KOSDAQ - Delayed Quote KRW
Saltlux Inc. (304100.KQ)
30,100.00
-1,000.00
(-3.22%)
At close: 3:30:02 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 29,300.00 | 30,250.00 | 28,900.00 | 30,100.00 | 30,100.00 | 254,569 |
| Apr 30, 2025 | 32,350.00 | 32,400.00 | 30,500.00 | 31,100.00 | 31,100.00 | 360,806 |
| Apr 29, 2025 | 30,750.00 | 31,500.00 | 30,000.00 | 31,200.00 | 31,200.00 | 285,228 |
| Apr 28, 2025 | 32,600.00 | 32,850.00 | 30,200.00 | 30,400.00 | 30,400.00 | 472,581 |
| Apr 25, 2025 | 33,150.00 | 33,550.00 | 32,250.00 | 32,500.00 | 32,500.00 | 320,464 |
| Apr 24, 2025 | 32,950.00 | 33,750.00 | 32,200.00 | 32,700.00 | 32,700.00 | 389,237 |
| Apr 23, 2025 | 34,800.00 | 34,850.00 | 32,150.00 | 32,750.00 | 32,750.00 | 594,705 |
| Apr 22, 2025 | 34,000.00 | 35,250.00 | 33,850.00 | 34,050.00 | 34,050.00 | 422,784 |
| Apr 21, 2025 | 36,400.00 | 36,500.00 | 34,600.00 | 35,000.00 | 35,000.00 | 428,160 |
| Apr 18, 2025 | 36,500.00 | 36,700.00 | 34,850.00 | 35,700.00 | 35,700.00 | 521,926 |
| Apr 17, 2025 | 35,850.00 | 37,250.00 | 35,650.00 | 36,900.00 | 36,900.00 | 831,817 |
| Apr 16, 2025 | 39,300.00 | 39,800.00 | 36,100.00 | 36,200.00 | 36,200.00 | 1,266,417 |
| Apr 15, 2025 | 39,500.00 | 39,600.00 | 37,800.00 | 38,200.00 | 38,200.00 | 1,201,130 |
| Apr 14, 2025 | 34,200.00 | 40,750.00 | 33,900.00 | 39,300.00 | 39,300.00 | 6,507,642 |
| Apr 11, 2025 | 32,650.00 | 34,750.00 | 31,450.00 | 31,750.00 | 31,750.00 | 2,354,521 |
| Apr 10, 2025 | 30,550.00 | 31,650.00 | 29,100.00 | 31,200.00 | 31,200.00 | 983,903 |
| Apr 9, 2025 | 31,900.00 | 32,350.00 | 28,100.00 | 29,700.00 | 29,700.00 | 1,539,037 |
| Apr 8, 2025 | 29,600.00 | 33,300.00 | 29,100.00 | 30,700.00 | 30,700.00 | 4,106,137 |
| Apr 7, 2025 | 24,050.00 | 30,150.00 | 23,800.00 | 28,450.00 | 28,450.00 | 2,901,174 |
| Apr 4, 2025 | 23,200.00 | 24,550.00 | 22,650.00 | 24,250.00 | 24,250.00 | 365,029 |
| Apr 3, 2025 | 21,300.00 | 23,300.00 | 21,300.00 | 22,700.00 | 22,700.00 | 135,808 |
| Apr 2, 2025 | 22,900.00 | 23,150.00 | 21,450.00 | 22,100.00 | 22,100.00 | 168,784 |
| Apr 1, 2025 | 20,450.00 | 22,850.00 | 20,350.00 | 22,550.00 | 22,550.00 | 167,900 |
| Mar 31, 2025 | 21,950.00 | 21,950.00 | 20,300.00 | 20,400.00 | 20,400.00 | 108,866 |
| Mar 28, 2025 | 23,050.00 | 23,100.00 | 21,750.00 | 22,100.00 | 22,100.00 | 148,140 |
| Mar 27, 2025 | 22,800.00 | 23,950.00 | 22,200.00 | 23,400.00 | 23,400.00 | 284,411 |
| Mar 26, 2025 | 21,500.00 | 23,550.00 | 21,300.00 | 22,800.00 | 22,800.00 | 401,346 |
| Mar 25, 2025 | 22,350.00 | 22,600.00 | 21,350.00 | 21,400.00 | 21,400.00 | 136,095 |
| Mar 24, 2025 | 22,050.00 | 22,500.00 | 21,600.00 | 22,300.00 | 22,300.00 | 112,594 |
| Mar 21, 2025 | 23,450.00 | 23,500.00 | 21,800.00 | 22,000.00 | 22,000.00 | 348,477 |
| Mar 20, 2025 | 25,350.00 | 25,600.00 | 23,200.00 | 23,450.00 | 23,450.00 | 251,959 |
| Mar 19, 2025 | 24,650.00 | 25,550.00 | 24,250.00 | 25,350.00 | 25,350.00 | 207,235 |
| Mar 18, 2025 | 25,000.00 | 25,150.00 | 24,550.00 | 24,850.00 | 24,850.00 | 117,750 |
| Mar 17, 2025 | 25,050.00 | 25,100.00 | 24,600.00 | 25,000.00 | 25,000.00 | 132,838 |
| Mar 14, 2025 | 23,600.00 | 25,150.00 | 23,550.00 | 24,800.00 | 24,800.00 | 182,889 |
| Mar 13, 2025 | 24,850.00 | 24,900.00 | 23,600.00 | 23,750.00 | 23,750.00 | 196,569 |
| Mar 12, 2025 | 23,250.00 | 24,700.00 | 22,950.00 | 24,000.00 | 24,000.00 | 256,615 |
| Mar 11, 2025 | 22,850.00 | 23,400.00 | 22,500.00 | 23,300.00 | 23,300.00 | 177,669 |
| Mar 10, 2025 | 23,500.00 | 24,500.00 | 23,500.00 | 23,750.00 | 23,750.00 | 125,267 |
| Mar 7, 2025 | 23,600.00 | 24,600.00 | 23,350.00 | 24,200.00 | 24,200.00 | 175,533 |
| Mar 6, 2025 | 25,750.00 | 25,750.00 | 23,900.00 | 24,000.00 | 24,000.00 | 235,984 |
| Mar 5, 2025 | 24,600.00 | 25,400.00 | 24,500.00 | 25,300.00 | 25,300.00 | 186,551 |
| Mar 4, 2025 | 24,500.00 | 24,900.00 | 23,950.00 | 24,600.00 | 24,600.00 | 171,311 |
| Feb 28, 2025 | 25,650.00 | 26,200.00 | 24,900.00 | 24,900.00 | 24,900.00 | 324,949 |
| Feb 27, 2025 | 27,750.00 | 27,850.00 | 26,400.00 | 26,500.00 | 26,500.00 | 193,407 |
| Feb 26, 2025 | 26,850.00 | 27,600.00 | 26,650.00 | 27,100.00 | 27,100.00 | 184,601 |
| Feb 25, 2025 | 26,650.00 | 27,700.00 | 26,350.00 | 27,350.00 | 27,350.00 | 275,544 |
| Feb 24, 2025 | 27,150.00 | 27,450.00 | 26,350.00 | 26,750.00 | 26,750.00 | 383,912 |
| Feb 21, 2025 | 28,400.00 | 28,650.00 | 27,500.00 | 27,850.00 | 27,850.00 | 293,313 |
| Feb 20, 2025 | 30,000.00 | 30,300.00 | 27,600.00 | 28,200.00 | 28,200.00 | 540,631 |
| Feb 19, 2025 | 30,800.00 | 31,000.00 | 29,100.00 | 29,300.00 | 29,300.00 | 505,151 |
| Feb 18, 2025 | 30,300.00 | 31,600.00 | 29,450.00 | 30,800.00 | 30,800.00 | 941,372 |
| Feb 17, 2025 | 29,400.00 | 30,300.00 | 29,200.00 | 30,150.00 | 30,150.00 | 658,388 |
| Feb 14, 2025 | 29,950.00 | 30,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 800,889 |
| Feb 13, 2025 | 31,000.00 | 31,050.00 | 28,700.00 | 29,600.00 | 29,600.00 | 864,860 |
| Feb 12, 2025 | 32,200.00 | 32,550.00 | 30,450.00 | 30,800.00 | 30,800.00 | 896,452 |
| Feb 11, 2025 | 33,700.00 | 36,950.00 | 31,800.00 | 31,850.00 | 31,850.00 | 2,621,138 |
| Feb 10, 2025 | 34,000.00 | 35,500.00 | 32,250.00 | 33,400.00 | 33,400.00 | 1,320,562 |
| Feb 7, 2025 | 33,150.00 | 35,550.00 | 32,950.00 | 33,400.00 | 33,400.00 | 1,810,105 |
| Feb 6, 2025 | 33,050.00 | 33,900.00 | 32,500.00 | 33,150.00 | 33,150.00 | 1,633,394 |
| Feb 5, 2025 | 28,950.00 | 33,650.00 | 28,450.00 | 33,150.00 | 33,150.00 | 6,316,919 |
| Feb 4, 2025 | 29,050.00 | 30,450.00 | 27,550.00 | 28,300.00 | 28,300.00 | 2,358,996 |
| Feb 3, 2025 | 28,500.00 | 30,150.00 | 27,900.00 | 28,150.00 | 28,150.00 | 2,396,300 |
| Jan 31, 2025 | 24,300.00 | 28,100.00 | 24,000.00 | 27,650.00 | 27,650.00 | 2,932,867 |
| Jan 24, 2025 | 23,200.00 | 25,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | 662,637 |
| Jan 23, 2025 | 23,700.00 | 24,100.00 | 23,150.00 | 23,200.00 | 23,200.00 | 180,192 |
| Jan 22, 2025 | 24,100.00 | 24,400.00 | 23,250.00 | 23,450.00 | 23,450.00 | 386,915 |
| Jan 21, 2025 | 22,350.00 | 22,750.00 | 21,950.00 | 22,450.00 | 22,450.00 | 125,601 |
| Jan 20, 2025 | 21,850.00 | 22,450.00 | 21,550.00 | 22,200.00 | 22,200.00 | 154,247 |
| Jan 17, 2025 | 22,700.00 | 22,750.00 | 21,500.00 | 21,600.00 | 21,600.00 | 235,737 |
| Jan 16, 2025 | 22,800.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,600.00 | 124,706 |
| Jan 15, 2025 | 22,650.00 | 22,950.00 | 22,400.00 | 22,400.00 | 22,400.00 | 97,011 |
| Jan 14, 2025 | 22,250.00 | 22,800.00 | 22,200.00 | 22,650.00 | 22,650.00 | 80,768 |
| Jan 13, 2025 | 22,350.00 | 23,000.00 | 22,000.00 | 22,200.00 | 22,200.00 | 129,860 |
| Jan 10, 2025 | 23,400.00 | 23,400.00 | 22,600.00 | 22,650.00 | 22,650.00 | 148,631 |
| Jan 9, 2025 | 23,300.00 | 23,450.00 | 22,500.00 | 23,250.00 | 23,250.00 | 191,961 |
| Jan 8, 2025 | 23,800.00 | 24,050.00 | 23,050.00 | 23,300.00 | 23,300.00 | 237,999 |
| Jan 7, 2025 | 24,800.00 | 25,250.00 | 24,200.00 | 24,300.00 | 24,300.00 | 211,614 |
| Jan 6, 2025 | 24,600.00 | 25,050.00 | 23,800.00 | 25,000.00 | 25,000.00 | 305,823 |
| Jan 3, 2025 | 23,800.00 | 24,150.00 | 23,250.00 | 23,950.00 | 23,950.00 | 193,917 |
| Jan 2, 2025 | 22,700.00 | 24,100.00 | 22,150.00 | 24,050.00 | 24,050.00 | 258,431 |
| Dec 30, 2024 | 21,900.00 | 22,650.00 | 21,550.00 | 22,350.00 | 22,350.00 | 203,397 |
| Dec 27, 2024 | 23,800.00 | 23,950.00 | 22,000.00 | 22,350.00 | 22,350.00 | 295,253 |
| Dec 26, 2024 | 23,400.00 | 24,450.00 | 23,050.00 | 24,050.00 | 24,050.00 | 264,060 |
| Dec 24, 2024 | 24,600.00 | 25,000.00 | 23,000.00 | 23,050.00 | 23,050.00 | 269,328 |
| Dec 23, 2024 | 24,900.00 | 25,400.00 | 24,050.00 | 24,800.00 | 24,800.00 | 200,504 |
| Dec 20, 2024 | 27,050.00 | 27,200.00 | 24,350.00 | 24,350.00 | 24,350.00 | 338,511 |
| Dec 19, 2024 | 25,500.00 | 26,950.00 | 25,350.00 | 26,600.00 | 26,600.00 | 256,161 |
| Dec 18, 2024 | 26,700.00 | 27,400.00 | 25,850.00 | 26,650.00 | 26,650.00 | 426,565 |
| Dec 17, 2024 | 25,350.00 | 27,000.00 | 24,600.00 | 26,950.00 | 26,950.00 | 917,018 |
| Dec 16, 2024 | 25,400.00 | 25,500.00 | 24,300.00 | 24,850.00 | 24,850.00 | 247,679 |
| Dec 13, 2024 | 25,000.00 | 25,400.00 | 24,150.00 | 24,650.00 | 24,650.00 | 372,697 |
| Dec 12, 2024 | 24,650.00 | 25,950.00 | 23,700.00 | 24,400.00 | 24,400.00 | 380,032 |
| Dec 11, 2024 | 22,700.00 | 24,850.00 | 22,700.00 | 24,400.00 | 24,400.00 | 548,249 |
| Dec 10, 2024 | 22,000.00 | 23,050.00 | 21,650.00 | 22,950.00 | 22,950.00 | 461,741 |
| Dec 9, 2024 | 22,600.00 | 23,050.00 | 22,000.00 | 22,200.00 | 22,200.00 | 351,253 |
| Dec 6, 2024 | 24,950.00 | 25,200.00 | 22,500.00 | 23,850.00 | 23,850.00 | 366,861 |
| Dec 5, 2024 | 24,300.00 | 25,650.00 | 23,700.00 | 25,150.00 | 25,150.00 | 394,549 |
| Dec 4, 2024 | 24,800.00 | 25,900.00 | 23,450.00 | 23,800.00 | 23,800.00 | 452,655 |
| Dec 3, 2024 | 25,250.00 | 26,150.00 | 24,900.00 | 25,450.00 | 25,450.00 | 275,988 |
| Dec 2, 2024 | 26,400.00 | 26,750.00 | 24,600.00 | 25,300.00 | 25,300.00 | 589,015 |
| Nov 29, 2024 | 27,200.00 | 27,500.00 | 25,500.00 | 26,500.00 | 26,500.00 | 479,430 |
| Nov 28, 2024 | 27,400.00 | 28,500.00 | 26,200.00 | 26,600.00 | 26,600.00 | 603,039 |
| Nov 27, 2024 | 25,750.00 | 28,000.00 | 25,650.00 | 27,350.00 | 27,350.00 | 1,046,612 |
| Nov 26, 2024 | 24,750.00 | 26,200.00 | 24,350.00 | 25,900.00 | 25,900.00 | 1,041,023 |
| Nov 25, 2024 | 23,550.00 | 24,700.00 | 22,750.00 | 24,600.00 | 24,600.00 | 913,973 |
| Nov 22, 2024 | 20,300.00 | 24,000.00 | 20,250.00 | 23,000.00 | 23,000.00 | 1,510,928 |
| Nov 21, 2024 | 21,200.00 | 21,400.00 | 19,770.00 | 19,770.00 | 19,770.00 | 177,429 |
| Nov 20, 2024 | 21,400.00 | 21,600.00 | 20,000.00 | 20,750.00 | 20,750.00 | 232,859 |
| Nov 19, 2024 | 22,000.00 | 22,150.00 | 20,750.00 | 21,100.00 | 21,100.00 | 256,076 |
| Nov 18, 2024 | 19,020.00 | 22,950.00 | 19,020.00 | 21,750.00 | 21,750.00 | 960,455 |
| Nov 15, 2024 | 19,190.00 | 19,440.00 | 18,120.00 | 18,900.00 | 18,900.00 | 247,037 |
| Nov 14, 2024 | 18,050.00 | 19,230.00 | 17,510.00 | 18,650.00 | 18,650.00 | 189,496 |
| Nov 13, 2024 | 19,190.00 | 20,450.00 | 17,360.00 | 17,980.00 | 17,980.00 | 367,037 |
| Nov 12, 2024 | 21,300.00 | 22,500.00 | 19,000.00 | 19,190.00 | 19,190.00 | 605,243 |
| Nov 11, 2024 | 22,200.00 | 22,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | 298,409 |
| Nov 8, 2024 | 21,700.00 | 22,000.00 | 21,050.00 | 21,900.00 | 21,900.00 | 357,580 |
| Nov 7, 2024 | 20,800.00 | 22,300.00 | 20,450.00 | 21,750.00 | 21,750.00 | 1,043,285 |
| Nov 6, 2024 | 16,720.00 | 21,600.00 | 16,670.00 | 20,250.00 | 20,250.00 | 2,977,833 |
| Nov 5, 2024 | 16,920.00 | 16,920.00 | 16,500.00 | 16,630.00 | 16,630.00 | 44,877 |
| Nov 4, 2024 | 16,470.00 | 17,070.00 | 16,420.00 | 16,670.00 | 16,670.00 | 64,447 |
| Nov 1, 2024 | 16,510.00 | 16,720.00 | 16,290.00 | 16,470.00 | 16,470.00 | 38,193 |
| Oct 31, 2024 | 16,520.00 | 17,320.00 | 16,210.00 | 16,720.00 | 16,720.00 | 80,211 |
| Oct 30, 2024 | 17,350.00 | 17,670.00 | 16,570.00 | 16,720.00 | 16,720.00 | 84,311 |
| Oct 29, 2024 | 17,680.00 | 17,680.00 | 17,030.00 | 17,350.00 | 17,350.00 | 66,080 |
| Oct 28, 2024 | 17,800.00 | 18,100.00 | 17,470.00 | 17,680.00 | 17,680.00 | 67,263 |
| Oct 25, 2024 | 19,270.00 | 19,270.00 | 17,680.00 | 17,790.00 | 17,790.00 | 101,947 |
| Oct 24, 2024 | 19,110.00 | 19,410.00 | 18,530.00 | 18,700.00 | 18,700.00 | 63,721 |
| Oct 23, 2024 | 19,860.00 | 20,100.00 | 18,850.00 | 19,410.00 | 19,410.00 | 100,578 |
| Oct 22, 2024 | 19,790.00 | 20,200.00 | 19,460.00 | 19,560.00 | 19,560.00 | 122,004 |
| Oct 21, 2024 | 18,880.00 | 20,350.00 | 18,460.00 | 19,810.00 | 19,810.00 | 161,910 |
| Oct 18, 2024 | 19,450.00 | 19,450.00 | 18,270.00 | 18,990.00 | 18,990.00 | 117,256 |
| Oct 17, 2024 | 20,150.00 | 20,250.00 | 19,110.00 | 19,250.00 | 19,250.00 | 114,272 |
| Oct 16, 2024 | 18,800.00 | 20,800.00 | 18,780.00 | 20,050.00 | 20,050.00 | 206,418 |
| Oct 15, 2024 | 20,550.00 | 20,600.00 | 18,990.00 | 19,030.00 | 19,030.00 | 236,331 |
| Oct 14, 2024 | 19,750.00 | 20,800.00 | 19,750.00 | 20,350.00 | 20,350.00 | 223,741 |
| Oct 11, 2024 | 19,040.00 | 19,770.00 | 19,020.00 | 19,650.00 | 19,650.00 | 139,332 |
| Oct 10, 2024 | 18,890.00 | 19,700.00 | 18,630.00 | 19,300.00 | 19,300.00 | 243,021 |
| Oct 8, 2024 | 17,600.00 | 18,660.00 | 17,110.00 | 18,590.00 | 18,590.00 | 189,025 |
| Oct 7, 2024 | 16,900.00 | 18,580.00 | 16,400.00 | 17,600.00 | 17,600.00 | 386,519 |
| Oct 4, 2024 | 15,120.00 | 16,510.00 | 15,120.00 | 16,200.00 | 16,200.00 | 123,841 |
| Oct 2, 2024 | 15,650.00 | 15,650.00 | 15,100.00 | 15,100.00 | 15,100.00 | 51,332 |
| Sep 30, 2024 | 16,650.00 | 16,650.00 | 15,710.00 | 15,710.00 | 15,710.00 | 68,129 |
| Sep 27, 2024 | 16,390.00 | 17,040.00 | 16,190.00 | 16,480.00 | 16,480.00 | 73,269 |
| Sep 26, 2024 | 15,710.00 | 16,660.00 | 15,710.00 | 16,270.00 | 16,270.00 | 123,660 |
| Sep 25, 2024 | 15,500.00 | 16,100.00 | 15,480.00 | 15,600.00 | 15,600.00 | 61,476 |
| Sep 24, 2024 | 15,090.00 | 15,480.00 | 15,020.00 | 15,480.00 | 15,480.00 | 54,506 |
| Sep 23, 2024 | 14,620.00 | 15,040.00 | 14,420.00 | 14,820.00 | 14,820.00 | 33,149 |
| Sep 20, 2024 | 14,590.00 | 14,970.00 | 14,590.00 | 14,670.00 | 14,670.00 | 32,523 |
| Sep 19, 2024 | 14,830.00 | 14,890.00 | 14,180.00 | 14,580.00 | 14,580.00 | 46,105 |
| Sep 13, 2024 | 14,950.00 | 15,080.00 | 14,550.00 | 14,890.00 | 14,890.00 | 43,619 |
| Sep 12, 2024 | 14,410.00 | 14,980.00 | 14,410.00 | 14,860.00 | 14,860.00 | 46,234 |
| Sep 11, 2024 | 14,300.00 | 15,230.00 | 14,070.00 | 14,400.00 | 14,400.00 | 113,946 |
| Sep 10, 2024 | 14,270.00 | 14,340.00 | 13,850.00 | 14,040.00 | 14,040.00 | 50,765 |
| Sep 9, 2024 | 13,100.00 | 15,480.00 | 12,760.00 | 14,280.00 | 14,280.00 | 190,951 |
| Sep 6, 2024 | 13,300.00 | 13,680.00 | 13,100.00 | 13,100.00 | 13,100.00 | 49,766 |
| Sep 5, 2024 | 13,110.00 | 13,800.00 | 13,110.00 | 13,290.00 | 13,290.00 | 42,486 |
| Sep 4, 2024 | 13,330.00 | 13,700.00 | 13,080.00 | 13,110.00 | 13,110.00 | 69,725 |
| Sep 3, 2024 | 14,480.00 | 14,480.00 | 13,900.00 | 13,930.00 | 13,930.00 | 50,939 |
| Sep 2, 2024 | 14,470.00 | 14,470.00 | 14,010.00 | 14,210.00 | 14,210.00 | 44,507 |
| Aug 30, 2024 | 13,900.00 | 14,800.00 | 13,900.00 | 14,220.00 | 14,220.00 | 54,651 |
| Aug 29, 2024 | 14,340.00 | 14,340.00 | 13,620.00 | 13,930.00 | 13,930.00 | 48,346 |
| Aug 28, 2024 | 14,770.00 | 15,060.00 | 14,360.00 | 14,360.00 | 14,360.00 | 93,582 |
| Aug 27, 2024 | 14,000.00 | 16,190.00 | 13,920.00 | 14,600.00 | 14,600.00 | 543,801 |
| Aug 26, 2024 | 14,260.00 | 14,400.00 | 13,910.00 | 14,050.00 | 14,050.00 | 28,180 |
| Aug 23, 2024 | 14,070.00 | 14,390.00 | 13,910.00 | 14,260.00 | 14,260.00 | 25,563 |
| Aug 22, 2024 | 14,220.00 | 14,700.00 | 14,220.00 | 14,310.00 | 14,310.00 | 32,547 |
| Aug 21, 2024 | 14,670.00 | 14,670.00 | 14,200.00 | 14,300.00 | 14,300.00 | 31,888 |
| Aug 20, 2024 | 13,790.00 | 14,730.00 | 13,790.00 | 14,700.00 | 14,700.00 | 95,613 |
| Aug 19, 2024 | 14,450.00 | 14,450.00 | 13,780.00 | 13,810.00 | 13,810.00 | 35,694 |
| Aug 16, 2024 | 14,330.00 | 14,450.00 | 14,040.00 | 14,240.00 | 14,240.00 | 53,118 |
| Aug 14, 2024 | 14,250.00 | 14,380.00 | 14,110.00 | 14,320.00 | 14,320.00 | 56,063 |
| Aug 13, 2024 | 14,120.00 | 14,120.00 | 13,600.00 | 13,870.00 | 13,870.00 | 38,075 |
| Aug 12, 2024 | 13,350.00 | 14,130.00 | 13,350.00 | 14,090.00 | 14,090.00 | 49,811 |
| Aug 9, 2024 | 12,950.00 | 13,690.00 | 12,950.00 | 13,470.00 | 13,470.00 | 52,486 |
| Aug 8, 2024 | 13,080.00 | 13,440.00 | 12,650.00 | 12,870.00 | 12,870.00 | 65,716 |
| Aug 7, 2024 | 13,560.00 | 14,350.00 | 13,150.00 | 13,210.00 | 13,210.00 | 82,838 |
| Aug 6, 2024 | 12,600.00 | 14,090.00 | 12,600.00 | 13,560.00 | 13,560.00 | 112,733 |
| Aug 5, 2024 | 15,300.00 | 15,440.00 | 12,340.00 | 12,920.00 | 12,920.00 | 194,981 |
| Aug 2, 2024 | 16,700.00 | 16,860.00 | 15,700.00 | 15,700.00 | 15,700.00 | 65,147 |
| Aug 1, 2024 | 16,070.00 | 17,200.00 | 16,070.00 | 16,910.00 | 16,910.00 | 73,995 |
| Jul 31, 2024 | 16,110.00 | 16,170.00 | 15,690.00 | 16,050.00 | 16,050.00 | 58,037 |
| Jul 30, 2024 | 16,610.00 | 16,970.00 | 16,100.00 | 16,110.00 | 16,110.00 | 39,447 |
| Jul 29, 2024 | 16,490.00 | 16,690.00 | 16,360.00 | 16,610.00 | 16,610.00 | 27,311 |
| Jul 26, 2024 | 16,620.00 | 16,960.00 | 16,390.00 | 16,500.00 | 16,500.00 | 40,027 |
| Jul 25, 2024 | 16,750.00 | 16,880.00 | 16,010.00 | 16,600.00 | 16,600.00 | 57,718 |
| Jul 24, 2024 | 17,230.00 | 17,680.00 | 16,940.00 | 16,940.00 | 16,940.00 | 46,940 |
| Jul 23, 2024 | 17,150.00 | 17,600.00 | 17,150.00 | 17,230.00 | 17,230.00 | 56,759 |
| Jul 22, 2024 | 18,060.00 | 18,060.00 | 17,130.00 | 17,150.00 | 17,150.00 | 58,703 |
| Jul 19, 2024 | 17,910.00 | 18,080.00 | 17,560.00 | 18,060.00 | 18,060.00 | 42,241 |
| Jul 18, 2024 | 18,450.00 | 18,450.00 | 17,540.00 | 17,790.00 | 17,790.00 | 100,624 |
| Jul 17, 2024 | 18,790.00 | 19,080.00 | 18,480.00 | 18,480.00 | 18,480.00 | 42,147 |
| Jul 16, 2024 | 19,110.00 | 19,240.00 | 18,750.00 | 18,830.00 | 18,830.00 | 46,548 |
| Jul 15, 2024 | 19,300.00 | 19,370.00 | 19,070.00 | 19,190.00 | 19,190.00 | 27,889 |
| Jul 12, 2024 | 19,330.00 | 19,550.00 | 19,050.00 | 19,260.00 | 19,260.00 | 35,699 |
| Jul 11, 2024 | 19,500.00 | 19,850.00 | 19,400.00 | 19,420.00 | 19,420.00 | 51,426 |
| Jul 10, 2024 | 19,330.00 | 19,500.00 | 19,030.00 | 19,340.00 | 19,340.00 | 40,195 |
| Jul 9, 2024 | 19,570.00 | 19,750.00 | 19,280.00 | 19,310.00 | 19,310.00 | 56,714 |
| Jul 8, 2024 | 18,680.00 | 19,760.00 | 18,680.00 | 19,620.00 | 19,620.00 | 88,950 |
| Jul 5, 2024 | 18,370.00 | 18,790.00 | 18,150.00 | 18,580.00 | 18,580.00 | 57,248 |
| Jul 4, 2024 | 18,850.00 | 19,020.00 | 18,010.00 | 18,140.00 | 18,140.00 | 105,823 |
| Jul 3, 2024 | 19,000.00 | 19,350.00 | 18,790.00 | 18,920.00 | 18,920.00 | 49,929 |
| Jul 2, 2024 | 19,210.00 | 19,470.00 | 18,900.00 | 18,900.00 | 18,900.00 | 54,286 |
| Jul 1, 2024 | 19,140.00 | 19,730.00 | 19,040.00 | 19,470.00 | 19,470.00 | 46,555 |
| Jun 28, 2024 | 19,000.00 | 19,300.00 | 18,790.00 | 19,210.00 | 19,210.00 | 51,291 |
| Jun 27, 2024 | 19,180.00 | 19,330.00 | 19,050.00 | 19,070.00 | 19,070.00 | 36,468 |
| Jun 26, 2024 | 19,680.00 | 19,890.00 | 19,090.00 | 19,180.00 | 19,180.00 | 55,128 |
| Jun 25, 2024 | 18,710.00 | 20,100.00 | 18,500.00 | 19,590.00 | 19,590.00 | 92,138 |
| Jun 24, 2024 | 20,600.00 | 20,700.00 | 19,070.00 | 19,070.00 | 19,070.00 | 193,284 |
| Jun 21, 2024 | 20,900.00 | 20,900.00 | 20,550.00 | 20,600.00 | 20,600.00 | 42,750 |
| Jun 20, 2024 | 20,850.00 | 21,150.00 | 20,850.00 | 20,900.00 | 20,900.00 | 36,306 |
| Jun 19, 2024 | 20,550.00 | 21,450.00 | 20,550.00 | 21,100.00 | 21,100.00 | 73,544 |
| Jun 18, 2024 | 21,100.00 | 21,300.00 | 20,800.00 | 20,850.00 | 20,850.00 | 70,400 |
| Jun 17, 2024 | 22,200.00 | 22,200.00 | 20,950.00 | 21,350.00 | 21,350.00 | 133,055 |
| Jun 14, 2024 | 22,300.00 | 22,350.00 | 21,750.00 | 22,000.00 | 22,000.00 | 95,736 |
| Jun 13, 2024 | 22,800.00 | 22,800.00 | 22,400.00 | 22,400.00 | 22,400.00 | 66,507 |
| Jun 12, 2024 | 22,400.00 | 22,900.00 | 22,350.00 | 22,600.00 | 22,600.00 | 90,846 |
| Jun 11, 2024 | 22,000.00 | 22,400.00 | 21,800.00 | 22,150.00 | 22,150.00 | 64,770 |
| Jun 10, 2024 | 21,900.00 | 22,550.00 | 21,450.00 | 22,100.00 | 22,100.00 | 85,138 |
| Jun 7, 2024 | 22,100.00 | 22,350.00 | 22,000.00 | 22,050.00 | 22,050.00 | 65,408 |
| Jun 5, 2024 | 22,550.00 | 22,550.00 | 22,100.00 | 22,250.00 | 22,250.00 | 74,570 |
| Jun 4, 2024 | 22,800.00 | 22,950.00 | 22,450.00 | 22,550.00 | 22,550.00 | 62,068 |
| Jun 3, 2024 | 22,750.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 48,172 |
| May 31, 2024 | 23,100.00 | 23,500.00 | 22,800.00 | 22,900.00 | 22,900.00 | 61,033 |
| May 30, 2024 | 23,400.00 | 24,700.00 | 22,550.00 | 23,050.00 | 23,050.00 | 197,328 |
| May 29, 2024 | 23,200.00 | 23,750.00 | 23,000.00 | 23,200.00 | 23,200.00 | 83,285 |
| May 28, 2024 | 23,000.00 | 23,250.00 | 22,950.00 | 23,000.00 | 23,000.00 | 61,238 |
| May 27, 2024 | 22,800.00 | 23,300.00 | 22,250.00 | 23,250.00 | 23,250.00 | 89,950 |
| May 24, 2024 | 23,050.00 | 23,300.00 | 22,800.00 | 22,900.00 | 22,900.00 | 55,179 |
| May 23, 2024 | 23,200.00 | 23,400.00 | 22,900.00 | 23,300.00 | 23,300.00 | 48,809 |
| May 22, 2024 | 23,700.00 | 23,850.00 | 23,300.00 | 23,400.00 | 23,400.00 | 62,683 |
| May 21, 2024 | 24,000.00 | 24,450.00 | 23,700.00 | 23,700.00 | 23,700.00 | 80,924 |
| May 20, 2024 | 24,400.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | 62,064 |
| May 17, 2024 | 24,600.00 | 24,900.00 | 24,300.00 | 24,400.00 | 24,400.00 | 61,310 |
| May 16, 2024 | 25,350.00 | 25,350.00 | 24,600.00 | 24,700.00 | 24,700.00 | 90,149 |
| May 14, 2024 | 24,100.00 | 25,450.00 | 24,100.00 | 24,600.00 | 24,600.00 | 205,348 |
| May 13, 2024 | 24,250.00 | 24,800.00 | 23,600.00 | 24,050.00 | 24,050.00 | 73,324 |
| May 10, 2024 | 24,500.00 | 24,900.00 | 23,700.00 | 23,950.00 | 23,950.00 | 91,098 |
| May 9, 2024 | 25,000.00 | 25,200.00 | 24,400.00 | 24,500.00 | 24,500.00 | 115,537 |
| May 8, 2024 | 24,700.00 | 25,300.00 | 24,200.00 | 24,800.00 | 24,800.00 | 96,805 |
| May 7, 2024 | 25,000.00 | 25,050.00 | 24,350.00 | 24,700.00 | 24,700.00 | 84,185 |
| May 3, 2024 | 24,450.00 | 25,000.00 | 24,300.00 | 24,550.00 | 24,550.00 | 102,498 |
| May 2, 2024 | 24,500.00 | 24,550.00 | 23,950.00 | 24,350.00 | 24,350.00 | 66,528 |
Related Tickers
402030.KQ Konan Technology Inc.
24,800.00
-4.80%
054920.KQ HancomWITH Inc.
2,810.00
-1.06%
357880.KQ SKAI worldwide Co., Ltd.
2,240.00
-2.18%
347860.KQ Alchera Inc.
1,885.00
+4.66%
377300.KS Kakao Pay Corp.
31,550.00
-0.32%
TDC Teradata Corporation
21.64
+0.65%
FIVN Five9, Inc.
25.08
-0.24%
REKR Rekor Systems, Inc.
1.0200
-2.86%
GTLB GitLab Inc.
46.96
+0.62%
NTNX Nutanix, Inc.
70.91
+3.22%