478,500.00
+2,500.00
+(0.53%)
At close: 3:30:16 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2025 | 480,500.00 | 483,000.00 | 469,000.00 | 478,500.00 | 478,500.00 | 27,161 |
| Apr 17, 2025 | 466,500.00 | 476,500.00 | 460,000.00 | 476,000.00 | 476,000.00 | 49,767 |
| Apr 16, 2025 | 466,000.00 | 476,500.00 | 460,500.00 | 462,000.00 | 462,000.00 | 41,842 |
| Apr 15, 2025 | 443,000.00 | 472,000.00 | 441,000.00 | 471,000.00 | 471,000.00 | 73,845 |
| Apr 14, 2025 | 444,000.00 | 447,000.00 | 427,500.00 | 443,000.00 | 443,000.00 | 43,293 |
| Apr 11, 2025 | 426,000.00 | 443,000.00 | 420,500.00 | 436,000.00 | 436,000.00 | 39,598 |
| Apr 10, 2025 | 420,000.00 | 437,000.00 | 416,000.00 | 432,000.00 | 432,000.00 | 65,863 |
| Apr 9, 2025 | 406,000.00 | 407,500.00 | 382,000.00 | 382,500.00 | 382,500.00 | 53,110 |
| Apr 8, 2025 | 407,500.00 | 413,000.00 | 400,500.00 | 402,500.00 | 402,500.00 | 34,490 |
| Apr 7, 2025 | 407,000.00 | 419,000.00 | 393,000.00 | 393,500.00 | 393,500.00 | 79,989 |
| Apr 4, 2025 | 415,000.00 | 437,500.00 | 415,000.00 | 431,500.00 | 431,500.00 | 61,997 |
| Apr 3, 2025 | 400,000.00 | 420,000.00 | 396,000.00 | 419,500.00 | 419,500.00 | 67,100 |
| Apr 2, 2025 | 424,000.00 | 425,500.00 | 411,000.00 | 422,000.00 | 422,000.00 | 44,295 |
| Apr 1, 2025 | 433,000.00 | 436,000.00 | 420,000.00 | 422,000.00 | 422,000.00 | 59,001 |
| Mar 31, 2025 | 420,000.00 | 429,000.00 | 414,000.00 | 428,500.00 | 428,500.00 | 42,867 |
| Mar 28, 2025 | 442,000.00 | 442,500.00 | 423,000.00 | 430,500.00 | 430,500.00 | 64,431 |
| Mar 27, 2025 | 464,500.00 | 469,000.00 | 442,000.00 | 443,500.00 | 443,500.00 | 67,829 |
| Mar 26, 2025 | 463,000.00 | 480,000.00 | 445,000.00 | 476,500.00 | 476,500.00 | 53,159 |
| Mar 25, 2025 | 464,000.00 | 475,000.00 | 442,500.00 | 457,500.00 | 457,500.00 | 39,487 |
| Mar 24, 2025 | 449,000.00 | 465,000.00 | 448,500.00 | 459,500.00 | 459,500.00 | 31,762 |
| Mar 21, 2025 | 457,000.00 | 460,000.00 | 447,500.00 | 451,000.00 | 451,000.00 | 52,454 |
| Mar 20, 2025 | 467,000.00 | 470,000.00 | 454,000.00 | 463,000.00 | 463,000.00 | 54,497 |
| Mar 19, 2025 | 476,000.00 | 480,000.00 | 459,000.00 | 461,000.00 | 461,000.00 | 59,316 |
| Mar 18, 2025 | 482,000.00 | 483,500.00 | 463,000.00 | 474,500.00 | 474,500.00 | 50,386 |
| Mar 17, 2025 | 461,000.00 | 476,500.00 | 449,500.00 | 475,000.00 | 475,000.00 | 76,842 |
| Mar 14, 2025 | 429,500.00 | 456,000.00 | 428,500.00 | 454,000.00 | 454,000.00 | 69,609 |
| Mar 13, 2025 | 431,500.00 | 445,000.00 | 423,500.00 | 429,500.00 | 429,500.00 | 80,324 |
| Mar 12, 2025 | 423,000.00 | 432,500.00 | 422,000.00 | 426,000.00 | 426,000.00 | 51,073 |
| Mar 11, 2025 | 410,000.00 | 425,000.00 | 402,000.00 | 423,000.00 | 423,000.00 | 69,368 |
| Mar 10, 2025 | 419,000.00 | 427,500.00 | 407,500.00 | 422,500.00 | 422,500.00 | 53,225 |
| Mar 7, 2025 | 427,500.00 | 430,000.00 | 419,000.00 | 423,000.00 | 423,000.00 | 64,929 |
| Mar 6, 2025 | 458,500.00 | 459,000.00 | 425,500.00 | 431,500.00 | 431,500.00 | 81,983 |
| Mar 5, 2025 | 436,500.00 | 455,000.00 | 436,500.00 | 451,000.00 | 451,000.00 | 67,777 |
| Mar 4, 2025 | 427,500.00 | 446,000.00 | 422,000.00 | 441,500.00 | 441,500.00 | 66,577 |
| Feb 28, 2025 | 445,000.00 | 451,000.00 | 429,000.00 | 432,500.00 | 432,500.00 | 103,048 |
| Feb 27, 2025 | 465,000.00 | 473,000.00 | 450,500.00 | 455,500.00 | 455,500.00 | 58,117 |
| Feb 26, 2025 | 455,500.00 | 475,000.00 | 451,500.00 | 459,000.00 | 459,000.00 | 70,089 |
| Feb 25, 2025 | 446,500.00 | 459,500.00 | 445,000.00 | 455,500.00 | 455,500.00 | 53,421 |
| Feb 24, 2025 | 468,500.00 | 468,500.00 | 450,000.00 | 458,500.00 | 458,500.00 | 99,799 |
| Feb 21, 2025 | 479,000.00 | 490,500.00 | 472,000.00 | 481,000.00 | 481,000.00 | 48,786 |
| Feb 20, 2025 | 496,500.00 | 501,000.00 | 469,000.00 | 480,500.00 | 480,500.00 | 92,655 |
| Feb 19, 2025 | 513,000.00 | 521,000.00 | 495,000.00 | 497,500.00 | 497,500.00 | 85,564 |
| Feb 18, 2025 | 490,000.00 | 513,000.00 | 480,000.00 | 506,000.00 | 506,000.00 | 123,985 |
| Feb 17, 2025 | 488,000.00 | 499,000.00 | 466,000.00 | 484,000.00 | 484,000.00 | 106,903 |
| Feb 14, 2025 | 500,000.00 | 501,000.00 | 475,500.00 | 488,000.00 | 488,000.00 | 89,421 |
| Feb 13, 2025 | 505,000.00 | 516,000.00 | 495,000.00 | 497,000.00 | 497,000.00 | 68,963 |
| Feb 12, 2025 | 493,000.00 | 515,000.00 | 489,500.00 | 502,000.00 | 502,000.00 | 78,006 |
| Feb 11, 2025 | 494,000.00 | 505,000.00 | 490,000.00 | 496,500.00 | 496,500.00 | 51,975 |
| Feb 10, 2025 | 493,500.00 | 505,000.00 | 486,500.00 | 488,000.00 | 488,000.00 | 80,813 |
| Feb 7, 2025 | 527,000.00 | 533,000.00 | 500,000.00 | 503,000.00 | 503,000.00 | 82,774 |
| Feb 6, 2025 | 510,000.00 | 549,000.00 | 507,000.00 | 533,000.00 | 533,000.00 | 140,830 |
| Feb 5, 2025 | 507,000.00 | 521,000.00 | 499,500.00 | 503,000.00 | 503,000.00 | 62,765 |
| Feb 4, 2025 | 476,500.00 | 518,000.00 | 475,000.00 | 512,000.00 | 512,000.00 | 228,674 |
| Feb 3, 2025 | 440,000.00 | 456,000.00 | 421,000.00 | 447,500.00 | 447,500.00 | 144,006 |
| Jan 31, 2025 | 470,000.00 | 476,000.00 | 440,500.00 | 448,500.00 | 448,500.00 | 250,120 |
| Jan 24, 2025 | 498,000.00 | 518,000.00 | 496,500.00 | 508,000.00 | 508,000.00 | 96,754 |
| Jan 23, 2025 | 500,000.00 | 510,000.00 | 492,500.00 | 494,000.00 | 494,000.00 | 71,165 |
| Jan 22, 2025 | 479,000.00 | 515,000.00 | 478,000.00 | 506,000.00 | 506,000.00 | 149,904 |
| Jan 21, 2025 | 461,500.00 | 468,000.00 | 456,500.00 | 466,000.00 | 466,000.00 | 58,530 |
| Jan 20, 2025 | 482,000.00 | 490,000.00 | 447,500.00 | 456,500.00 | 456,500.00 | 190,236 |
| Jan 17, 2025 | 470,000.00 | 484,500.00 | 461,000.00 | 480,000.00 | 480,000.00 | 101,597 |
| Jan 16, 2025 | 451,500.00 | 474,500.00 | 447,000.00 | 469,000.00 | 469,000.00 | 119,808 |
| Jan 15, 2025 | 423,000.00 | 452,000.00 | 420,000.00 | 450,000.00 | 450,000.00 | 113,395 |
| Jan 14, 2025 | 433,000.00 | 435,000.00 | 418,000.00 | 423,000.00 | 423,000.00 | 51,727 |
| Jan 13, 2025 | 429,000.00 | 434,000.00 | 416,500.00 | 421,500.00 | 421,500.00 | 42,455 |
| Jan 10, 2025 | 427,500.00 | 437,000.00 | 413,500.00 | 425,500.00 | 425,500.00 | 69,987 |
| Jan 9, 2025 | 414,000.00 | 432,500.00 | 413,000.00 | 431,000.00 | 431,000.00 | 64,156 |
| Jan 8, 2025 | 418,000.00 | 423,000.00 | 412,000.00 | 418,000.00 | 418,000.00 | 46,187 |
| Jan 7, 2025 | 410,000.00 | 429,500.00 | 404,500.00 | 422,000.00 | 422,000.00 | 74,547 |
| Jan 6, 2025 | 421,500.00 | 425,000.00 | 403,500.00 | 407,000.00 | 407,000.00 | 68,275 |
| Jan 3, 2025 | 408,000.00 | 421,000.00 | 401,000.00 | 417,500.00 | 417,500.00 | 81,066 |
| Jan 2, 2025 | 397,000.00 | 409,500.00 | 389,000.00 | 406,500.00 | 406,500.00 | 66,433 |
| Dec 30, 2024 | 380,500.00 | 398,500.00 | 375,500.00 | 393,000.00 | 393,000.00 | 47,974 |
| Dec 27, 2024 | 5000 Dividend | |||||
| Dec 27, 2024 | 391,000.00 | 397,000.00 | 386,000.00 | 386,500.00 | 386,500.00 | 49,114 |
| Dec 26, 2024 | 397,500.00 | 398,500.00 | 381,000.00 | 389,500.00 | 384,500.00 | 82,489 |
| Dec 24, 2024 | 425,000.00 | 425,000.00 | 366,000.00 | 393,000.00 | 387,955.06 | 368,872 |
| Dec 23, 2024 | 417,500.00 | 432,500.00 | 417,000.00 | 424,500.00 | 419,050.69 | 57,347 |
| Dec 20, 2024 | 430,000.00 | 431,500.00 | 409,500.00 | 409,500.00 | 404,243.25 | 69,477 |
| Dec 19, 2024 | 421,500.00 | 440,000.00 | 421,000.00 | 429,500.00 | 423,986.50 | 61,582 |
| Dec 18, 2024 | 456,500.00 | 456,500.00 | 426,500.00 | 434,500.00 | 428,922.31 | 113,993 |
| Dec 17, 2024 | 453,000.00 | 462,000.00 | 441,500.00 | 456,500.00 | 450,639.91 | 67,493 |
| Dec 16, 2024 | 436,000.00 | 464,000.00 | 432,500.00 | 451,500.00 | 445,704.09 | 84,627 |
| Dec 13, 2024 | 440,000.00 | 454,500.00 | 429,000.00 | 430,000.00 | 424,480.09 | 117,849 |
| Dec 12, 2024 | 438,500.00 | 445,500.00 | 430,000.00 | 437,000.00 | 431,390.22 | 206,808 |
| Dec 11, 2024 | 423,500.00 | 442,500.00 | 415,500.00 | 430,000.00 | 424,480.09 | 69,707 |
| Dec 10, 2024 | 415,500.00 | 436,000.00 | 413,000.00 | 426,000.00 | 420,531.44 | 57,332 |
| Dec 9, 2024 | 415,500.00 | 432,000.00 | 410,500.00 | 417,000.00 | 411,646.97 | 56,735 |
| Dec 6, 2024 | 438,000.00 | 438,000.00 | 405,500.00 | 426,000.00 | 420,531.44 | 98,599 |
| Dec 5, 2024 | 436,000.00 | 447,000.00 | 433,000.00 | 439,500.00 | 433,858.16 | 100,233 |
| Dec 4, 2024 | 414,000.00 | 432,500.00 | 410,000.00 | 429,000.00 | 423,492.94 | 109,074 |
| Dec 3, 2024 | 386,000.00 | 424,500.00 | 386,000.00 | 424,500.00 | 419,050.69 | 122,898 |
| Dec 2, 2024 | 403,500.00 | 408,500.00 | 385,000.00 | 386,000.00 | 381,044.91 | 75,716 |
| Nov 29, 2024 | 396,000.00 | 410,000.00 | 388,500.00 | 403,500.00 | 398,320.28 | 89,542 |
| Nov 28, 2024 | 411,000.00 | 413,000.00 | 384,000.00 | 396,500.00 | 391,410.13 | 121,359 |
| Nov 27, 2024 | 407,500.00 | 422,000.00 | 405,000.00 | 412,000.00 | 406,711.16 | 123,398 |
| Nov 26, 2024 | 391,000.00 | 403,500.00 | 382,000.00 | 399,000.00 | 393,878.03 | 118,772 |
| Nov 25, 2024 | 419,500.00 | 422,500.00 | 384,000.00 | 394,000.00 | 388,942.22 | 223,661 |
| Nov 22, 2024 | 437,500.00 | 446,000.00 | 393,500.00 | 406,500.00 | 401,281.75 | 365,366 |
| Nov 21, 2024 | 449,500.00 | 453,000.00 | 427,500.00 | 438,000.00 | 432,377.41 | 90,686 |
| Nov 20, 2024 | 464,000.00 | 475,000.00 | 446,500.00 | 451,000.00 | 445,210.53 | 80,354 |
| Nov 19, 2024 | 445,500.00 | 457,500.00 | 443,500.00 | 456,000.00 | 450,146.34 | 64,572 |
| Nov 18, 2024 | 471,000.00 | 471,500.00 | 446,000.00 | 450,500.00 | 444,716.94 | 84,125 |
| Nov 15, 2024 | 473,500.00 | 477,500.00 | 457,000.00 | 466,500.00 | 460,511.53 | 74,148 |
| Nov 14, 2024 | 459,000.00 | 495,000.00 | 459,000.00 | 479,500.00 | 473,344.66 | 78,194 |
| Nov 13, 2024 | 490,000.00 | 491,500.00 | 455,000.00 | 459,000.00 | 453,107.81 | 115,044 |
| Nov 12, 2024 | 496,000.00 | 518,000.00 | 487,500.00 | 500,000.00 | 493,581.50 | 128,624 |
| Nov 11, 2024 | 462,000.00 | 500,000.00 | 462,000.00 | 493,000.00 | 486,671.38 | 131,453 |
| Nov 8, 2024 | 462,000.00 | 480,000.00 | 451,000.00 | 461,500.00 | 455,575.72 | 79,221 |
| Nov 7, 2024 | 477,500.00 | 483,000.00 | 455,000.00 | 462,000.00 | 456,069.31 | 86,342 |
| Nov 6, 2024 | 459,000.00 | 487,000.00 | 455,000.00 | 468,000.00 | 461,992.28 | 162,231 |
| Nov 5, 2024 | 442,500.00 | 457,000.00 | 437,000.00 | 450,000.00 | 444,223.34 | 78,414 |
| Nov 4, 2024 | 425,500.00 | 445,000.00 | 416,000.00 | 443,500.00 | 437,806.78 | 108,968 |
| Nov 1, 2024 | 409,000.00 | 421,500.00 | 390,000.00 | 417,500.00 | 412,140.56 | 160,258 |
| Oct 31, 2024 | 400,000.00 | 406,000.00 | 394,000.00 | 401,000.00 | 395,852.38 | 48,275 |
| Oct 30, 2024 | 407,500.00 | 408,500.00 | 397,500.00 | 405,000.00 | 399,801.03 | 30,019 |
| Oct 29, 2024 | 398,500.00 | 412,000.00 | 397,500.00 | 405,000.00 | 399,801.03 | 54,419 |
| Oct 28, 2024 | 391,500.00 | 410,500.00 | 391,500.00 | 395,500.00 | 390,422.97 | 84,858 |
| Oct 25, 2024 | 393,000.00 | 408,500.00 | 384,500.00 | 392,000.00 | 386,967.91 | 87,967 |
| Oct 24, 2024 | 389,000.00 | 392,000.00 | 382,000.00 | 389,000.00 | 384,006.41 | 48,451 |
| Oct 23, 2024 | 386,500.00 | 396,500.00 | 380,500.00 | 392,500.00 | 387,461.47 | 53,497 |
| Oct 22, 2024 | 397,000.00 | 399,000.00 | 381,500.00 | 390,500.00 | 385,487.16 | 71,253 |
| Oct 21, 2024 | 409,000.00 | 410,000.00 | 394,000.00 | 398,500.00 | 393,384.47 | 64,586 |
| Oct 18, 2024 | 414,500.00 | 418,500.00 | 401,500.00 | 406,500.00 | 401,281.75 | 55,187 |
| Oct 17, 2024 | 404,500.00 | 419,000.00 | 404,500.00 | 406,500.00 | 401,281.75 | 70,338 |
| Oct 16, 2024 | 387,500.00 | 404,500.00 | 380,000.00 | 399,000.00 | 393,878.03 | 82,441 |
| Oct 15, 2024 | 400,000.00 | 406,500.00 | 392,000.00 | 394,000.00 | 388,942.22 | 60,157 |
| Oct 14, 2024 | 375,000.00 | 399,000.00 | 374,500.00 | 373,000.00 | 368,211.81 | 114,948 |
| Oct 11, 2024 | 376,000.00 | 380,000.00 | 363,500.00 | 373,000.00 | 368,211.81 | 69,861 |
| Oct 10, 2024 | 371,500.00 | 381,500.00 | 367,000.00 | 373,000.00 | 368,211.81 | 93,946 |
| Oct 8, 2024 | 368,500.00 | 378,500.00 | 358,000.00 | 363,500.00 | 358,833.75 | 71,144 |
| Oct 7, 2024 | 351,000.00 | 369,500.00 | 348,000.00 | 365,500.00 | 360,808.09 | 121,662 |
| Oct 4, 2024 | 351,500.00 | 352,500.00 | 341,500.00 | 350,500.00 | 346,000.63 | 49,666 |
| Oct 2, 2024 | 347,000.00 | 356,000.00 | 345,500.00 | 349,500.00 | 345,013.47 | 44,291 |
| Sep 30, 2024 | 351,500.00 | 357,000.00 | 346,000.00 | 348,500.00 | 344,026.31 | 66,479 |
| Sep 27, 2024 | 367,000.00 | 367,000.00 | 353,500.00 | 355,000.00 | 350,442.88 | 53,573 |
| Sep 26, 2024 | 349,000.00 | 364,500.00 | 344,500.00 | 357,500.00 | 352,910.78 | 96,130 |
| Sep 25, 2024 | 343,000.00 | 355,000.00 | 332,000.00 | 338,000.00 | 333,661.09 | 93,837 |
| Sep 24, 2024 | 335,500.00 | 351,500.00 | 335,500.00 | 342,000.00 | 337,609.75 | 75,720 |
| Sep 23, 2024 | 318,500.00 | 340,000.00 | 318,500.00 | 339,000.00 | 334,648.25 | 147,552 |
| Sep 20, 2024 | 334,000.00 | 335,000.00 | 313,000.00 | 315,000.00 | 310,956.34 | 117,624 |
| Sep 19, 2024 | 299,500.00 | 321,000.00 | 298,000.00 | 321,000.00 | 316,879.31 | 111,158 |
| Sep 13, 2024 | 299,000.00 | 300,000.00 | 289,000.00 | 289,500.00 | 285,783.69 | 32,703 |
| Sep 12, 2024 | 300,000.00 | 302,000.00 | 296,000.00 | 297,000.00 | 293,187.41 | 66,586 |
| Sep 11, 2024 | 276,000.00 | 301,000.00 | 275,500.00 | 289,500.00 | 285,783.69 | 105,531 |
| Sep 10, 2024 | 279,000.00 | 288,000.00 | 273,000.00 | 276,000.00 | 272,457.00 | 73,438 |
| Sep 9, 2024 | 242,500.00 | 274,500.00 | 239,000.00 | 273,500.00 | 269,989.09 | 77,504 |
| Sep 6, 2024 | 255,000.00 | 256,000.00 | 242,500.00 | 248,500.00 | 245,310.00 | 88,607 |
| Sep 5, 2024 | 275,500.00 | 276,500.00 | 254,000.00 | 257,000.00 | 253,700.89 | 83,996 |
| Sep 4, 2024 | 269,500.00 | 279,500.00 | 267,500.00 | 270,000.00 | 266,534.00 | 87,309 |
| Sep 3, 2024 | 285,500.00 | 292,000.00 | 284,000.00 | 286,000.00 | 282,328.63 | 55,260 |
| Sep 2, 2024 | 292,000.00 | 294,000.00 | 281,500.00 | 284,000.00 | 280,354.28 | 44,366 |
| Aug 30, 2024 | 288,000.00 | 292,500.00 | 282,000.00 | 289,500.00 | 285,783.69 | 67,484 |
| Aug 29, 2024 | 288,000.00 | 289,000.00 | 275,000.00 | 282,000.00 | 278,379.97 | 125,221 |
| Aug 28, 2024 | 297,500.00 | 300,000.00 | 292,500.00 | 296,000.00 | 292,200.25 | 64,112 |
| Aug 27, 2024 | 320,000.00 | 320,000.00 | 292,500.00 | 299,500.00 | 295,655.31 | 171,023 |
| Aug 26, 2024 | 336,000.00 | 341,500.00 | 318,500.00 | 320,000.00 | 315,892.16 | 64,357 |
| Aug 23, 2024 | 332,500.00 | 341,000.00 | 327,500.00 | 336,000.00 | 331,686.78 | 53,588 |
| Aug 22, 2024 | 344,500.00 | 350,000.00 | 332,500.00 | 340,500.00 | 336,129.00 | 62,482 |
| Aug 21, 2024 | 325,000.00 | 339,500.00 | 317,500.00 | 335,500.00 | 331,193.19 | 63,870 |
| Aug 20, 2024 | 320,500.00 | 330,000.00 | 317,000.00 | 329,500.00 | 325,270.22 | 75,305 |
| Aug 19, 2024 | 311,000.00 | 315,500.00 | 302,000.00 | 310,000.00 | 306,020.53 | 44,337 |
| Aug 16, 2024 | 296,500.00 | 315,500.00 | 295,000.00 | 311,500.00 | 307,501.28 | 102,545 |
| Aug 14, 2024 | 289,000.00 | 298,500.00 | 283,500.00 | 287,000.00 | 283,315.78 | 60,590 |
| Aug 13, 2024 | 289,500.00 | 292,500.00 | 277,500.00 | 282,500.00 | 278,873.56 | 51,868 |
| Aug 12, 2024 | 286,500.00 | 293,500.00 | 279,000.00 | 291,000.00 | 287,264.44 | 46,902 |
| Aug 9, 2024 | 284,000.00 | 288,500.00 | 281,500.00 | 285,000.00 | 281,341.47 | 70,140 |
| Aug 8, 2024 | 268,000.00 | 277,500.00 | 268,000.00 | 273,000.00 | 269,495.50 | 66,666 |
| Aug 7, 2024 | 267,000.00 | 286,000.00 | 267,000.00 | 277,500.00 | 273,937.75 | 91,720 |
| Aug 6, 2024 | 265,500.00 | 275,000.00 | 256,000.00 | 266,500.00 | 263,078.94 | 118,331 |
| Aug 5, 2024 | 269,500.00 | 272,000.00 | 231,000.00 | 252,000.00 | 248,765.08 | 174,631 |
| Aug 2, 2024 | 305,000.00 | 312,500.00 | 278,500.00 | 280,500.00 | 276,899.22 | 216,169 |
| Aug 1, 2024 | 326,500.00 | 332,000.00 | 318,000.00 | 318,000.00 | 313,917.84 | 87,238 |
| Jul 31, 2024 | 314,000.00 | 326,500.00 | 307,000.00 | 311,000.00 | 307,007.69 | 107,968 |
| Jul 30, 2024 | 339,000.00 | 339,500.00 | 307,000.00 | 320,000.00 | 315,892.16 | 201,336 |
| Jul 29, 2024 | 327,000.00 | 365,000.00 | 325,000.00 | 339,000.00 | 334,648.25 | 191,205 |
| Jul 26, 2024 | 335,000.00 | 351,000.00 | 327,000.00 | 336,000.00 | 331,686.78 | 131,499 |
| Jul 25, 2024 | 350,000.00 | 357,500.00 | 326,000.00 | 326,000.00 | 321,815.13 | 183,529 |
| Jul 24, 2024 | 359,500.00 | 389,000.00 | 357,000.00 | 365,000.00 | 360,314.50 | 248,881 |
| Jul 23, 2024 | 332,000.00 | 365,000.00 | 320,500.00 | 359,000.00 | 354,391.53 | 333,832 |
| Jul 22, 2024 | 340,500.00 | 345,000.00 | 315,500.00 | 325,500.00 | 321,321.56 | 151,793 |
| Jul 19, 2024 | 342,000.00 | 356,500.00 | 333,000.00 | 344,500.00 | 340,077.66 | 98,721 |
| Jul 18, 2024 | 372,000.00 | 373,500.00 | 337,500.00 | 349,000.00 | 344,519.88 | 216,914 |
| Jul 17, 2024 | 393,000.00 | 396,000.00 | 370,500.00 | 370,500.00 | 365,743.91 | 121,130 |
| Jul 16, 2024 | 394,500.00 | 396,500.00 | 382,000.00 | 393,000.00 | 387,955.06 | 105,019 |
| Jul 15, 2024 | 385,500.00 | 404,500.00 | 382,500.00 | 392,000.00 | 386,967.91 | 134,184 |
| Jul 12, 2024 | 378,500.00 | 393,500.00 | 367,000.00 | 381,000.00 | 376,109.09 | 154,610 |
| Jul 11, 2024 | 394,000.00 | 416,000.00 | 378,000.00 | 383,500.00 | 378,577.00 | 324,569 |
| Jul 10, 2024 | 352,500.00 | 390,000.00 | 348,000.00 | 390,000.00 | 384,993.56 | 333,701 |
| Jul 9, 2024 | 338,500.00 | 347,000.00 | 335,000.00 | 346,000.00 | 341,558.41 | 126,796 |
| Jul 8, 2024 | 318,000.00 | 336,500.00 | 317,500.00 | 331,000.00 | 326,750.97 | 157,076 |
| Jul 5, 2024 | 312,000.00 | 318,500.00 | 304,500.00 | 310,500.00 | 306,514.13 | 101,789 |
| Jul 4, 2024 | 327,000.00 | 330,000.00 | 310,000.00 | 314,500.00 | 310,462.78 | 164,127 |
| Jul 3, 2024 | 344,500.00 | 353,000.00 | 325,500.00 | 329,500.00 | 325,270.22 | 125,425 |
| Jul 2, 2024 | 320,500.00 | 350,000.00 | 310,000.00 | 338,000.00 | 333,661.09 | 327,251 |
| Jul 1, 2024 | 344,500.00 | 345,500.00 | 316,000.00 | 319,000.00 | 314,905.00 | 295,819 |
| Jun 28, 2024 | 367,000.00 | 373,500.00 | 344,000.00 | 346,000.00 | 341,558.41 | 264,766 |
| Jun 27, 2024 | 359,500.00 | 370,000.00 | 357,000.00 | 365,000.00 | 360,314.50 | 173,608 |
| Jun 26, 2024 | 363,500.00 | 372,000.00 | 357,500.00 | 363,000.00 | 358,340.16 | 56,244 |
| Jun 25, 2024 | 359,500.00 | 371,000.00 | 356,000.00 | 363,000.00 | 358,340.16 | 58,355 |
| Jun 24, 2024 | 376,500.00 | 378,000.00 | 355,000.00 | 360,000.00 | 355,378.69 | 89,415 |
| Jun 21, 2024 | 357,000.00 | 377,500.00 | 355,000.00 | 376,500.00 | 371,666.88 | 141,271 |
| Jun 20, 2024 | 362,000.00 | 368,500.00 | 352,000.00 | 357,000.00 | 352,417.19 | 79,154 |
| Jun 19, 2024 | 379,500.00 | 387,500.00 | 360,500.00 | 364,500.00 | 359,820.91 | 117,338 |
| Jun 18, 2024 | 380,500.00 | 388,000.00 | 373,000.00 | 375,500.00 | 370,679.72 | 84,616 |
| Jun 17, 2024 | 383,000.00 | 384,000.00 | 364,000.00 | 375,000.00 | 370,186.13 | 92,407 |
| Jun 14, 2024 | 371,000.00 | 380,500.00 | 365,000.00 | 374,500.00 | 369,692.53 | 167,903 |
| Jun 13, 2024 | 372,500.00 | 379,000.00 | 362,000.00 | 365,000.00 | 360,314.50 | 155,522 |
| Jun 12, 2024 | 397,000.00 | 402,000.00 | 358,500.00 | 367,000.00 | 362,288.81 | 281,824 |
| Jun 11, 2024 | 405,000.00 | 409,000.00 | 388,000.00 | 396,000.00 | 390,916.56 | 125,533 |
| Jun 10, 2024 | 367,000.00 | 399,000.00 | 363,500.00 | 396,500.00 | 391,410.13 | 169,096 |
| Jun 7, 2024 | 379,500.00 | 383,500.00 | 366,500.00 | 371,000.00 | 366,237.47 | 164,569 |
| Jun 5, 2024 | 408,500.00 | 410,000.00 | 382,000.00 | 384,500.00 | 379,564.19 | 180,970 |
| Jun 4, 2024 | 420,500.00 | 431,500.00 | 405,500.00 | 408,500.00 | 403,256.09 | 155,448 |
| Jun 3, 2024 | 442,000.00 | 443,000.00 | 404,000.00 | 427,000.00 | 421,518.59 | 153,683 |
| May 31, 2024 | 428,500.00 | 455,500.00 | 423,000.00 | 442,000.00 | 436,326.06 | 173,312 |
| May 30, 2024 | 434,500.00 | 443,500.00 | 419,500.00 | 431,500.00 | 425,960.84 | 107,953 |
| May 29, 2024 | 459,500.00 | 465,500.00 | 430,500.00 | 437,500.00 | 431,883.81 | 144,244 |
| May 28, 2024 | 430,000.00 | 469,000.00 | 423,000.00 | 449,500.00 | 443,729.78 | 186,833 |
| May 27, 2024 | 425,500.00 | 455,500.00 | 415,000.00 | 429,000.00 | 423,492.94 | 240,392 |
| May 24, 2024 | 396,500.00 | 426,000.00 | 396,500.00 | 416,500.00 | 411,153.41 | 195,102 |
| May 23, 2024 | 395,000.00 | 418,500.00 | 385,500.00 | 409,000.00 | 403,749.66 | 197,798 |
| May 22, 2024 | 430,000.00 | 431,000.00 | 402,500.00 | 404,500.00 | 399,307.44 | 176,406 |
| May 21, 2024 | 416,000.00 | 434,500.00 | 407,000.00 | 419,500.00 | 414,114.88 | 256,137 |
| May 20, 2024 | 373,000.00 | 447,000.00 | 365,500.00 | 419,500.00 | 414,114.88 | 659,200 |
| May 17, 2024 | 332,500.00 | 408,500.00 | 320,000.00 | 370,500.00 | 365,743.91 | 1,892,302 |
| May 16, 2024 | 309,500.00 | 318,500.00 | 296,000.00 | 314,500.00 | 310,462.78 | 190,544 |
| May 14, 2024 | 315,000.00 | 316,000.00 | 301,000.00 | 309,500.00 | 305,526.94 | 153,238 |
| May 13, 2024 | 327,000.00 | 332,500.00 | 310,000.00 | 319,000.00 | 314,905.00 | 186,510 |
| May 10, 2024 | 328,000.00 | 328,000.00 | 314,000.00 | 324,000.00 | 319,840.81 | 129,001 |
| May 9, 2024 | 302,500.00 | 322,000.00 | 302,500.00 | 320,500.00 | 316,385.75 | 141,161 |
| May 8, 2024 | 300,000.00 | 313,000.00 | 294,000.00 | 305,000.00 | 301,084.72 | 106,425 |
| May 7, 2024 | 297,000.00 | 306,500.00 | 288,000.00 | 298,000.00 | 294,174.56 | 128,298 |
| May 3, 2024 | 313,500.00 | 313,500.00 | 287,000.00 | 288,500.00 | 284,796.53 | 134,439 |
| May 2, 2024 | 313,000.00 | 318,000.00 | 300,000.00 | 307,000.00 | 303,059.03 | 66,048 |
| Apr 30, 2024 | 316,500.00 | 329,000.00 | 310,000.00 | 313,000.00 | 308,982.03 | 165,784 |
| Apr 29, 2024 | 289,000.00 | 318,500.00 | 284,000.00 | 312,000.00 | 307,994.84 | 246,595 |
| Apr 26, 2024 | 279,500.00 | 295,500.00 | 274,000.00 | 291,000.00 | 287,264.44 | 238,242 |
| Apr 25, 2024 | 283,500.00 | 293,000.00 | 271,500.00 | 271,500.00 | 268,014.75 | 154,211 |
| Apr 24, 2024 | 290,000.00 | 294,000.00 | 277,000.00 | 292,000.00 | 288,251.59 | 192,880 |
| Apr 23, 2024 | 285,000.00 | 292,500.00 | 261,000.00 | 284,500.00 | 280,847.88 | 330,768 |
| Apr 22, 2024 | 303,500.00 | 310,500.00 | 273,500.00 | 277,000.00 | 273,444.16 | 261,595 |
| Apr 19, 2024 | 328,000.00 | 329,000.00 | 296,500.00 | 313,500.00 | 309,475.59 | 202,507 |
| Apr 18, 2024 | 312,000.00 | 332,000.00 | 309,000.00 | 328,000.00 | 323,789.47 | 161,574 |
Related Tickers
688478.SS Crystal Growth & Energy Equipment Co.,Ltd.
27.32
-1.05%
STARDELTA.BO Star Delta Transformers Limited
852.75
+5.00%
033100.KQ Cheryong Electric Co.,Ltd.
31,450.00
+0.96%
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
24.08
+0.42%
0558.HK LK TECH
2.590
0.00%
277810.KQ Rainbow Robotics Co.,Ltd.
279,500.00
-0.71%
034020.KS Doosan Enerbility Co., Ltd.
25,950.00
+6.13%
6324.T Harmonic Drive Systems Inc.
2,566.00
-1.08%
ENR.F Siemens Energy AG
64.16
+5.18%
GNRC Generac Holdings Inc.
111.72
+0.97%