KSE - Delayed Quote KRW
Hanwha Systems Co., Ltd. (272210.KS)
43,350.00
-2,050.00
(-4.52%)
At close: 3:30:01 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 45,500.00 | 45,750.00 | 43,050.00 | 43,350.00 | 43,350.00 | 2,558,857 |
| May 30, 2025 | 45,450.00 | 46,700.00 | 44,650.00 | 45,400.00 | 45,400.00 | 9,085,152 |
| May 29, 2025 | 45,900.00 | 46,100.00 | 44,950.00 | 45,400.00 | 45,400.00 | 1,715,474 |
| May 28, 2025 | 46,400.00 | 48,850.00 | 44,800.00 | 45,700.00 | 45,700.00 | 4,895,814 |
| May 27, 2025 | 46,450.00 | 46,900.00 | 45,400.00 | 46,100.00 | 46,100.00 | 1,711,515 |
| May 26, 2025 | 44,550.00 | 46,650.00 | 44,550.00 | 45,850.00 | 45,850.00 | 1,672,012 |
| May 23, 2025 | 45,250.00 | 45,850.00 | 43,900.00 | 45,250.00 | 45,250.00 | 1,504,470 |
| May 22, 2025 | 46,250.00 | 46,250.00 | 44,450.00 | 44,550.00 | 44,550.00 | 1,792,122 |
| May 21, 2025 | 45,400.00 | 47,400.00 | 45,300.00 | 46,500.00 | 46,500.00 | 2,664,032 |
| May 20, 2025 | 46,050.00 | 46,150.00 | 44,600.00 | 44,800.00 | 44,800.00 | 1,550,131 |
| May 19, 2025 | 46,550.00 | 48,200.00 | 44,850.00 | 45,300.00 | 45,300.00 | 2,592,855 |
| May 16, 2025 | 45,600.00 | 48,000.00 | 45,600.00 | 47,350.00 | 47,350.00 | 4,884,189 |
| May 15, 2025 | 43,600.00 | 45,600.00 | 42,700.00 | 44,900.00 | 44,900.00 | 2,556,034 |
| May 14, 2025 | 43,500.00 | 44,500.00 | 43,000.00 | 43,100.00 | 43,100.00 | 1,950,147 |
| May 13, 2025 | 41,450.00 | 43,950.00 | 40,850.00 | 43,200.00 | 43,200.00 | 2,917,294 |
| May 12, 2025 | 46,700.00 | 46,750.00 | 42,650.00 | 42,950.00 | 42,950.00 | 3,926,050 |
| May 9, 2025 | 45,600.00 | 47,450.00 | 45,250.00 | 46,850.00 | 46,850.00 | 3,058,209 |
| May 8, 2025 | 45,900.00 | 46,100.00 | 44,650.00 | 45,250.00 | 45,250.00 | 3,590,955 |
| May 7, 2025 | 42,500.00 | 44,900.00 | 41,850.00 | 44,650.00 | 44,650.00 | 5,005,866 |
| May 2, 2025 | 38,750.00 | 42,350.00 | 38,700.00 | 41,700.00 | 41,700.00 | 5,031,661 |
| Apr 30, 2025 | 39,900.00 | 40,000.00 | 37,800.00 | 39,000.00 | 39,000.00 | 2,981,266 |
| Apr 29, 2025 | 40,950.00 | 41,000.00 | 38,250.00 | 39,300.00 | 39,300.00 | 4,132,275 |
| Apr 28, 2025 | 41,300.00 | 43,550.00 | 40,400.00 | 42,300.00 | 42,300.00 | 7,353,094 |
| Apr 25, 2025 | 39,300.00 | 40,800.00 | 39,100.00 | 40,100.00 | 40,100.00 | 2,845,964 |
| Apr 24, 2025 | 39,150.00 | 39,700.00 | 38,200.00 | 38,800.00 | 38,800.00 | 1,434,412 |
| Apr 23, 2025 | 39,600.00 | 41,000.00 | 38,650.00 | 38,800.00 | 38,800.00 | 3,083,528 |
| Apr 22, 2025 | 37,750.00 | 39,600.00 | 37,750.00 | 39,000.00 | 39,000.00 | 2,634,020 |
| Apr 21, 2025 | 39,100.00 | 39,250.00 | 37,050.00 | 38,400.00 | 38,400.00 | 2,042,683 |
| Apr 18, 2025 | 38,800.00 | 39,450.00 | 38,200.00 | 38,650.00 | 38,650.00 | 2,201,993 |
| Apr 17, 2025 | 39,000.00 | 39,200.00 | 38,100.00 | 38,500.00 | 38,500.00 | 1,621,703 |
| Apr 16, 2025 | 38,350.00 | 39,550.00 | 37,900.00 | 38,350.00 | 38,350.00 | 2,875,662 |
| Apr 15, 2025 | 39,050.00 | 39,300.00 | 38,000.00 | 38,850.00 | 38,850.00 | 2,601,481 |
| Apr 14, 2025 | 36,850.00 | 38,900.00 | 36,000.00 | 38,550.00 | 38,550.00 | 4,372,473 |
| Apr 11, 2025 | 34,000.00 | 35,850.00 | 33,600.00 | 35,700.00 | 35,700.00 | 2,587,482 |
| Apr 10, 2025 | 33,650.00 | 34,400.00 | 33,000.00 | 34,050.00 | 34,050.00 | 2,307,725 |
| Apr 9, 2025 | 33,300.00 | 33,350.00 | 30,950.00 | 31,350.00 | 31,350.00 | 2,256,408 |
| Apr 8, 2025 | 31,550.00 | 32,600.00 | 31,350.00 | 32,300.00 | 32,300.00 | 2,408,812 |
| Apr 7, 2025 | 32,100.00 | 32,300.00 | 30,100.00 | 30,150.00 | 30,150.00 | 2,206,028 |
| Apr 4, 2025 | 34,250.00 | 35,425.00 | 32,100.00 | 33,350.00 | 33,350.00 | 3,362,741 |
| Apr 3, 2025 | 32,550.00 | 34,300.00 | 32,500.00 | 33,800.00 | 33,800.00 | 1,842,313 |
| Apr 2, 2025 | 34,750.00 | 34,750.00 | 33,250.00 | 33,400.00 | 33,400.00 | 2,209,372 |
| Apr 1, 2025 | 33,500.00 | 34,600.00 | 33,350.00 | 33,900.00 | 33,900.00 | 3,754,294 |
| Mar 31, 2025 | 31,050.00 | 32,500.00 | 31,050.00 | 32,100.00 | 32,100.00 | 2,240,152 |
| Mar 28, 2025 | 33,300.00 | 33,650.00 | 31,700.00 | 31,950.00 | 31,950.00 | 1,798,296 |
| Mar 27, 2025 | 34,500.00 | 34,900.00 | 32,550.00 | 32,850.00 | 32,850.00 | 2,046,878 |
| Mar 26, 2025 | 34,450.00 | 35,250.00 | 33,500.00 | 34,250.00 | 34,250.00 | 2,771,452 |
| Mar 25, 2025 | 37,150.00 | 37,450.00 | 34,000.00 | 34,200.00 | 34,200.00 | 3,460,897 |
| Mar 24, 2025 | 37,050.00 | 38,050.00 | 36,700.00 | 36,850.00 | 36,850.00 | 3,067,951 |
| Mar 21, 2025 | 35,900.00 | 37,450.00 | 35,050.00 | 36,400.00 | 36,400.00 | 9,912,453 |
| Mar 20, 2025 | 41,850.00 | 41,900.00 | 38,500.00 | 38,800.00 | 38,800.00 | 9,205,377 |
| Mar 19, 2025 | 42,150.00 | 43,400.00 | 40,950.00 | 42,250.00 | 42,250.00 | 11,972,267 |
| Mar 18, 2025 | 39,400.00 | 42,550.00 | 39,350.00 | 41,300.00 | 41,300.00 | 20,100,768 |
| Mar 17, 2025 | 35,250.00 | 40,300.00 | 35,200.00 | 38,850.00 | 38,850.00 | 18,542,825 |
| Mar 14, 2025 | 35,250.00 | 36,100.00 | 34,875.00 | 35,050.00 | 35,050.00 | 2,942,661 |
| Mar 13, 2025 | 35,650.00 | 37,100.00 | 34,850.00 | 35,050.00 | 35,050.00 | 6,581,845 |
| Mar 12, 2025 | 37,800.00 | 38,650.00 | 34,750.00 | 35,250.00 | 35,250.00 | 9,334,894 |
| Mar 11, 2025 | 38,600.00 | 39,500.00 | 37,400.00 | 38,000.00 | 38,000.00 | 8,404,554 |
| Mar 10, 2025 | 38,250.00 | 40,850.00 | 35,950.00 | 39,650.00 | 39,650.00 | 18,412,657 |
| Mar 7, 2025 | 34,250.00 | 38,650.00 | 34,100.00 | 37,600.00 | 37,600.00 | 28,829,845 |
| Mar 6, 2025 | 34,600.00 | 34,750.00 | 33,400.00 | 34,150.00 | 34,150.00 | 3,605,097 |
| Mar 5, 2025 | 33,750.00 | 34,000.00 | 32,050.00 | 33,850.00 | 33,850.00 | 5,131,555 |
| Mar 4, 2025 | 31,550.00 | 33,900.00 | 31,550.00 | 33,200.00 | 33,200.00 | 8,107,951 |
| Feb 28, 2025 | 31,300.00 | 32,300.00 | 30,350.00 | 30,550.00 | 30,550.00 | 2,975,449 |
| Feb 27, 2025 | 31,700.00 | 32,300.00 | 31,050.00 | 31,450.00 | 31,450.00 | 2,252,052 |
| Feb 26, 2025 | 33,150.00 | 33,400.00 | 31,550.00 | 31,650.00 | 31,650.00 | 2,652,087 |
| Feb 25, 2025 | 31,500.00 | 33,450.00 | 31,400.00 | 33,100.00 | 33,100.00 | 3,493,148 |
| Feb 24, 2025 | 33,300.00 | 34,300.00 | 32,000.00 | 32,150.00 | 32,150.00 | 3,312,156 |
| Feb 21, 2025 | 32,300.00 | 35,000.00 | 32,250.00 | 33,500.00 | 33,500.00 | 7,133,132 |
| Feb 20, 2025 | 34,300.00 | 34,450.00 | 32,500.00 | 32,950.00 | 32,950.00 | 6,257,892 |
| Feb 19, 2025 | 36,000.00 | 36,050.00 | 34,200.00 | 34,350.00 | 34,350.00 | 5,874,224 |
| Feb 18, 2025 | 35,350.00 | 36,800.00 | 34,950.00 | 35,700.00 | 35,700.00 | 9,800,824 |
| Feb 17, 2025 | 33,750.00 | 36,050.00 | 33,500.00 | 34,350.00 | 34,350.00 | 10,532,347 |
| Feb 14, 2025 | 35,100.00 | 35,600.00 | 33,050.00 | 34,250.00 | 34,250.00 | 11,547,567 |
| Feb 13, 2025 | 33,100.00 | 37,500.00 | 32,450.00 | 34,900.00 | 34,900.00 | 34,186,821 |
| Feb 12, 2025 | 25,700.00 | 32,850.00 | 25,650.00 | 32,800.00 | 32,800.00 | 47,177,131 |
| Feb 11, 2025 | 25,600.00 | 26,150.00 | 25,100.00 | 25,300.00 | 25,300.00 | 4,372,629 |
| Feb 10, 2025 | 25,650.00 | 26,150.00 | 24,550.00 | 24,800.00 | 24,800.00 | 3,748,000 |
| Feb 7, 2025 | 26,200.00 | 28,700.00 | 25,100.00 | 25,300.00 | 25,300.00 | 15,482,072 |
| Feb 6, 2025 | 25,750.00 | 26,100.00 | 24,800.00 | 25,800.00 | 25,800.00 | 3,644,463 |
| Feb 5, 2025 | 26,300.00 | 26,450.00 | 25,350.00 | 25,850.00 | 25,850.00 | 1,816,479 |
| Feb 4, 2025 | 24,500.00 | 26,000.00 | 24,450.00 | 25,950.00 | 25,950.00 | 2,610,201 |
| Feb 3, 2025 | 24,850.00 | 24,850.00 | 23,700.00 | 24,150.00 | 24,150.00 | 2,472,900 |
| Jan 31, 2025 | 26,300.00 | 26,300.00 | 25,100.00 | 25,200.00 | 25,200.00 | 2,282,992 |
| Jan 24, 2025 | 25,550.00 | 26,450.00 | 25,400.00 | 26,200.00 | 26,200.00 | 2,638,329 |
| Jan 23, 2025 | 26,100.00 | 26,500.00 | 25,200.00 | 25,450.00 | 25,450.00 | 2,236,219 |
| Jan 22, 2025 | 26,350.00 | 26,650.00 | 25,700.00 | 25,700.00 | 25,700.00 | 3,268,132 |
| Jan 21, 2025 | 24,850.00 | 26,550.00 | 24,850.00 | 26,050.00 | 26,050.00 | 8,402,845 |
| Jan 20, 2025 | 25,600.00 | 25,600.00 | 24,400.00 | 24,450.00 | 24,450.00 | 2,388,543 |
| Jan 17, 2025 | 24,750.00 | 25,350.00 | 24,300.00 | 25,300.00 | 25,300.00 | 2,105,381 |
| Jan 16, 2025 | 25,300.00 | 25,350.00 | 24,400.00 | 24,850.00 | 24,850.00 | 2,575,624 |
| Jan 15, 2025 | 25,200.00 | 25,700.00 | 24,700.00 | 25,050.00 | 25,050.00 | 3,929,696 |
| Jan 14, 2025 | 24,000.00 | 25,550.00 | 23,750.00 | 24,900.00 | 24,900.00 | 6,480,893 |
| Jan 13, 2025 | 23,300.00 | 24,000.00 | 23,200.00 | 23,750.00 | 23,750.00 | 1,872,896 |
| Jan 10, 2025 | 24,550.00 | 24,600.00 | 23,450.00 | 23,450.00 | 23,450.00 | 2,476,134 |
| Jan 9, 2025 | 24,700.00 | 24,700.00 | 23,350.00 | 24,500.00 | 24,500.00 | 3,435,707 |
| Jan 8, 2025 | 25,050.00 | 25,100.00 | 24,150.00 | 24,850.00 | 24,850.00 | 3,375,836 |
| Jan 7, 2025 | 23,950.00 | 25,350.00 | 23,900.00 | 24,700.00 | 24,700.00 | 5,338,775 |
| Jan 6, 2025 | 23,850.00 | 23,850.00 | 23,350.00 | 23,550.00 | 23,550.00 | 1,659,818 |
| Jan 3, 2025 | 23,750.00 | 24,050.00 | 23,200.00 | 23,600.00 | 23,600.00 | 2,305,356 |
| Jan 2, 2025 | 22,550.00 | 23,950.00 | 22,550.00 | 23,900.00 | 23,900.00 | 3,719,591 |
| Dec 30, 2024 | 21,850.00 | 22,700.00 | 21,800.00 | 22,600.00 | 22,600.00 | 1,889,187 |
| Dec 27, 2024 | 350 Dividend | |||||
| Dec 27, 2024 | 22,850.00 | 23,100.00 | 21,700.00 | 21,900.00 | 21,900.00 | 2,906,043 |
| Dec 26, 2024 | 22,700.00 | 23,600.00 | 22,300.00 | 23,000.00 | 22,650.00 | 4,321,117 |
| Dec 24, 2024 | 23,600.00 | 23,650.00 | 22,100.00 | 22,450.00 | 22,108.37 | 3,875,896 |
| Dec 23, 2024 | 21,000.00 | 23,450.00 | 20,950.00 | 23,200.00 | 22,846.96 | 9,330,342 |
| Dec 20, 2024 | 21,050.00 | 21,450.00 | 20,100.00 | 20,400.00 | 20,089.57 | 2,206,746 |
| Dec 19, 2024 | 20,350.00 | 21,000.00 | 20,100.00 | 20,650.00 | 20,335.76 | 1,156,770 |
| Dec 18, 2024 | 20,500.00 | 21,250.00 | 20,400.00 | 20,850.00 | 20,532.72 | 1,218,039 |
| Dec 17, 2024 | 21,600.00 | 21,650.00 | 20,300.00 | 20,600.00 | 20,286.52 | 2,641,847 |
| Dec 16, 2024 | 21,950.00 | 22,100.00 | 20,950.00 | 21,450.00 | 21,123.59 | 1,913,264 |
| Dec 13, 2024 | 21,200.00 | 21,950.00 | 20,700.00 | 21,750.00 | 21,419.02 | 2,124,946 |
| Dec 12, 2024 | 21,150.00 | 21,650.00 | 20,850.00 | 21,250.00 | 20,926.63 | 3,507,503 |
| Dec 11, 2024 | 20,250.00 | 21,500.00 | 19,660.00 | 20,800.00 | 20,483.48 | 3,609,783 |
| Dec 10, 2024 | 20,200.00 | 20,300.00 | 19,570.00 | 19,960.00 | 19,656.26 | 3,389,476 |
| Dec 9, 2024 | 20,600.00 | 21,000.00 | 19,800.00 | 19,830.00 | 19,528.24 | 2,940,214 |
| Dec 6, 2024 | 21,650.00 | 21,900.00 | 20,650.00 | 21,150.00 | 20,828.15 | 2,453,376 |
| Dec 5, 2024 | 22,650.00 | 22,700.00 | 21,400.00 | 21,700.00 | 21,369.78 | 2,267,404 |
| Dec 4, 2024 | 22,650.00 | 23,250.00 | 22,300.00 | 22,500.00 | 22,157.61 | 2,391,767 |
| Dec 3, 2024 | 22,850.00 | 23,450.00 | 22,750.00 | 23,100.00 | 22,748.48 | 2,433,105 |
| Dec 2, 2024 | 23,300.00 | 23,450.00 | 22,350.00 | 22,700.00 | 22,354.57 | 2,258,094 |
| Nov 29, 2024 | 23,200.00 | 23,950.00 | 22,300.00 | 23,100.00 | 22,748.48 | 3,450,719 |
| Nov 28, 2024 | 23,600.00 | 24,250.00 | 23,150.00 | 23,400.00 | 23,043.91 | 2,678,827 |
| Nov 27, 2024 | 23,550.00 | 24,350.00 | 23,300.00 | 23,400.00 | 23,043.91 | 3,506,711 |
| Nov 26, 2024 | 26,100.00 | 26,200.00 | 23,600.00 | 23,750.00 | 23,388.59 | 6,407,513 |
| Nov 25, 2024 | 25,850.00 | 26,500.00 | 24,650.00 | 26,400.00 | 25,998.26 | 6,135,956 |
| Nov 22, 2024 | 25,250.00 | 26,350.00 | 24,950.00 | 25,800.00 | 25,407.39 | 5,339,022 |
| Nov 21, 2024 | 28,050.00 | 28,450.00 | 24,700.00 | 25,050.00 | 24,668.80 | 9,748,263 |
| Nov 20, 2024 | 28,450.00 | 29,150.00 | 27,050.00 | 28,250.00 | 27,820.11 | 5,261,369 |
| Nov 19, 2024 | 28,500.00 | 28,950.00 | 27,500.00 | 28,250.00 | 27,820.11 | 4,160,503 |
| Nov 18, 2024 | 28,650.00 | 29,100.00 | 27,750.00 | 28,250.00 | 27,820.11 | 5,175,450 |
| Nov 15, 2024 | 29,000.00 | 29,450.00 | 27,400.00 | 28,100.00 | 27,672.39 | 7,519,342 |
| Nov 14, 2024 | 27,500.00 | 30,200.00 | 26,900.00 | 29,850.00 | 29,395.76 | 9,991,093 |
| Nov 13, 2024 | 27,150.00 | 27,950.00 | 26,100.00 | 26,900.00 | 26,490.65 | 8,230,164 |
| Nov 12, 2024 | 26,900.00 | 28,400.00 | 26,400.00 | 27,100.00 | 26,687.61 | 14,209,203 |
| Nov 11, 2024 | 23,150.00 | 26,500.00 | 22,950.00 | 26,250.00 | 25,850.54 | 16,955,230 |
| Nov 8, 2024 | 21,150.00 | 23,250.00 | 21,000.00 | 23,200.00 | 22,846.96 | 11,238,352 |
| Nov 7, 2024 | 19,770.00 | 21,500.00 | 19,550.00 | 19,310.00 | 19,016.15 | 14,544,325 |
| Nov 6, 2024 | 18,290.00 | 19,390.00 | 18,110.00 | 19,310.00 | 19,016.15 | 4,487,185 |
| Nov 5, 2024 | 17,810.00 | 18,420.00 | 17,740.00 | 18,170.00 | 17,893.50 | 1,194,671 |
| Nov 4, 2024 | 17,470.00 | 18,000.00 | 17,470.00 | 17,890.00 | 17,617.76 | 1,286,650 |
| Nov 1, 2024 | 18,080.00 | 18,300.00 | 17,460.00 | 17,470.00 | 17,204.15 | 2,916,702 |
| Oct 31, 2024 | 19,110.00 | 19,260.00 | 18,260.00 | 18,260.00 | 17,982.13 | 2,803,246 |
| Oct 30, 2024 | 19,220.00 | 19,730.00 | 18,950.00 | 19,140.00 | 18,848.74 | 2,378,147 |
| Oct 29, 2024 | 18,890.00 | 19,800.00 | 18,810.00 | 19,320.00 | 19,026.00 | 4,122,398 |
| Oct 28, 2024 | 19,110.00 | 19,140.00 | 18,580.00 | 18,900.00 | 18,612.39 | 1,436,357 |
| Oct 25, 2024 | 19,310.00 | 19,740.00 | 19,000.00 | 19,070.00 | 18,779.80 | 2,025,161 |
| Oct 24, 2024 | 18,800.00 | 19,380.00 | 18,700.00 | 19,220.00 | 18,927.52 | 2,214,309 |
| Oct 23, 2024 | 19,400.00 | 19,920.00 | 18,650.00 | 18,760.00 | 18,474.52 | 4,181,846 |
| Oct 22, 2024 | 18,660.00 | 19,300.00 | 18,550.00 | 19,300.00 | 19,006.30 | 3,325,890 |
| Oct 21, 2024 | 18,850.00 | 19,150.00 | 18,430.00 | 18,600.00 | 18,316.96 | 1,673,471 |
| Oct 18, 2024 | 19,020.00 | 19,040.00 | 18,510.00 | 18,670.00 | 18,385.89 | 960,596 |
| Oct 17, 2024 | 18,700.00 | 19,070.00 | 18,420.00 | 18,880.00 | 18,592.70 | 1,983,172 |
| Oct 16, 2024 | 18,280.00 | 19,110.00 | 18,060.00 | 18,620.00 | 18,336.65 | 2,763,929 |
| Oct 15, 2024 | 18,300.00 | 18,360.00 | 18,080.00 | 18,300.00 | 18,021.52 | 838,588 |
| Oct 14, 2024 | 18,010.00 | 18,480.00 | 17,900.00 | 17,930.00 | 17,657.15 | 1,165,937 |
| Oct 11, 2024 | 17,830.00 | 18,050.00 | 17,750.00 | 17,930.00 | 17,657.15 | 656,384 |
| Oct 10, 2024 | 18,050.00 | 18,060.00 | 17,740.00 | 17,770.00 | 17,499.59 | 1,227,348 |
| Oct 8, 2024 | 18,680.00 | 18,790.00 | 17,880.00 | 17,960.00 | 17,686.70 | 2,334,396 |
| Oct 7, 2024 | 18,240.00 | 18,940.00 | 18,020.00 | 18,750.00 | 18,464.67 | 2,694,601 |
| Oct 4, 2024 | 17,890.00 | 18,230.00 | 17,730.00 | 18,080.00 | 17,804.87 | 951,007 |
| Oct 2, 2024 | 18,080.00 | 18,370.00 | 17,640.00 | 17,780.00 | 17,509.44 | 1,037,466 |
| Sep 30, 2024 | 18,140.00 | 18,290.00 | 17,880.00 | 17,880.00 | 17,607.91 | 722,104 |
| Sep 27, 2024 | 18,580.00 | 18,810.00 | 18,020.00 | 18,120.00 | 17,844.26 | 1,361,446 |
| Sep 26, 2024 | 18,740.00 | 18,830.00 | 18,290.00 | 18,510.00 | 18,228.33 | 1,183,554 |
| Sep 25, 2024 | 18,930.00 | 19,120.00 | 18,700.00 | 18,830.00 | 18,543.46 | 1,032,217 |
| Sep 24, 2024 | 18,750.00 | 18,780.00 | 18,440.00 | 18,780.00 | 18,494.22 | 750,314 |
| Sep 23, 2024 | 19,280.00 | 19,280.00 | 18,640.00 | 18,680.00 | 18,395.74 | 809,050 |
| Sep 20, 2024 | 18,910.00 | 19,360.00 | 18,730.00 | 19,040.00 | 18,750.26 | 1,779,256 |
| Sep 19, 2024 | 18,820.00 | 19,000.00 | 18,460.00 | 18,690.00 | 18,405.59 | 783,072 |
| Sep 13, 2024 | 18,700.00 | 18,970.00 | 18,440.00 | 18,820.00 | 18,533.61 | 1,029,008 |
| Sep 12, 2024 | 17,800.00 | 18,760.00 | 17,720.00 | 18,700.00 | 18,415.44 | 2,175,527 |
| Sep 11, 2024 | 17,770.00 | 17,970.00 | 17,400.00 | 17,480.00 | 17,214.00 | 951,466 |
| Sep 10, 2024 | 16,980.00 | 17,990.00 | 16,890.00 | 17,820.00 | 17,548.83 | 1,287,629 |
| Sep 9, 2024 | 16,710.00 | 16,970.00 | 16,530.00 | 16,890.00 | 16,632.98 | 1,176,064 |
| Sep 6, 2024 | 17,840.00 | 17,890.00 | 17,200.00 | 17,210.00 | 16,948.11 | 1,131,001 |
| Sep 5, 2024 | 18,500.00 | 18,520.00 | 17,570.00 | 17,760.00 | 17,489.74 | 1,280,296 |
| Sep 4, 2024 | 18,630.00 | 18,860.00 | 18,260.00 | 18,340.00 | 18,060.91 | 1,500,488 |
| Sep 3, 2024 | 19,020.00 | 19,400.00 | 18,990.00 | 19,210.00 | 18,917.67 | 1,405,048 |
| Sep 2, 2024 | 18,750.00 | 19,020.00 | 18,510.00 | 18,900.00 | 18,612.39 | 1,221,518 |
| Aug 30, 2024 | 18,200.00 | 18,640.00 | 18,160.00 | 18,630.00 | 18,346.50 | 1,025,936 |
| Aug 29, 2024 | 18,350.00 | 18,380.00 | 18,040.00 | 18,060.00 | 17,785.17 | 851,118 |
| Aug 28, 2024 | 18,500.00 | 18,850.00 | 18,250.00 | 18,450.00 | 18,169.24 | 1,029,702 |
| Aug 27, 2024 | 18,620.00 | 18,640.00 | 18,150.00 | 18,500.00 | 18,218.48 | 936,299 |
| Aug 26, 2024 | 18,730.00 | 18,820.00 | 18,400.00 | 18,610.00 | 18,326.80 | 649,274 |
| Aug 23, 2024 | 18,210.00 | 18,650.00 | 18,200.00 | 18,530.00 | 18,248.02 | 908,641 |
| Aug 22, 2024 | 18,910.00 | 18,950.00 | 18,220.00 | 18,350.00 | 18,070.76 | 1,554,711 |
| Aug 21, 2024 | 19,000.00 | 19,010.00 | 18,590.00 | 18,820.00 | 18,533.61 | 971,460 |
| Aug 20, 2024 | 19,230.00 | 19,240.00 | 18,780.00 | 18,930.00 | 18,641.94 | 1,534,280 |
| Aug 19, 2024 | 19,530.00 | 19,830.00 | 19,140.00 | 19,140.00 | 18,848.74 | 1,505,844 |
| Aug 16, 2024 | 19,810.00 | 19,820.00 | 19,380.00 | 19,430.00 | 19,134.33 | 1,477,925 |
| Aug 14, 2024 | 19,280.00 | 19,730.00 | 19,020.00 | 19,610.00 | 19,311.59 | 2,429,068 |
| Aug 13, 2024 | 19,390.00 | 19,920.00 | 19,010.00 | 19,090.00 | 18,799.50 | 2,749,361 |
| Aug 12, 2024 | 19,470.00 | 19,480.00 | 19,070.00 | 19,340.00 | 19,045.70 | 1,353,186 |
| Aug 9, 2024 | 19,610.00 | 19,680.00 | 19,260.00 | 19,360.00 | 19,065.39 | 1,794,797 |
| Aug 8, 2024 | 18,990.00 | 19,490.00 | 18,680.00 | 19,490.00 | 19,193.41 | 2,016,467 |
| Aug 7, 2024 | 18,500.00 | 19,250.00 | 18,360.00 | 19,080.00 | 18,789.65 | 2,435,177 |
| Aug 6, 2024 | 18,470.00 | 19,140.00 | 18,000.00 | 18,340.00 | 18,060.91 | 3,355,730 |
| Aug 5, 2024 | 18,450.00 | 19,200.00 | 17,090.00 | 18,270.00 | 17,991.98 | 4,186,408 |
| Aug 2, 2024 | 18,880.00 | 19,190.00 | 18,700.00 | 18,870.00 | 18,582.85 | 2,374,699 |
| Aug 1, 2024 | 19,050.00 | 19,430.00 | 19,040.00 | 19,200.00 | 18,907.83 | 3,488,066 |
| Jul 31, 2024 | 20,050.00 | 20,350.00 | 18,810.00 | 18,900.00 | 18,612.39 | 8,133,405 |
| Jul 30, 2024 | 22,100.00 | 23,400.00 | 19,920.00 | 20,500.00 | 20,188.04 | 11,859,702 |
| Jul 29, 2024 | 21,300.00 | 21,950.00 | 20,900.00 | 21,800.00 | 21,468.26 | 3,101,642 |
| Jul 26, 2024 | 20,250.00 | 21,650.00 | 19,840.00 | 21,300.00 | 20,975.87 | 4,574,541 |
| Jul 25, 2024 | 22,000.00 | 22,200.00 | 19,990.00 | 20,050.00 | 19,744.89 | 6,385,724 |
| Jul 24, 2024 | 20,300.00 | 22,750.00 | 19,950.00 | 22,250.00 | 21,911.41 | 15,603,694 |
| Jul 23, 2024 | 19,300.00 | 20,400.00 | 19,220.00 | 20,250.00 | 19,941.85 | 2,939,377 |
| Jul 22, 2024 | 19,630.00 | 19,870.00 | 18,810.00 | 19,420.00 | 19,124.48 | 1,941,899 |
| Jul 19, 2024 | 19,530.00 | 19,930.00 | 19,020.00 | 19,590.00 | 19,291.89 | 1,771,001 |
| Jul 18, 2024 | 19,680.00 | 20,400.00 | 19,410.00 | 19,510.00 | 19,213.11 | 2,904,670 |
| Jul 17, 2024 | 20,350.00 | 20,500.00 | 19,630.00 | 19,680.00 | 19,380.52 | 3,035,902 |
| Jul 16, 2024 | 19,460.00 | 20,750.00 | 19,450.00 | 20,150.00 | 19,843.37 | 8,079,357 |
| Jul 15, 2024 | 18,670.00 | 19,630.00 | 18,660.00 | 19,330.00 | 19,035.85 | 5,637,993 |
| Jul 12, 2024 | 18,800.00 | 18,980.00 | 18,260.00 | 18,300.00 | 18,021.52 | 1,457,070 |
| Jul 11, 2024 | 18,990.00 | 19,080.00 | 18,740.00 | 18,800.00 | 18,513.91 | 1,280,425 |
| Jul 10, 2024 | 19,400.00 | 19,450.00 | 18,860.00 | 18,860.00 | 18,573.00 | 2,769,855 |
| Jul 9, 2024 | 18,400.00 | 19,730.00 | 18,300.00 | 19,120.00 | 18,829.04 | 4,290,549 |
| Jul 8, 2024 | 18,080.00 | 18,440.00 | 17,960.00 | 18,320.00 | 18,041.22 | 1,036,762 |
| Jul 5, 2024 | 18,390.00 | 18,530.00 | 18,050.00 | 18,080.00 | 17,804.87 | 1,215,972 |
| Jul 4, 2024 | 18,090.00 | 18,370.00 | 17,970.00 | 18,170.00 | 17,893.50 | 968,135 |
| Jul 3, 2024 | 17,990.00 | 18,090.00 | 17,750.00 | 17,960.00 | 17,686.70 | 1,141,776 |
| Jul 2, 2024 | 18,900.00 | 18,940.00 | 17,830.00 | 17,930.00 | 17,657.15 | 2,591,929 |
| Jul 1, 2024 | 18,880.00 | 19,280.00 | 18,650.00 | 18,700.00 | 18,415.44 | 1,840,934 |
| Jun 28, 2024 | 18,450.00 | 18,880.00 | 18,250.00 | 18,860.00 | 18,573.00 | 1,841,555 |
| Jun 27, 2024 | 18,540.00 | 18,690.00 | 18,350.00 | 18,370.00 | 18,090.46 | 1,213,542 |
| Jun 26, 2024 | 18,670.00 | 18,800.00 | 18,350.00 | 18,610.00 | 18,326.80 | 1,782,887 |
| Jun 25, 2024 | 19,100.00 | 19,830.00 | 18,700.00 | 18,720.00 | 18,435.13 | 3,723,119 |
| Jun 24, 2024 | 18,810.00 | 19,580.00 | 18,810.00 | 19,380.00 | 19,085.09 | 3,307,173 |
| Jun 21, 2024 | 21,100.00 | 21,650.00 | 18,510.00 | 18,900.00 | 18,612.39 | 9,901,566 |
| Jun 20, 2024 | 21,000.00 | 21,000.00 | 19,630.00 | 20,300.00 | 19,991.09 | 4,214,721 |
| Jun 19, 2024 | 21,400.00 | 21,800.00 | 20,500.00 | 20,700.00 | 20,385.00 | 5,329,174 |
| Jun 18, 2024 | 19,500.00 | 22,450.00 | 19,350.00 | 21,700.00 | 21,369.78 | 20,346,356 |
| Jun 17, 2024 | 18,810.00 | 19,770.00 | 18,470.00 | 19,550.00 | 19,252.50 | 3,698,877 |
| Jun 14, 2024 | 18,400.00 | 18,830.00 | 18,240.00 | 18,700.00 | 18,415.44 | 1,568,199 |
| Jun 13, 2024 | 18,280.00 | 18,880.00 | 18,150.00 | 18,390.00 | 18,110.15 | 2,186,455 |
| Jun 12, 2024 | 17,200.00 | 18,540.00 | 17,130.00 | 18,120.00 | 17,844.26 | 2,393,330 |
| Jun 11, 2024 | 17,510.00 | 17,520.00 | 17,190.00 | 17,200.00 | 16,938.26 | 748,634 |
| Jun 10, 2024 | 17,240.00 | 17,610.00 | 17,130.00 | 17,410.00 | 17,145.07 | 900,697 |
| Jun 7, 2024 | 17,110.00 | 17,650.00 | 17,110.00 | 17,230.00 | 16,967.80 | 1,247,945 |
| Jun 5, 2024 | 17,450.00 | 17,590.00 | 16,810.00 | 16,820.00 | 16,564.04 | 1,766,490 |
| Jun 4, 2024 | 17,710.00 | 17,740.00 | 17,350.00 | 17,550.00 | 17,282.94 | 841,977 |
| Jun 3, 2024 | 17,500.00 | 18,140.00 | 17,500.00 | 17,860.00 | 17,588.22 | 1,251,842 |
Related Tickers
460930.KQ HYUNDAI HYMS
20,800.00
+0.48%
042660.KS Hanwha Ocean Co., Ltd.
77,800.00
-0.26%
1V1.F V2X, Inc.
39.00
-0.51%
012450.KS Hanwha Aerospace Co., Ltd.
835,000.00
+2.96%
010140.KS Samsung Heavy Industries Co., Ltd.
16,790.00
-0.65%
079550.KS LIG Nex1 Co., Ltd.
447,500.00
+4.31%
009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
312,500.00
-1.26%
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
428,000.00
+5.55%
BSEN.TA Bet Shemesh Engines Holdings (1997) Ltd
48,620.00
+4.60%
VVX V2X, Inc.
43.64
-3.47%