00 | 47,750.00 | 44,700.00 | 46,450.00 | 46,450.00 | 286,707 |
| Nov 22, 2024 | 45,350.00 | 45,750.00 | 44,050.00 | 44,500.00 | 44,500.00 | 147,953 |
| Nov 21, 2024 | 45,700.00 | 46,450.00 | 45,150.00 | 45,250.00 | 45,250.00 | 102,650 |
| Nov 20, 2024 | 45,350.00 | 46,250.00 | 44,550.00 | 45,500.00 | 45,500.00 | 124,373 |
| Nov 19, 2024 | 45,800.00 | 46,150.00 | 45,050.00 | 45,200.00 | 45,200.00 | 145,330 |
| Nov 18, 2024 | 43,500.00 | 45,900.00 | 42,900.00 | 45,550.00 | 45,550.00 | 293,887 |
| Nov 15, 2024 | 43,050.00 | 43,700.00 | 42,100.00 | 43,250.00 | 43,250.00 | 110,790 |
| Nov 14, 2024 | 42,450.00 | 43,200.00 | 41,650.00 | 43,050.00 | 43,050.00 | 123,640 |
| Nov 13, 2024 | 39,750.00 | 42,750.00 | 39,500.00 | 42,450.00 | 42,450.00 | 214,090 |
| Nov 12, 2024 | 38,750.00 | 39,700.00 | 37,700.00 | 39,700.00 | 39,700.00 | 129,452 |
| Nov 11, 2024 | 40,800.00 | 40,800.00 | 38,300.00 | 38,750.00 | 38,750.00 | 96,076 |
| Nov 8, 2024 | 40,750.00 | 41,650.00 | 40,550.00 | 41,000.00 | 41,000.00 | 65,001 |
| Nov 7, 2024 | 41,550.00 | 41,850.00 | 40,100.00 | 40,350.00 | 40,350.00 | 102,370 |
| Nov 6, 2024 | 43,750.00 | 43,800.00 | 41,550.00 | 41,550.00 | 41,550.00 | 147,225 |
| Nov 5, 2024 | 41,800.00 | 44,150.00 | 41,600.00 | 43,800.00 | 43,800.00 | 272,333 |
| Nov 4, 2024 | 40,900.00 | 42,550.00 | 40,350.00 | 42,300.00 | 42,300.00 | 164,821 |
| Nov 1, 2024 | 40,150.00 | 41,000.00 | 40,000.00 | 40,800.00 | 40,800.00 | 58,126 |
| Oct 31, 2024 | 39,900.00 | 40,800.00 | 39,000.00 | 40,800.00 | 40,800.00 | 63,267 |
| Oct 30, 2024 | 40,200.00 | 40,300.00 | 39,650.00 | 40,150.00 | 40,150.00 | 46,010 |
| Oct 29, 2024 | 38,300.00 | 40,300.00 | 38,000.00 | 40,200.00 | 40,200.00 | 121,049 |
| Oct 28, 2024 | 38,500.00 | 38,850.00 | 38,150.00 | 38,800.00 | 38,800.00 | 29,362 |
| Oct 25, 2024 | 39,200.00 | 39,200.00 | 37,950.00 | 38,650.00 | 38,650.00 | 36,747 |
| Oct 24, 2024 | 38,850.00 | 39,450.00 | 37,750.00 | 38,800.00 | 38,800.00 | 47,894 |
| Oct 23, 2024 | 38,000.00 | 38,950.00 | 37,050.00 | 38,850.00 | 38,850.00 | 81,622 |
| Oct 22, 2024 | 37,350.00 | 38,200.00 | 36,550.00 | 37,450.00 | 37,450.00 | 43,019 |
| Oct 21, 2024 | 36,250.00 | 38,200.00 | 36,250.00 | 37,250.00 | 37,250.00 | 56,082 |
| Oct 18, 2024 | 37,650.00 | 39,350.00 | 36,100.00 | 36,250.00 | 36,250.00 | 96,390 |
| Oct 17, 2024 | 37,450.00 | 38,000.00 | 36,850.00 | 36,850.00 | 36,850.00 | 28,168 |
| Oct 16, 2024 | 38,050.00 | 38,500.00 | 37,250.00 | 37,400.00 | 37,400.00 | 53,853 |
| Oct 15, 2024 | 38,150.00 | 38,950.00 | 38,150.00 | 38,400.00 | 38,400.00 | 35,685 |
| Oct 14, 2024 | 37,750.00 | 38,550.00 | 37,500.00 | 38,400.00 | 38,400.00 | 45,352 |
| Oct 11, 2024 | 38,150.00 | 38,600.00 | 37,750.00 | 37,750.00 | 37,750.00 | 33,661 |
| Oct 10, 2024 | 37,900.00 | 38,150.00 | 37,200.00 | 38,050.00 | 38,050.00 | 48,631 |
| Oct 8, 2024 | 37,850.00 | 38,300.00 | 37,700.00 | 37,950.00 | 37,950.00 | 17,842 |
| Oct 7, 2024 | 38,300.00 | 38,500.00 | 37,600.00 | 37,850.00 | 37,850.00 | 30,912 |
| Oct 4, 2024 | 37,600.00 | 38,550.00 | 37,350.00 | 38,300.00 | 38,300.00 | 56,696 |
| Oct 2, 2024 | 36,600.00 | 37,650.00 | 36,500.00 | 37,500.00 | 37,500.00 | 48,330 |
| Sep 30, 2024 | 37,850.00 | 38,000.00 | 37,350.00 | 37,350.00 | 37,350.00 | 31,193 |
| Sep 27, 2024 | 36,800.00 | 38,000.00 | 36,800.00 | 37,500.00 | 37,500.00 | 59,373 |
| Sep 26, 2024 | 36,100.00 | 37,400.00 | 36,100.00 | 37,150.00 | 37,150.00 | 48,120 |
| Sep 25, 2024 | 36,150.00 | 36,450.00 | 36,000.00 | 36,000.00 | 36,000.00 | 29,377 |
| Sep 24, 2024 | 35,450.00 | 36,150.00 | 35,350.00 | 36,150.00 | 36,150.00 | 36,896 |
| Sep 23, 2024 | 35,150.00 | 35,800.00 | 35,000.00 | 35,600.00 | 35,600.00 | 23,285 |
| Sep 20, 2024 | 35,900.00 | 35,900.00 | 35,250.00 | 35,500.00 | 35,500.00 | 24,467 |
| Sep 19, 2024 | 35,050.00 | 35,550.00 | 34,850.00 | 35,550.00 | 35,550.00 | 44,391 |
| Sep 13, 2024 | 35,400.00 | 35,400.00 | 34,550.00 | 35,050.00 | 35,050.00 | 47,259 |
| Sep 12, 2024 | 34,950.00 | 35,650.00 | 34,900.00 | 35,450.00 | 35,450.00 | 34,089 |
| Sep 11, 2024 | 35,450.00 | 35,800.00 | 34,650.00 | 34,900.00 | 34,900.00 | 20,163 |
| Sep 10, 2024 | 35,650.00 | 35,850.00 | 35,100.00 | 35,500.00 | 35,500.00 | 37,418 |
| Sep 9, 2024 | 34,500.00 | 35,850.00 | 34,100.00 | 35,800.00 | 35,800.00 | 30,440 |
| Sep 6, 2024 | 35,550.00 | 35,650.00 | 34,750.00 | 34,900.00 | 34,900.00 | 35,603 |
| Sep 5, 2024 | 34,250.00 | 35,900.00 | 34,250.00 | 35,350.00 | 35,350.00 | 91,039 |
| Sep 4, 2024 | 36,500.00 | 36,500.00 | 33,800.00 | 34,100.00 | 34,100.00 | 190,004 |
| Sep 3, 2024 | 36,350.00 | 37,250.00 | 36,350.00 | 36,800.00 | 36,800.00 | 25,976 |
| Sep 2, 2024 | 37,550.00 | 37,600.00 | 36,300.00 | 36,650.00 | 36,650.00 | 49,103 |
| Aug 30, 2024 | 36,250.00 | 37,850.00 | 36,250.00 | 37,700.00 | 37,700.00 | 74,270 |
| Aug 29, 2024 | 36,100.00 | 36,700.00 | 36,050.00 | 36,450.00 | 36,450.00 | 22,492 |
| Aug 28, 2024 | 36,900.00 | 37,200.00 | 36,500.00 | 36,700.00 | 36,700.00 | 32,434 |
| Aug 27, 2024 | 36,700.00 | 37,250.00 | 36,400.00 | 37,000.00 | 37,000.00 | 34,930 |
| Aug 26, 2024 | 36,900.00 | 37,600.00 | 36,500.00 | 37,050.00 | 37,050.00 | 38,930 |
| Aug 23, 2024 | 36,700.00 | 37,250.00 | 36,600.00 | 36,750.00 | 36,750.00 | 25,081 |
| Aug 22, 2024 | 37,300.00 | 37,400.00 | 36,750.00 | 37,050.00 | 37,050.00 | 35,886 |
| Aug 21, 2024 | 36,250.00 | 38,200.00 | 36,150.00 | 36,800.00 | 36,800.00 | 74,285 |
| Aug 20, 2024 | 35,650.00 | 36,250.00 | 35,450.00 | 36,250.00 | 36,250.00 | 37,051 |
| Aug 19, 2024 | 34,750.00 | 36,200.00 | 34,750.00 | 35,600.00 | 35,600.00 | 73,319 |
| Aug 16, 2024 | 34,700.00 | 34,750.00 | 34,350.00 | 34,350.00 | 34,350.00 | 37,871 |
| Aug 14, 2024 | 34,950.00 | 34,950.00 | 34,200.00 | 34,300.00 | 34,300.00 | 74,793 |
| Aug 13, 2024 | 35,400.00 | 35,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | 50,381 |
| Aug 12, 2024 | 35,500.00 | 35,900.00 | 35,300.00 | 35,600.00 | 35,600.00 | 33,220 |
| Aug 9, 2024 | 36,500.00 | 36,500.00 | 35,700.00 | 35,800.00 | 35,800.00 | 54,387 |
| Aug 8, 2024 | 34,650.00 | 36,450.00 | 34,600.00 | 36,450.00 | 36,450.00 | 84,781 |
| Aug 7, 2024 | 34,850.00 | 36,150.00 | 34,800.00 | 35,250.00 | 35,250.00 | 66,488 |
| Aug 6, 2024 | 37,700.00 | 37,700.00 | 35,400.00 | 35,400.00 | 35,400.00 | 111,730 |
| Aug 5, 2024 | 37,900.00 | 37,900.00 | 33,000.00 | 35,350.00 | 35,350.00 | 165,928 |
| Aug 2, 2024 | 38,200.00 | 38,500.00 | 37,650.00 | 37,900.00 | 37,900.00 | 50,780 |
| Aug 1, 2024 | 38,000.00 | 38,350.00 | 37,850.00 | 38,050.00 | 38,050.00 | 18,180 |
| Jul 31, 2024 | 37,850.00 | 38,050.00 | 37,450.00 | 37,850.00 | 37,850.00 | 26,902 |
| Jul 30, 2024 | 37,550.00 | 38,150.00 | 37,550.00 | 37,650.00 | 37,650.00 | 25,064 |
| Jul 29, 2024 | 37,850.00 | 38,250.00 | 37,750.00 | 37,950.00 | 37,950.00 | 22,004 |
| Jul 26, 2024 | 37,750.00 | 38,100.00 | 37,600.00 | 37,850.00 | 37,850.00 | 39,953 |
| Jul 25, 2024 | 36,800.00 | 37,800.00 | 36,550.00 | 37,800.00 | 37,800.00 | 62,716 |
| Jul 24, 2024 | 38,400.00 | 38,800.00 | 36,300.00 | 37,250.00 | 37,250.00 | 115,783 |
| Jul 23, 2024 | 39,550.00 | 39,800.00 | 38,700.00 | 38,700.00 | 38,700.00 | 63,638 |
| Jul 22, 2024 | 39,900.00 | 39,950.00 | 39,300.00 | 39,550.00 | 39,550.00 | 52,685 |
| Jul 19, 2024 | 40,250.00 | 40,250.00 | 39,900.00 | 40,100.00 | 40,100.00 | 53,503 |
| Jul 18, 2024 | 40,350.00 | 40,650.00 | 40,050.00 | 40,250.00 | 40,250.00 | 44,201 |
| Jul 17, 2024 | 40,400.00 | 40,450.00 | 40,050.00 | 40,250.00 | 40,250.00 | 44,503 |
| Jul 16, 2024 | 41,250.00 | 41,250.00 | 40,100.00 | 40,300.00 | 40,300.00 | 67,436 |
| Jul 15, 2024 | 41,300.00 | 41,300.00 | 40,700.00 | 40,950.00 | 40,950.00 | 33,421 |
| Jul 12, 2024 | 41,650.00 | 41,900.00 | 41,050.00 | 41,100.00 | 41,100.00 | 43,177 |
| Jul 11, 2024 | 41,000.00 | 41,650.00 | 41,000.00 | 41,650.00 | 41,650.00 | 47,223 |
| Jul 10, 2024 | 41,100.00 | 41,300.00 | 40,800.00 | 40,900.00 | 40,900.00 | 31,261 |
| Jul 9, 2024 | 40,850.00 | 41,800.00 | 40,850.00 | 41,400.00 | 41,400.00 | 44,567 |
| Jul 8, 2024 | 40,350.00 | 41,400.00 | 40,350.00 | 41,000.00 | 41,000.00 | 29,944 |
| Jul 5, 2024 | 40,550.00 | 41,100.00 | 40,550.00 | 40,750.00 | 40,750.00 | 32,169 |
| Jul 4, 2024 | 40,400.00 | 40,900.00 | 39,950.00 | 40,900.00 | 40,900.00 | 84,994 |
| Jul 3, 2024 | 41,700.00 | 42,200.00 | 40,300.00 | 40,350.00 | 40,350.00 | 99,881 |
| Jul 2, 2024 | 42,000.00 | 42,250.00 | 41,650.00 | 42,000.00 | 42,000.00 | 44,672 |
| Jul 1, 2024 | 41,850.00 | 42,950.00 | 41,800.00 | 42,150.00 | 42,150.00 | 86,183 |
| Jun 28, 2024 | 41,150.00 | 41,950.00 | 40,950.00 | 41,550.00 | 41,550.00 | 35,183 |
| Jun 27, 2024 | 41,200.00 | 41,450.00 | 41,000.00 | 41,050.00 | 41,050.00 | 27,798 |
| Jun 26, 2024 | 41,300.00 | 41,600.00 | 41,150.00 | 41,300.00 | 41,300.00 | 24,229 |
| Jun 25, 2024 | 41,250.00 | 41,300.00 | 40,900.00 | 41,300.00 | 41,300.00 | 30,704 |
| Jun 24, 2024 | 41,450.00 | 41,600.00 | 41,000.00 | 41,050.00 | 41,050.00 | 35,352 |
| Jun 21, 2024 | 41,650.00 | 41,800.00 | 41,350.00 | 41,400.00 | 41,400.00 | 30,932 |
| Jun 20, 2024 | 41,800.00 | 42,000.00 | 41,150.00 | 41,600.00 | 41,600.00 | 34,917 |
| Jun 19, 2024 | 41,700.00 | 41,700.00 | 41,150.00 | 41,700.00 | 41,700.00 | 52,639 |
| Jun 18, 2024 | 41,400.00 | 41,850.00 | 41,150.00 | 41,700.00 | 41,700.00 | 49,242 |
| Jun 17, 2024 | 41,150.00 | 41,350.00 | 40,700.00 | 41,300.00 | 41,300.00 | 53,923 |
| Jun 14, 2024 | 41,500.00 | 41,800.00 | 41,050.00 | 41,150.00 | 41,150.00 | 82,201 |
| Jun 13, 2024 | 42,200.00 | 42,250.00 | 41,350.00 | 41,350.00 | 41,350.00 | 109,126 |
| Jun 12, 2024 | 42,250.00 | 42,650.00 | 41,750.00 | 41,950.00 | 41,950.00 | 40,556 |
| Jun 11, 2024 | 42,000.00 | 42,650.00 | 42,000.00 | 42,300.00 | 42,300.00 | 34,380 |
| Jun 10, 2024 | 41,500.00 | 42,200.00 | 41,400.00 | 42,050.00 | 42,050.00 | 46,250 |
| Jun 7, 2024 | 42,500.00 | 42,800.00 | 41,500.00 | 41,600.00 | 41,600.00 | 125,902 |
| Jun 5, 2024 | 43,100.00 | 43,300.00 | 42,400.00 | 42,450.00 | 42,450.00 | 72,886 |
| Jun 4, 2024 | 43,950.00 | 44,150.00 | 43,050.00 | 43,100.00 | 43,100.00 | 45,147 |
| Jun 3, 2024 | 45,000.00 | 45,000.00 | 43,800.00 | 43,950.00 | 43,950.00 | 54,207 |
| May 31, 2024 | 43,650.00 | 45,000.00 | 43,650.00 | 45,000.00 | 45,000.00 | 72,322 |
| May 30, 2024 | 43,900.00 | 44,400.00 | 43,450.00 | 43,650.00 | 43,650.00 | 50,727 |
| May 29, 2024 | 44,950.00 | 45,100.00 | 44,050.00 | 44,100.00 | 44,100.00 | 41,274 |
| May 28, 2024 | 45,500.00 | 45,650.00 | 44,450.00 | 45,200.00 | 45,200.00 | 70,891 |
| May 27, 2024 | 45,200.00 | 47,350.00 | 44,900.00 | 45,500.00 | 45,500.00 | 269,627 |
| May 24, 2024 | 43,900.00 | 44,450.00 | 43,750.00 | 44,300.00 | 44,300.00 | 32,468 |
| May 23, 2024 | 43,550.00 | 44,300.00 | 43,200.00 | 44,100.00 | 44,100.00 | 48,929 |
| May 22, 2024 | 43,900.00 | 44,350.00 | 43,550.00 | 43,650.00 | 43,650.00 | 62,862 |
| May 21, 2024 | 44,950.00 | 45,000.00 | 43,900.00 | 44,200.00 | 44,200.00 | 52,361 |
| May 20, 2024 | 45,800.00 | 45,900.00 | 44,450.00 | 44,600.00 | 44,600.00 | 57,446 |
| May 17, 2024 | 45,600.00 | 46,650.00 | 45,600.00 | 45,600.00 | 45,600.00 | 88,081 |
| May 16, 2024 | 45,900.00 | 45,950.00 | 44,700.00 | 45,050.00 | 45,050.00 | 71,695 |
| May 14, 2024 | 45,500.00 | 46,450.00 | 45,500.00 | 45,650.00 | 45,650.00 | 40,485 |
| May 13, 2024 | 46,450.00 | 46,850.00 | 45,350.00 | 45,800.00 | 45,800.00 | 79,574 |
| May 10, 2024 | 45,900.00 | 46,950.00 | 45,400.00 | 46,450.00 | 46,450.00 | 179,979 |
| May 9, 2024 | 42,800.00 | 46,450.00 | 42,650.00 | 46,400.00 | 46,400.00 | 346,915 |
| May 8, 2024 | 43,000.00 | 43,400.00 | 43,000.00 | 43,050.00 | 43,050.00 | 26,513 |
| May 7, 2024 | 43,050.00 | 43,250.00 | 42,700.00 | 43,050.00 | 43,050.00 | 40,462 |
| May 3, 2024 | 42,750.00 | 43,000.00 | 42,500.00 | 42,850.00 | 42,850.00 | 40,695 |
| May 2, 2024 | 42,600.00 | 42,800.00 | 42,400.00 | 42,500.00 | 42,500.00 | 25,052 |
| Apr 30, 2024 | 42,400.00 | 42,700.00 | 42,050.00 | 42,650.00 | 42,650.00 | 44,713 |
| Apr 29, 2024 | 41,500.00 | 42,450.00 | 41,400.00 | 42,450.00 | 42,450.00 | 79,114 |
| Apr 26, 2024 | 41,300.00 | 41,300.00 | 40,750.00 | 40,850.00 | 40,850.00 | 34,855 |
| Apr 25, 2024 | 40,750.00 | 41,250.00 | 40,750.00 | 40,900.00 | 40,900.00 | 26,191 |
| Apr 24, 2024 | 41,600.00 | 41,800.00 | 41,100.00 | 41,150.00 | 41,150.00 | 32,314 |
| Apr 23, 2024 | 41,000.00 | 41,500.00 | 41,000.00 | 41,200.00 | 41,200.00 | 25,573 |
| Apr 22, 2024 | 40,900.00 | 41,550.00 | 40,900.00 | 41,100.00 | 41,100.00 | 56,960 |
| Apr 19, 2024 | 40,500.00 | 41,000.00 | 40,150.00 | 40,500.00 | 40,500.00 | 59,439 |
| Apr 18, 2024 | 40,700.00 | 40,950.00 | 40,400.00 | 40,850.00 | 40,850.00 | 30,277 |
| Apr 17, 2024 | 40,200.00 | 40,750.00 | 40,200.00 | 40,350.00 | 40,350.00 | 42,966 |
| Apr 16, 2024 | 40,100.00 | 40,500.00 | 39,900.00 | 40,050.00 | 40,050.00 | 78,774 |
| Apr 15, 2024 | 41,700.00 | 41,700.00 | 40,500.00 | 40,800.00 | 40,800.00 | 94,569 |
| Apr 12, 2024 | 42,550.00 | 42,700.00 | 41,950.00 | 42,000.00 | 42,000.00 | 66,304 |
| Apr 11, 2024 | 43,050.00 | 43,050.00 | 42,400.00 | 42,500.00 | 42,500.00 | 73,550 |
| Apr 9, 2024 | 43,550.00 | 44,050.00 | 43,250.00 | 43,350.00 | 43,350.00 | 66,707 |
| Apr 8, 2024 | 45,100.00 | 45,100.00 | 43,550.00 | 43,550.00 | 43,550.00 | 79,052 |
| Apr 5, 2024 | 44,250.00 | 44,450.00 | 43,800.00 | 44,450.00 | 44,450.00 | 69,428 |
| Apr 4, 2024 | 45,550.00 | 45,700.00 | 44,250.00 | 44,450.00 | 44,450.00 | 81,598 |
| Apr 3, 2024 | 44,950.00 | 45,600.00 | 44,750.00 | 45,150.00 | 45,150.00 | 55,568 |
| Apr 2, 2024 | 46,400.00 | 46,550.00 | 44,600.00 | 45,050.00 | 45,050.00 | 157,787 |
| Apr 1, 2024 | 46,650.00 | 46,750.00 | 46,200.00 | 46,650.00 | 46,650.00 | 65,371 |
| Mar 29, 2024 | 45,950.00 | 46,550.00 | 45,450.00 | 46,200.00 | 46,200.00 | 65,698 |
| Mar 28, 2024 | 46,100.00 | 46,400.00 | 45,700.00 | 45,950.00 | 45,950.00 | 62,486 |
| Mar 27, 2024 | 44,800.00 | 46,400.00 | 44,600.00 | 46,000.00 | 46,000.00 | 206,344 |
| Mar 26, 2024 | 43,650.00 | 44,650.00 | 43,600.00 | 44,600.00 | 44,600.00 | 67,982 |
| Mar 25, 2024 | 44,150.00 | 44,550.00 | 43,950.00 | 44,000.00 | 44,000.00 | 65,749 |
| Mar 22, 2024 | 43,500.00 | 44,200.00 | 43,350.00 | 44,150.00 | 44,150.00 | 55,294 |
| Mar 21, 2024 | 43,600.00 | 44,050.00 | 43,350.00 | 43,550.00 | 43,550.00 | 58,308 |
| Mar 20, 2024 | 43,500.00 | 44,150.00 | 42,850.00 | 43,400.00 | 43,400.00 | 66,561 |
| Mar 19, 2024 | 44,600.00 | 44,700.00 | 43,450.00 | 43,500.00 | 43,500.00 | 79,402 |
| Mar 18, 2024 | 45,150.00 | 45,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 57,878 |
| Mar 15, 2024 | 45,000.00 | 45,250.00 | 44,100.00 | 44,900.00 | 44,900.00 | 84,364 |
| Mar 14, 2024 | 45,400.00 | 45,500.00 | 45,100.00 | 45,200.00 | 45,200.00 | 42,688 |
| Mar 13, 2024 | 45,400.00 | 45,500.00 | 45,000.00 | 45,400.00 | 45,400.00 | 43,129 |
| Mar 12, 2024 | 45,100.00 | 45,200.00 | 44,700.00 | 45,200.00 | 45,200.00 | 45,942 |
| Mar 11, 2024 | 45,000.00 | 45,700.00 | 44,800.00 | 45,100.00 | 45,100.00 | 108,748 |
| Mar 8, 2024 | 42,300.00 | 44,200.00 | 42,300.00 | 44,100.00 | 44,100.00 | 121,491 |
| Mar 7, 2024 | 42,500.00 | 43,000.00 | 41,900.00 | 42,050.00 | 42,050.00 | 125,792 |
| Mar 6, 2024 | 44,550.00 | 44,850.00 | 42,700.00 | 42,900.00 | 42,900.00 | 214,016 |
| Mar 5, 2024 | 45,150.00 | 45,300.00 | 44,650.00 | 44,750.00 | 44,750.00 | 79,272 |
| Mar 4, 2024 | 45,400.00 | 46,100.00 | 45,150.00 | 45,300.00 | 45,300.00 | 55,323 |
| Feb 29, 2024 | 45,050.00 | 45,350.00 | 45,050.00 | 45,200.00 | 45,200.00 | 46,661 |
| Feb 28, 2024 | 45,150.00 | 45,750.00 | 45,150.00 | 45,500.00 | 45,500.00 | 38,582 |
| Feb 27, 2024 | 46,200.00 | 46,250.00 | 45,100.00 | 45,150.00 | 45,150.00 | 91,560 |
| Feb 26, 2024 | 46,100.00 | 46,600.00 | 46,000.00 | 46,150.00 | 46,150.00 | 37,670 |
Related Tickers
352820.KS HYBE Co., Ltd.
246,000.00
+0.20%
036420.KS ContentreeJoongAng corp.
9,930.00
+1.43%
035760.KQ CJ ENM CO., Ltd.
61,300.00
-0.65%
035900.KQ JYP Entertainment Corporation
81,400.00
-1.09%
122870.KQ YG Entertainment Inc.
57,600.00
-0.52%
MSGS Madison Square Garden Sports Corp.
203.11
-1.14%
ROKU Roku, Inc.
88.86
-4.24%
WBD Warner Bros. Discovery, Inc.
10.78
-2.36%
SIRI Sirius XM Holdings Inc.
24.77
-1.69%
NFLX Netflix, Inc.
1,003.15
-2.09%