36,350.00
+1,050.00
+(2.97%)
At close: January 31 at 3:30:09 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 35,650.00 | 36,500.00 | 35,300.00 | 36,350.00 | 36,350.00 | 1,147,256 |
| Jan 24, 2025 | 35,800.00 | 36,800.00 | 34,800.00 | 35,300.00 | 35,300.00 | 2,439,386 |
| Jan 23, 2025 | 32,200.00 | 34,800.00 | 32,000.00 | 33,800.00 | 33,800.00 | 1,815,835 |
| Jan 22, 2025 | 32,950.00 | 33,600.00 | 32,150.00 | 32,200.00 | 32,200.00 | 729,101 |
| Jan 21, 2025 | 32,250.00 | 32,950.00 | 31,900.00 | 32,450.00 | 32,450.00 | 519,376 |
| Jan 20, 2025 | 32,800.00 | 32,800.00 | 31,000.00 | 31,850.00 | 31,850.00 | 617,835 |
| Jan 17, 2025 | 32,850.00 | 33,050.00 | 31,750.00 | 32,500.00 | 32,500.00 | 638,900 |
| Jan 16, 2025 | 30,750.00 | 33,350.00 | 30,600.00 | 32,850.00 | 32,850.00 | 1,869,175 |
| Jan 15, 2025 | 30,850.00 | 31,100.00 | 29,400.00 | 29,700.00 | 29,700.00 | 650,437 |
| Jan 14, 2025 | 31,000.00 | 31,400.00 | 30,750.00 | 30,900.00 | 30,900.00 | 371,203 |
| Jan 13, 2025 | 30,550.00 | 31,400.00 | 30,350.00 | 30,700.00 | 30,700.00 | 476,050 |
| Jan 10, 2025 | 32,300.00 | 32,350.00 | 30,650.00 | 31,050.00 | 31,050.00 | 802,026 |
| Jan 9, 2025 | 30,200.00 | 32,800.00 | 29,600.00 | 32,050.00 | 32,050.00 | 1,501,155 |
| Jan 8, 2025 | 31,550.00 | 32,100.00 | 29,800.00 | 29,900.00 | 29,900.00 | 963,324 |
| Jan 7, 2025 | 30,800.00 | 32,000.00 | 30,650.00 | 31,650.00 | 31,650.00 | 781,691 |
| Jan 6, 2025 | 31,150.00 | 31,200.00 | 30,200.00 | 30,750.00 | 30,750.00 | 571,106 |
| Jan 3, 2025 | 30,100.00 | 31,400.00 | 29,550.00 | 31,150.00 | 31,150.00 | 678,046 |
| Jan 2, 2025 | 30,050.00 | 30,300.00 | 29,400.00 | 29,750.00 | 29,750.00 | 427,846 |
| Dec 30, 2024 | 28,050.00 | 30,450.00 | 28,000.00 | 29,900.00 | 29,900.00 | 801,055 |
| Dec 27, 2024 | 28,200.00 | 29,200.00 | 27,850.00 | 28,450.00 | 28,450.00 | 575,385 |
| Dec 26, 2024 | 28,700.00 | 29,150.00 | 28,100.00 | 28,500.00 | 28,500.00 | 509,834 |
| Dec 24, 2024 | 27,300.00 | 29,050.00 | 26,950.00 | 28,450.00 | 28,450.00 | 686,117 |
| Dec 23, 2024 | 26,900.00 | 27,650.00 | 26,550.00 | 27,150.00 | 27,150.00 | 461,368 |
| Dec 20, 2024 | 27,100.00 | 27,450.00 | 26,400.00 | 26,400.00 | 26,400.00 | 691,714 |
| Dec 19, 2024 | 27,700.00 | 28,350.00 | 26,800.00 | 27,350.00 | 27,350.00 | 820,616 |
| Dec 18, 2024 | 28,900.00 | 29,300.00 | 28,050.00 | 28,850.00 | 28,850.00 | 499,056 |
| Dec 17, 2024 | 29,100.00 | 29,600.00 | 28,350.00 | 29,000.00 | 29,000.00 | 456,625 |
| Dec 16, 2024 | 30,500.00 | 30,550.00 | 29,000.00 | 29,100.00 | 29,100.00 | 594,627 |
| Dec 13, 2024 | 29,800.00 | 30,700.00 | 28,900.00 | 30,100.00 | 30,100.00 | 473,162 |
| Dec 12, 2024 | 29,750.00 | 30,800.00 | 29,300.00 | 29,500.00 | 29,500.00 | 771,536 |
| Dec 11, 2024 | 29,900.00 | 30,050.00 | 28,900.00 | 29,800.00 | 29,800.00 | 760,914 |
| Dec 10, 2024 | 27,000.00 | 29,650.00 | 27,000.00 | 29,600.00 | 29,600.00 | 931,967 |
| Dec 9, 2024 | 28,000.00 | 28,350.00 | 26,350.00 | 26,450.00 | 26,450.00 | 1,154,661 |
| Dec 6, 2024 | 29,300.00 | 29,350.00 | 27,600.00 | 28,800.00 | 28,800.00 | 967,203 |
| Dec 5, 2024 | 29,150.00 | 30,000.00 | 28,100.00 | 29,300.00 | 29,300.00 | 1,016,463 |
| Dec 4, 2024 | 28,000.00 | 29,100.00 | 27,650.00 | 28,600.00 | 28,600.00 | 1,107,736 |
| Dec 3, 2024 | 27,850.00 | 29,150.00 | 27,700.00 | 28,750.00 | 28,750.00 | 1,090,968 |
| Dec 2, 2024 | 27,500.00 | 28,250.00 | 27,300.00 | 27,600.00 | 27,600.00 | 703,746 |
| Nov 29, 2024 | 28,100.00 | 28,300.00 | 26,900.00 | 27,200.00 | 27,200.00 | 730,697 |
| Nov 28, 2024 | 27,100.00 | 28,100.00 | 27,100.00 | 27,500.00 | 27,500.00 | 857,419 |
| Nov 27, 2024 | 26,600.00 | 27,800.00 | 25,950.00 | 27,000.00 | 27,000.00 | 1,007,780 |
| Nov 26, 2024 | 28,550.00 | 28,550.00 | 26,450.00 | 26,600.00 | 26,600.00 | 1,008,042 |
| Nov 25, 2024 | 27,850.00 | 28,100.00 | 27,200.00 | 27,850.00 | 27,850.00 | 1,179,585 |
| Nov 22, 2024 | 27,500.00 | 28,400.00 | 26,500.00 | 27,050.00 | 27,050.00 | 2,044,626 |
| Nov 21, 2024 | 28,750.00 | 28,950.00 | 26,350.00 | 27,650.00 | 27,650.00 | 2,863,221 |
| Nov 20, 2024 | 31,250.00 | 31,250.00 | 28,900.00 | 28,950.00 | 28,950.00 | 1,838,418 |
| Nov 19, 2024 | 31,800.00 | 32,450.00 | 30,250.00 | 30,550.00 | 30,550.00 | 1,420,181 |
| Nov 18, 2024 | 32,550.00 | 32,800.00 | 30,550.00 | 31,500.00 | 31,500.00 | 1,971,355 |
| Nov 15, 2024 | 31,850.00 | 33,150.00 | 30,550.00 | 32,550.00 | 32,550.00 | 2,704,747 |
| Nov 14, 2024 | 33,950.00 | 36,500.00 | 32,650.00 | 33,000.00 | 33,000.00 | 2,074,227 |
| Nov 13, 2024 | 37,950.00 | 37,950.00 | 33,450.00 | 33,900.00 | 33,900.00 | 2,884,832 |
| Nov 12, 2024 | 40,550.00 | 40,550.00 | 37,800.00 | 38,200.00 | 38,200.00 | 1,798,412 |
| Nov 11, 2024 | 37,850.00 | 40,600.00 | 36,850.00 | 40,300.00 | 40,300.00 | 2,415,054 |
| Nov 8, 2024 | 36,400.00 | 37,800.00 | 36,150.00 | 37,400.00 | 37,400.00 | 1,420,820 |
| Nov 7, 2024 | 38,050.00 | 38,100.00 | 34,800.00 | 35,700.00 | 35,700.00 | 1,877,533 |
| Nov 6, 2024 | 37,400.00 | 38,500.00 | 36,650.00 | 38,500.00 | 38,500.00 | 1,410,913 |
| Nov 5, 2024 | 38,950.00 | 39,150.00 | 36,850.00 | 37,000.00 | 37,000.00 | 1,077,362 |
| Nov 4, 2024 | 35,950.00 | 38,950.00 | 34,350.00 | 38,650.00 | 38,650.00 | 1,936,054 |
| Nov 1, 2024 | 36,900.00 | 37,200.00 | 35,250.00 | 35,850.00 | 35,850.00 | 1,100,917 |
| Oct 31, 2024 | 37,200.00 | 38,200.00 | 36,600.00 | 37,500.00 | 37,500.00 | 762,166 |
| Oct 30, 2024 | 38,300.00 | 38,300.00 | 36,800.00 | 37,450.00 | 37,450.00 | 938,571 |
| Oct 29, 2024 | 37,400.00 | 38,050.00 | 36,300.00 | 37,950.00 | 37,950.00 | 1,173,959 |
| Oct 28, 2024 | 36,900.00 | 37,550.00 | 35,800.00 | 36,700.00 | 36,700.00 | 1,210,165 |
| Oct 25, 2024 | 38,400.00 | 38,850.00 | 36,800.00 | 36,900.00 | 36,900.00 | 1,106,874 |
| Oct 24, 2024 | 37,750.00 | 39,200.00 | 37,700.00 | 38,250.00 | 38,250.00 | 1,087,478 |
| Oct 23, 2024 | 40,500.00 | 42,200.00 | 37,700.00 | 38,450.00 | 38,450.00 | 3,017,253 |
| Oct 22, 2024 | 40,950.00 | 42,650.00 | 40,000.00 | 40,300.00 | 40,300.00 | 2,218,422 |
| Oct 21, 2024 | 39,500.00 | 41,600.00 | 38,400.00 | 41,300.00 | 41,300.00 | 2,197,094 |
| Oct 18, 2024 | 40,250.00 | 40,850.00 | 38,400.00 | 39,150.00 | 39,150.00 | 1,962,966 |
| Oct 17, 2024 | 42,050.00 | 43,300.00 | 39,550.00 | 40,350.00 | 40,350.00 | 3,313,261 |
| Oct 16, 2024 | 40,650.00 | 41,200.00 | 39,800.00 | 40,550.00 | 40,550.00 | 1,319,868 |
| Oct 15, 2024 | 41,100.00 | 42,400.00 | 40,100.00 | 40,850.00 | 40,850.00 | 2,734,244 |
| Oct 14, 2024 | 40,050.00 | 41,700.00 | 39,500.00 | 41,350.00 | 41,350.00 | 4,461,221 |
| Oct 11, 2024 | 35,150.00 | 40,800.00 | 34,850.00 | 40,500.00 | 40,500.00 | 11,165,710 |
| Oct 10, 2024 | 34,400.00 | 35,500.00 | 33,700.00 | 35,100.00 | 35,100.00 | 2,457,128 |
| Oct 8, 2024 | 31,900.00 | 34,000.00 | 31,750.00 | 33,900.00 | 33,900.00 | 1,756,519 |
| Oct 7, 2024 | 32,800.00 | 32,850.00 | 32,000.00 | 32,200.00 | 32,200.00 | 695,786 |
| Oct 4, 2024 | 31,800.00 | 33,050.00 | 31,550.00 | 32,500.00 | 32,500.00 | 1,298,483 |
| Oct 2, 2024 | 30,950.00 | 31,850.00 | 30,600.00 | 31,300.00 | 31,300.00 | 959,325 |
| Sep 30, 2024 | 30,200.00 | 31,200.00 | 29,900.00 | 31,000.00 | 31,000.00 | 670,522 |
| Sep 27, 2024 | 30,900.00 | 31,050.00 | 29,850.00 | 30,150.00 | 30,150.00 | 630,883 |
| Sep 26, 2024 | 30,400.00 | 31,500.00 | 30,400.00 | 31,100.00 | 31,100.00 | 715,012 |
| Sep 25, 2024 | 31,600.00 | 31,950.00 | 30,250.00 | 30,450.00 | 30,450.00 | 1,093,608 |
| Sep 24, 2024 | 32,750.00 | 32,800.00 | 31,350.00 | 32,100.00 | 32,100.00 | 950,687 |
| Sep 23, 2024 | 33,750.00 | 33,750.00 | 32,400.00 | 32,850.00 | 32,850.00 | 1,058,041 |
| Sep 20, 2024 | 31,500.00 | 33,700.00 | 31,200.00 | 33,000.00 | 33,000.00 | 2,304,734 |
| Sep 19, 2024 | 29,800.00 | 31,900.00 | 29,800.00 | 31,500.00 | 31,500.00 | 1,573,335 |
| Sep 13, 2024 | 29,800.00 | 30,050.00 | 29,400.00 | 29,550.00 | 29,550.00 | 614,898 |
| Sep 12, 2024 | 28,250.00 | 29,700.00 | 28,050.00 | 29,300.00 | 29,300.00 | 935,289 |
| Sep 11, 2024 | 28,850.00 | 29,450.00 | 27,450.00 | 27,900.00 | 27,900.00 | 997,927 |
| Sep 10, 2024 | 29,850.00 | 29,900.00 | 28,800.00 | 28,800.00 | 28,800.00 | 809,922 |
| Sep 9, 2024 | 28,500.00 | 29,850.00 | 28,200.00 | 29,200.00 | 29,200.00 | 1,340,800 |
| Sep 6, 2024 | 27,050.00 | 29,600.00 | 26,300.00 | 28,900.00 | 28,900.00 | 2,775,895 |
| Sep 5, 2024 | 29,300.00 | 29,400.00 | 26,900.00 | 27,550.00 | 27,550.00 | 2,619,852 |
| Sep 4, 2024 | 29,100.00 | 30,150.00 | 28,600.00 | 28,800.00 | 28,800.00 | 2,577,059 |
| Sep 3, 2024 | 33,200.00 | 33,800.00 | 30,450.00 | 30,700.00 | 30,700.00 | 3,545,551 |
| Sep 2, 2024 | 33,300.00 | 34,800.00 | 31,750.00 | 33,550.00 | 33,550.00 | 5,773,347 |
| Aug 30, 2024 | 33,500.00 | 35,850.00 | 33,150.00 | 34,600.00 | 34,600.00 | 5,204,146 |
| Aug 29, 2024 | 34,500.00 | 38,500.00 | 32,800.00 | 33,950.00 | 33,950.00 | 15,995,120 |
| Aug 28, 2024 | 32,550.00 | 33,300.00 | 32,100.00 | 32,400.00 | 32,400.00 | 1,256,800 |
| Aug 27, 2024 | 32,900.00 | 33,450.00 | 31,850.00 | 32,550.00 | 32,550.00 | 1,031,060 |
| Aug 26, 2024 | 31,800.00 | 33,100.00 | 31,500.00 | 32,900.00 | 32,900.00 | 2,060,596 |
| Aug 23, 2024 | 29,400.00 | 32,000.00 | 29,350.00 | 31,500.00 | 31,500.00 | 1,455,643 |
| Aug 22, 2024 | 30,350.00 | 30,750.00 | 29,350.00 | 29,800.00 | 29,800.00 | 724,982 |
| Aug 21, 2024 | 31,700.00 | 32,400.00 | 29,900.00 | 30,450.00 | 30,450.00 | 1,139,400 |
| Aug 20, 2024 | 31,250.00 | 32,450.00 | 30,900.00 | 31,300.00 | 31,300.00 | 1,592,329 |
| Aug 19, 2024 | 31,200.00 | 31,600.00 | 30,600.00 | 31,150.00 | 31,150.00 | 955,515 |
| Aug 16, 2024 | 29,900.00 | 31,200.00 | 29,800.00 | 31,100.00 | 31,100.00 | 935,931 |
| Aug 14, 2024 | 30,000.00 | 30,750.00 | 29,450.00 | 29,750.00 | 29,750.00 | 701,383 |
| Aug 13, 2024 | 30,600.00 | 31,250.00 | 29,200.00 | 29,700.00 | 29,700.00 | 1,107,723 |
| Aug 12, 2024 | 30,450.00 | 31,900.00 | 30,050.00 | 31,000.00 | 31,000.00 | 1,715,046 |
| Aug 9, 2024 | 30,500.00 | 30,500.00 | 29,250.00 | 29,850.00 | 29,850.00 | 925,961 |
| Aug 8, 2024 | 29,900.00 | 30,600.00 | 28,950.00 | 30,000.00 | 30,000.00 | 1,264,855 |
| Aug 7, 2024 | 26,900.00 | 30,750.00 | 26,850.00 | 30,400.00 | 30,400.00 | 2,524,233 |
| Aug 6, 2024 | 26,100.00 | 27,550.00 | 25,100.00 | 27,100.00 | 27,100.00 | 1,276,064 |
| Aug 5, 2024 | 27,700.00 | 28,250.00 | 24,050.00 | 25,050.00 | 25,050.00 | 1,847,620 |
| Aug 2, 2024 | 28,550.00 | 29,550.00 | 27,800.00 | 28,250.00 | 28,250.00 | 997,390 |
| Aug 1, 2024 | 29,000.00 | 30,400.00 | 28,350.00 | 29,200.00 | 29,200.00 | 1,321,449 |
| Jul 31, 2024 | 31,650.00 | 32,350.00 | 27,900.00 | 28,600.00 | 28,600.00 | 3,062,299 |
| Jul 30, 2024 | 30,250.00 | 31,350.00 | 29,650.00 | 31,350.00 | 31,350.00 | 2,268,794 |
| Jul 29, 2024 | 29,400.00 | 30,400.00 | 29,150.00 | 30,150.00 | 30,150.00 | 1,524,611 |
| Jul 26, 2024 | 28,150.00 | 29,200.00 | 27,800.00 | 28,900.00 | 28,900.00 | 927,551 |
| Jul 25, 2024 | 28,350.00 | 30,500.00 | 27,750.00 | 28,150.00 | 28,150.00 | 2,247,672 |
| Jul 24, 2024 | 28,500.00 | 29,250.00 | 28,300.00 | 28,700.00 | 28,700.00 | 667,669 |
| Jul 23, 2024 | 28,100.00 | 29,450.00 | 28,050.00 | 28,700.00 | 28,700.00 | 1,216,392 |
| Jul 22, 2024 | 28,550.00 | 29,200.00 | 27,700.00 | 28,100.00 | 28,100.00 | 806,418 |
| Jul 19, 2024 | 27,750.00 | 28,750.00 | 27,400.00 | 28,200.00 | 28,200.00 | 686,419 |
| Jul 18, 2024 | 27,750.00 | 29,000.00 | 27,400.00 | 27,900.00 | 27,900.00 | 874,382 |
| Jul 17, 2024 | 28,100.00 | 29,300.00 | 27,750.00 | 28,050.00 | 28,050.00 | 1,142,976 |
| Jul 16, 2024 | 28,200.00 | 28,750.00 | 27,250.00 | 28,150.00 | 28,150.00 | 836,824 |
| Jul 15, 2024 | 28,150.00 | 28,950.00 | 27,750.00 | 28,450.00 | 28,450.00 | 1,206,932 |
| Jul 12, 2024 | 26,900.00 | 28,350.00 | 26,200.00 | 27,700.00 | 27,700.00 | 2,052,365 |
| Jul 11, 2024 | 27,550.00 | 28,150.00 | 26,350.00 | 26,550.00 | 26,550.00 | 1,347,977 |
| Jul 10, 2024 | 28,500.00 | 29,300.00 | 27,300.00 | 27,600.00 | 27,600.00 | 1,717,759 |
| Jul 9, 2024 | 29,550.00 | 30,600.00 | 28,100.00 | 28,850.00 | 28,850.00 | 2,099,714 |
| Jul 8, 2024 | 30,050.00 | 30,150.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1,993,219 |
| Jul 5, 2024 | 29,400.00 | 31,000.00 | 28,850.00 | 29,550.00 | 29,550.00 | 4,686,649 |
| Jul 4, 2024 | 27,200.00 | 29,750.00 | 27,000.00 | 29,700.00 | 29,700.00 | 8,698,482 |
| Jul 3, 2024 | 25,000.00 | 27,300.00 | 22,900.00 | 26,900.00 | 26,900.00 | 3,957,600 |
| Jul 2, 2024 | 24,250.00 | 24,750.00 | 23,800.00 | 24,150.00 | 24,150.00 | 1,036,299 |
| Jul 1, 2024 | 22,850.00 | 24,850.00 | 22,650.00 | 24,450.00 | 24,450.00 | 1,629,509 |
| Jun 28, 2024 | 22,150.00 | 23,000.00 | 22,050.00 | 22,500.00 | 22,500.00 | 379,505 |
| Jun 27, 2024 | 22,100.00 | 22,900.00 | 21,900.00 | 22,150.00 | 22,150.00 | 257,363 |
| Jun 26, 2024 | 22,900.00 | 23,000.00 | 22,150.00 | 22,300.00 | 22,300.00 | 375,852 |
| Jun 25, 2024 | 21,650.00 | 23,200.00 | 21,500.00 | 23,200.00 | 23,200.00 | 567,018 |
| Jun 24, 2024 | 22,150.00 | 22,500.00 | 21,400.00 | 21,550.00 | 21,550.00 | 355,003 |
| Jun 21, 2024 | 23,050.00 | 23,300.00 | 21,800.00 | 21,900.00 | 21,900.00 | 565,992 |
| Jun 20, 2024 | 22,000.00 | 23,000.00 | 21,750.00 | 22,800.00 | 22,800.00 | 506,823 |
| Jun 19, 2024 | 21,850.00 | 22,650.00 | 21,550.00 | 22,000.00 | 22,000.00 | 446,313 |
| Jun 18, 2024 | 21,400.00 | 21,950.00 | 21,200.00 | 21,750.00 | 21,750.00 | 392,759 |
| Jun 17, 2024 | 21,950.00 | 22,100.00 | 21,200.00 | 21,500.00 | 21,500.00 | 461,110 |
| Jun 14, 2024 | 21,850.00 | 22,550.00 | 21,700.00 | 21,900.00 | 21,900.00 | 470,208 |
| Jun 13, 2024 | 22,800.00 | 23,100.00 | 21,750.00 | 21,850.00 | 21,850.00 | 800,085 |
| Jun 12, 2024 | 23,100.00 | 23,300.00 | 22,400.00 | 22,500.00 | 22,500.00 | 491,357 |
| Jun 11, 2024 | 23,650.00 | 23,900.00 | 23,050.00 | 23,150.00 | 23,150.00 | 483,299 |
| Jun 10, 2024 | 24,450.00 | 24,800.00 | 23,750.00 | 23,750.00 | 23,750.00 | 537,622 |
| Jun 7, 2024 | 25,350.00 | 25,400.00 | 24,250.00 | 24,950.00 | 24,950.00 | 521,724 |
| Jun 5, 2024 | 25,150.00 | 25,150.00 | 24,050.00 | 24,600.00 | 24,600.00 | 549,431 |
| Jun 4, 2024 | 24,300.00 | 25,900.00 | 24,000.00 | 25,050.00 | 25,050.00 | 1,386,296 |
| Jun 3, 2024 | 23,300.00 | 24,900.00 | 23,100.00 | 24,050.00 | 24,050.00 | 887,736 |
| May 31, 2024 | 23,850.00 | 23,850.00 | 22,200.00 | 22,650.00 | 22,650.00 | 604,905 |
| May 30, 2024 | 22,850.00 | 23,650.00 | 22,850.00 | 23,300.00 | 23,300.00 | 239,024 |
| May 29, 2024 | 23,200.00 | 23,800.00 | 22,900.00 | 23,100.00 | 23,100.00 | 264,069 |
| May 28, 2024 | 23,100.00 | 23,700.00 | 22,850.00 | 23,300.00 | 23,300.00 | 318,120 |
| May 27, 2024 | 23,900.00 | 24,050.00 | 22,550.00 | 23,400.00 | 23,400.00 | 793,955 |
| May 24, 2024 | 23,400.00 | 24,450.00 | 23,400.00 | 24,300.00 | 24,300.00 | 293,288 |
| May 23, 2024 | 24,350.00 | 24,750.00 | 23,800.00 | 23,950.00 | 23,950.00 | 382,738 |
| May 22, 2024 | 25,450.00 | 25,750.00 | 24,500.00 | 24,600.00 | 24,600.00 | 448,001 |
| May 21, 2024 | 25,650.00 | 25,650.00 | 25,050.00 | 25,400.00 | 25,400.00 | 378,021 |
| May 20, 2024 | 25,300.00 | 25,750.00 | 25,050.00 | 25,550.00 | 25,550.00 | 500,148 |
| May 17, 2024 | 23,550.00 | 25,800.00 | 23,400.00 | 25,200.00 | 25,200.00 | 945,805 |
| May 16, 2024 | 24,700.00 | 25,350.00 | 24,300.00 | 24,600.00 | 24,600.00 | 560,832 |
| May 14, 2024 | 23,600.00 | 24,150.00 | 23,500.00 | 24,050.00 | 24,050.00 | 383,616 |
| May 13, 2024 | 24,500.00 | 24,550.00 | 23,450.00 | 23,550.00 | 23,550.00 | 610,131 |
| May 10, 2024 | 25,000.00 | 25,200.00 | 24,500.00 | 24,550.00 | 24,550.00 | 317,057 |
| May 9, 2024 | 25,200.00 | 25,700.00 | 24,900.00 | 25,000.00 | 25,000.00 | 364,108 |
| May 8, 2024 | 26,150.00 | 26,300.00 | 25,000.00 | 25,600.00 | 25,600.00 | 470,630 |
| May 7, 2024 | 26,450.00 | 26,950.00 | 25,700.00 | 26,050.00 | 26,050.00 | 954,942 |
| May 3, 2024 | 25,900.00 | 26,600.00 | 25,150.00 | 25,500.00 | 25,500.00 | 842,650 |
| May 2, 2024 | 26,150.00 | 26,700.00 | 25,600.00 | 25,800.00 | 25,800.00 | 443,643 |
| Apr 30, 2024 | 26,400.00 | 26,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | 401,097 |
| Apr 29, 2024 | 25,000.00 | 26,850.00 | 24,950.00 | 26,400.00 | 26,400.00 | 1,271,654 |
| Apr 26, 2024 | 24,800.00 | 25,600.00 | 24,550.00 | 24,800.00 | 24,800.00 | 646,636 |
| Apr 25, 2024 | 25,200.00 | 25,500.00 | 24,100.00 | 24,800.00 | 24,800.00 | 510,905 |
| Apr 24, 2024 | 25,050.00 | 25,500.00 | 24,300.00 | 25,250.00 | 25,250.00 | 967,495 |
| Apr 23, 2024 | 23,100.00 | 25,100.00 | 22,900.00 | 24,800.00 | 24,800.00 | 1,014,251 |
| Apr 22, 2024 | 22,800.00 | 23,700.00 | 22,750.00 | 23,050.00 | 23,050.00 | 578,545 |
| Apr 19, 2024 | 22,400.00 | 22,950.00 | 21,900.00 | 22,450.00 | 22,450.00 | 398,655 |
| Apr 18, 2024 | 21,500.00 | 22,950.00 | 21,500.00 | 22,700.00 | 22,700.00 | 373,480 |
| Apr 17, 2024 | 22,100.00 | 22,400.00 | 21,500.00 | 21,500.00 | 21,500.00 | 401,888 |
| Apr 16, 2024 | 21,800.00 | 22,450.00 | 21,700.00 | 22,050.00 | 22,050.00 | 386,348 |
| Apr 15, 2024 | 22,550.00 | 22,750.00 | 22,000.00 | 22,250.00 | 22,250.00 | 410,900 |
| Apr 12, 2024 | 22,200.00 | 23,350.00 | 22,050.00 | 23,050.00 | 23,050.00 | 466,100 |
| Apr 11, 2024 | 22,000.00 | 22,450.00 | 21,800.00 | 22,200.00 | 22,200.00 | 328,498 |
| Apr 9, 2024 | 22,550.00 | 22,900.00 | 22,200.00 | 22,450.00 | 22,450.00 | 573,802 |
| Apr 8, 2024 | 23,550.00 | 23,550.00 | 22,000.00 | 22,550.00 | 22,550.00 | 981,641 |
| Apr 5, 2024 | 23,600.00 | 24,350.00 | 23,200.00 | 23,450.00 | 23,450.00 | 615,683 |
| Apr 4, 2024 | 25,150.00 | 25,250.00 | 23,950.00 | 24,100.00 | 24,100.00 | 775,392 |
| Apr 3, 2024 | 24,800.00 | 25,450.00 | 24,500.00 | 24,850.00 | 24,850.00 | 751,116 |
| Apr 2, 2024 | 27,250.00 | 27,300.00 | 24,700.00 | 25,350.00 | 25,350.00 | 1,667,982 |
| Apr 1, 2024 | 27,100.00 | 27,700.00 | 26,900.00 | 27,400.00 | 27,400.00 | 1,173,323 |
| Mar 29, 2024 | 25,200.00 | 27,300.00 | 24,800.00 | 27,100.00 | 27,100.00 | 2,737,379 |
| Mar 28, 2024 | 25,250.00 | 25,500.00 | 24,750.00 | 25,050.00 | 25,050.00 | 665,757 |
| Mar 27, 2024 | 25,450.00 | 25,750.00 | 24,550.00 | 25,100.00 | 25,100.00 | 909,399 |
| Mar 26, 2024 | 26,450.00 | 26,450.00 | 25,100.00 | 25,350.00 | 25,350.00 | 1,340,653 |
| Mar 25, 2024 | 26,750.00 | 26,900.00 | 26,150.00 | 26,650.00 | 26,650.00 | 1,007,660 |
| Mar 22, 2024 | 26,500.00 | 27,050.00 | 26,050.00 | 26,300.00 | 26,300.00 | 1,138,065 |
| Mar 21, 2024 | 26,000.00 | 27,100.00 | 25,700.00 | 26,200.00 | 26,200.00 | 1,309,921 |
| Mar 20, 2024 | 26,350.00 | 26,500.00 | 24,500.00 | 25,250.00 | 25,250.00 | 1,948,899 |
| Mar 19, 2024 | 26,600.00 | 27,150.00 | 25,650.00 | 25,900.00 | 25,900.00 | 1,027,303 |
| Mar 18, 2024 | 25,650.00 | 26,500.00 | 25,200.00 | 25,900.00 | 25,900.00 | 1,085,287 |
| Mar 15, 2024 | 26,700.00 | 27,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 1,292,718 |
| Mar 14, 2024 | 27,450.00 | 28,200.00 | 26,700.00 | 27,150.00 | 27,150.00 | 1,167,802 |
| Mar 13, 2024 | 29,800.00 | 30,500.00 | 26,300.00 | 27,900.00 | 27,900.00 | 4,377,989 |
| Mar 12, 2024 | 27,850.00 | 28,500.00 | 27,500.00 | 27,850.00 | 27,850.00 | 1,056,741 |
| Mar 11, 2024 | 28,700.00 | 29,500.00 | 27,500.00 | 28,000.00 | 28,000.00 | 2,154,103 |
| Mar 8, 2024 | 26,450.00 | 27,950.00 | 25,850.00 | 27,650.00 | 27,650.00 | 2,318,189 |
| Mar 7, 2024 | 26,750.00 | 27,700.00 | 26,050.00 | 26,300.00 | 26,300.00 | 2,090,818 |
| Mar 6, 2024 | 24,550.00 | 28,400.00 | 24,350.00 | 27,300.00 | 27,300.00 | 8,136,384 |
| Mar 5, 2024 | 23,050.00 | 24,200.00 | 22,900.00 | 23,950.00 | 23,950.00 | 972,516 |
| Mar 4, 2024 | 22,700.00 | 23,200.00 | 22,500.00 | 23,000.00 | 23,000.00 | 441,280 |
| Feb 29, 2024 | 22,700.00 | 23,350.00 | 22,450.00 | 22,800.00 | 22,800.00 | 531,968 |
| Feb 28, 2024 | 23,300.00 | 23,400.00 | 22,650.00 | 23,000.00 | 23,000.00 | 578,049 |
| Feb 27, 2024 | 23,950.00 | 24,300.00 | 23,100.00 | 23,350.00 | 23,350.00 | 1,078,744 |
| Feb 26, 2024 | 23,000.00 | 23,950.00 | 22,550.00 | 23,450.00 | 23,450.00 | 1,706,957 |
| Feb 23, 2024 | 21,500.00 | 23,550.00 | 21,450.00 | 22,500.00 | 22,500.00 | 1,746,429 |
| Feb 22, 2024 | 20,800.00 | 21,750.00 | 20,650.00 | 21,250.00 | 21,250.00 | 641,754 |
| Feb 21, 2024 | 20,700.00 | 21,050.00 | 20,300.00 | 20,550.00 | 20,550.00 | 309,362 |
| Feb 20, 2024 | 20,600.00 | 21,300.00 | 20,400.00 | 20,850.00 | 20,850.00 | 326,122 |
| Feb 19, 2024 | 20,600.00 | 21,100.00 | 20,300.00 | 20,550.00 | 20,550.00 | 277,085 |
| Feb 16, 2024 | 20,450.00 | 20,800.00 | 20,150.00 | 20,400.00 | 20,400.00 | 224,075 |
| Feb 15, 2024 | 20,550.00 | 20,850.00 | 20,200.00 | 20,300.00 | 20,300.00 | 221,314 |
| Feb 14, 2024 | 19,990.00 | 20,600.00 | 19,970.00 | 20,450.00 | 20,450.00 | 285,664 |
| Feb 13, 2024 | 19,900.00 | 20,850.00 | 19,470.00 | 20,600.00 | 20,600.00 | 599,505 |
| Feb 8, 2024 | 20,400.00 | 20,400.00 | 18,960.00 | 19,900.00 | 19,900.00 | 1,146,542 |
| Feb 7, 2024 | 21,400.00 | 21,650.00 | 20,300.00 | 20,400.00 | 20,400.00 | 498,829 |
| Feb 6, 2024 | 21,200.00 | 21,750.00 | 20,850.00 | 21,400.00 | 21,400.00 | 286,742 |
| Feb 5, 2024 | 22,050.00 | 22,300.00 | 21,400.00 | 21,500.00 | 21,500.00 | 300,413 |
| Feb 2, 2024 | 22,100.00 | 22,500.00 | 21,850.00 | 22,400.00 | 22,400.00 | 300,744 |
| Feb 1, 2024 | 21,700.00 | 22,200.00 | 21,350.00 | 21,800.00 | 21,800.00 | 403,074 |
| Jan 31, 2024 | 22,950.00 | 23,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | 546,751 |
Related Tickers
310210.KQ Voronoi, Inc.
86,100.00
+7.22%
068270.KS Celltrion, Inc.
179,700.00
-0.28%
228760.KQ Genomictree Inc.
18,210.00
-5.65%
028300.KQ HLB Co., Ltd.
80,400.00
+1.64%
141080.KQ LigaChem Biosciences Inc.
126,500.00
+3.27%
EVLO Evelo Biosciences, Inc.
0.0005
0.00%
196170.KQ ALTEOGEN Inc.
371,500.00
+2.62%
INTS Intensity Therapeutics, Inc.
2.2100
-1.78%
VCNX Vaccinex, Inc.
1.2500
-3.10%
XNCR Xencor, Inc.
18.28
-1.19%