Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
156,400.00
+700.00
+(0.45%)
At close: 3:30:22 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 | 0.00 | 0.00 | 0.00 | 156,400.00 | 156,400.00 | - |
| Feb 21, 2025 | 152,300.00 | 163,500.00 | 150,600.00 | 155,700.00 | 155,700.00 | 50,794 |
| Feb 20, 2025 | 144,500.00 | 151,000.00 | 143,300.00 | 149,500.00 | 149,500.00 | 22,440 |
| Feb 19, 2025 | 145,900.00 | 147,000.00 | 142,800.00 | 144,500.00 | 144,500.00 | 11,417 |
| Feb 18, 2025 | 146,800.00 | 148,000.00 | 144,600.00 | 147,000.00 | 147,000.00 | 11,165 |
| Feb 17, 2025 | 140,500.00 | 148,400.00 | 139,000.00 | 146,800.00 | 146,800.00 | 24,650 |
| Feb 14, 2025 | 141,500.00 | 141,900.00 | 138,700.00 | 139,900.00 | 139,900.00 | 8,035 |
| Feb 13, 2025 | 132,000.00 | 141,300.00 | 131,500.00 | 138,800.00 | 138,800.00 | 23,032 |
| Feb 12, 2025 | 138,100.00 | 138,200.00 | 130,800.00 | 132,600.00 | 132,600.00 | 36,169 |
| Feb 11, 2025 | 142,900.00 | 146,500.00 | 134,600.00 | 136,400.00 | 136,400.00 | 45,574 |
| Feb 10, 2025 | 137,100.00 | 144,000.00 | 137,100.00 | 143,100.00 | 143,100.00 | 23,699 |
| Feb 7, 2025 | 146,000.00 | 146,000.00 | 141,000.00 | 141,300.00 | 141,300.00 | 18,534 |
| Feb 6, 2025 | 144,400.00 | 147,700.00 | 141,500.00 | 147,000.00 | 147,000.00 | 34,886 |
| Feb 5, 2025 | 142,100.00 | 153,500.00 | 138,600.00 | 144,500.00 | 144,500.00 | 108,861 |
| Feb 4, 2025 | 144,700.00 | 149,100.00 | 142,200.00 | 143,000.00 | 143,000.00 | 19,334 |
| Feb 3, 2025 | 135,500.00 | 144,700.00 | 135,000.00 | 144,700.00 | 144,700.00 | 33,814 |
| Jan 31, 2025 | 140,000.00 | 141,500.00 | 136,100.00 | 137,900.00 | 137,900.00 | 14,481 |
| Jan 24, 2025 | 137,100.00 | 144,100.00 | 135,300.00 | 142,000.00 | 142,000.00 | 25,805 |
| Jan 23, 2025 | 144,000.00 | 146,900.00 | 136,800.00 | 137,100.00 | 137,100.00 | 22,509 |
| Jan 22, 2025 | 146,200.00 | 147,000.00 | 141,500.00 | 143,400.00 | 143,400.00 | 28,105 |
| Jan 21, 2025 | 144,000.00 | 148,500.00 | 136,200.00 | 146,200.00 | 146,200.00 | 55,970 |
| Jan 20, 2025 | 133,100.00 | 144,800.00 | 132,500.00 | 141,000.00 | 141,000.00 | 65,581 |
| Jan 17, 2025 | 126,000.00 | 133,400.00 | 124,100.00 | 133,100.00 | 133,100.00 | 42,567 |
| Jan 16, 2025 | 121,000.00 | 123,000.00 | 119,500.00 | 122,900.00 | 122,900.00 | 10,023 |
| Jan 15, 2025 | 120,100.00 | 122,200.00 | 119,400.00 | 119,700.00 | 119,700.00 | 3,270 |
| Jan 14, 2025 | 122,200.00 | 122,300.00 | 118,300.00 | 120,100.00 | 120,100.00 | 6,243 |
| Jan 13, 2025 | 119,400.00 | 122,800.00 | 113,000.00 | 121,600.00 | 121,600.00 | 7,881 |
| Jan 10, 2025 | 118,700.00 | 120,500.00 | 118,600.00 | 119,400.00 | 119,400.00 | 4,308 |
| Jan 9, 2025 | 119,700.00 | 120,900.00 | 118,300.00 | 118,500.00 | 118,500.00 | 4,020 |
| Jan 8, 2025 | 123,000.00 | 123,000.00 | 118,000.00 | 120,000.00 | 120,000.00 | 7,581 |
| Jan 7, 2025 | 119,900.00 | 123,000.00 | 119,600.00 | 122,300.00 | 122,300.00 | 6,964 |
| Jan 6, 2025 | 120,900.00 | 120,900.00 | 119,200.00 | 120,000.00 | 120,000.00 | 3,136 |
| Jan 3, 2025 | 120,600.00 | 120,600.00 | 118,000.00 | 119,800.00 | 119,800.00 | 2,696 |
| Jan 2, 2025 | 120,500.00 | 121,500.00 | 118,300.00 | 118,800.00 | 118,800.00 | 3,333 |
| Dec 30, 2024 | 118,100.00 | 121,600.00 | 116,900.00 | 120,700.00 | 120,700.00 | 5,266 |
| Dec 27, 2024 | 118,300.00 | 120,300.00 | 116,600.00 | 118,000.00 | 118,000.00 | 3,096 |
| Dec 26, 2024 | 121,200.00 | 121,200.00 | 119,400.00 | 119,500.00 | 119,500.00 | 5,621 |
| Dec 24, 2024 | 121,500.00 | 122,100.00 | 120,000.00 | 120,000.00 | 120,000.00 | 1,901 |
| Dec 23, 2024 | 118,500.00 | 121,100.00 | 118,500.00 | 121,100.00 | 121,100.00 | 1,617 |
| Dec 20, 2024 | 120,700.00 | 121,300.00 | 118,400.00 | 118,400.00 | 118,400.00 | 4,604 |
| Dec 19, 2024 | 120,900.00 | 122,800.00 | 119,200.00 | 120,700.00 | 120,700.00 | 4,155 |
| Dec 18, 2024 | 121,800.00 | 123,000.00 | 120,500.00 | 121,500.00 | 121,500.00 | 2,808 |
| Dec 17, 2024 | 120,800.00 | 124,800.00 | 120,600.00 | 121,800.00 | 121,800.00 | 15,743 |
| Dec 16, 2024 | 119,600.00 | 120,500.00 | 119,100.00 | 120,000.00 | 120,000.00 | 4,015 |
| Dec 13, 2024 | 118,900.00 | 119,600.00 | 118,100.00 | 119,600.00 | 119,600.00 | 3,053 |
| Dec 12, 2024 | 118,200.00 | 118,500.00 | 116,500.00 | 118,500.00 | 118,500.00 | 4,104 |
| Dec 11, 2024 | 117,600.00 | 118,700.00 | 116,100.00 | 117,400.00 | 117,400.00 | 3,191 |
| Dec 10, 2024 | 111,300.00 | 117,900.00 | 111,300.00 | 117,100.00 | 117,100.00 | 7,001 |
| Dec 9, 2024 | 112,000.00 | 117,300.00 | 111,000.00 | 112,100.00 | 112,100.00 | 3,341 |
| Dec 6, 2024 | 117,500.00 | 117,500.00 | 113,600.00 | 116,500.00 | 116,500.00 | 2,591 |
| Dec 5, 2024 | 115,100.00 | 117,300.00 | 114,400.00 | 115,700.00 | 115,700.00 | 3,336 |
| Dec 4, 2024 | 117,800.00 | 119,000.00 | 115,600.00 | 115,700.00 | 115,700.00 | 5,865 |
| Dec 3, 2024 | 118,200.00 | 119,000.00 | 116,800.00 | 119,000.00 | 119,000.00 | 2,906 |
| Dec 2, 2024 | 117,500.00 | 117,500.00 | 116,500.00 | 116,700.00 | 116,700.00 | 2,225 |
| Nov 29, 2024 | 118,200.00 | 118,800.00 | 115,700.00 | 116,600.00 | 116,600.00 | 4,353 |
| Nov 28, 2024 | 118,300.00 | 119,600.00 | 117,300.00 | 118,200.00 | 118,200.00 | 2,748 |
| Nov 27, 2024 | 118,400.00 | 119,500.00 | 117,100.00 | 117,500.00 | 117,500.00 | 3,049 |
| Nov 26, 2024 | 118,600.00 | 119,400.00 | 116,800.00 | 118,400.00 | 118,400.00 | 5,541 |
| Nov 25, 2024 | 116,900.00 | 119,500.00 | 116,900.00 | 117,300.00 | 117,300.00 | 2,824 |
| Nov 22, 2024 | 115,800.00 | 117,900.00 | 115,000.00 | 116,900.00 | 116,900.00 | 3,484 |
| Nov 21, 2024 | 115,100.00 | 117,000.00 | 114,100.00 | 115,200.00 | 115,200.00 | 2,804 |
| Nov 20, 2024 | 116,900.00 | 116,900.00 | 113,700.00 | 115,300.00 | 115,300.00 | 2,462 |
| Nov 19, 2024 | 113,000.00 | 118,400.00 | 111,900.00 | 115,800.00 | 115,800.00 | 8,565 |
| Nov 18, 2024 | 108,500.00 | 113,500.00 | 108,500.00 | 112,300.00 | 112,300.00 | 4,916 |
| Nov 15, 2024 | 110,000.00 | 110,900.00 | 108,100.00 | 109,500.00 | 109,500.00 | 6,410 |
| Nov 14, 2024 | 112,700.00 | 113,300.00 | 109,800.00 | 109,800.00 | 109,800.00 | 4,559 |
| Nov 13, 2024 | 114,000.00 | 115,700.00 | 112,000.00 | 112,200.00 | 112,200.00 | 6,085 |
| Nov 12, 2024 | 120,100.00 | 120,100.00 | 114,100.00 | 115,000.00 | 115,000.00 | 7,214 |
| Nov 11, 2024 | 119,100.00 | 121,100.00 | 118,000.00 | 119,200.00 | 119,200.00 | 5,214 |
| Nov 8, 2024 | 121,100.00 | 122,800.00 | 119,900.00 | 120,100.00 | 120,100.00 | 8,221 |
| Nov 7, 2024 | 117,800.00 | 122,900.00 | 117,000.00 | 122,500.00 | 122,500.00 | 25,119 |
| Nov 6, 2024 | 113,300.00 | 117,500.00 | 112,900.00 | 117,400.00 | 117,400.00 | 10,035 |
| Nov 5, 2024 | 114,100.00 | 114,400.00 | 112,800.00 | 113,000.00 | 113,000.00 | 4,801 |
| Nov 4, 2024 | 113,900.00 | 114,600.00 | 112,800.00 | 114,000.00 | 114,000.00 | 6,008 |
| Nov 1, 2024 | 112,400.00 | 115,300.00 | 112,400.00 | 114,400.00 | 114,400.00 | 1,436 |
| Oct 31, 2024 | 113,900.00 | 114,600.00 | 112,800.00 | 113,800.00 | 113,800.00 | 3,585 |
| Oct 30, 2024 | 116,400.00 | 116,400.00 | 113,000.00 | 114,000.00 | 114,000.00 | 4,758 |
| Oct 29, 2024 | 117,000.00 | 117,000.00 | 114,400.00 | 115,100.00 | 115,100.00 | 4,374 |
| Oct 28, 2024 | 114,300.00 | 116,600.00 | 113,500.00 | 116,500.00 | 116,500.00 | 7,580 |
| Oct 25, 2024 | 114,500.00 | 114,900.00 | 113,600.00 | 113,600.00 | 113,600.00 | 2,625 |
| Oct 24, 2024 | 114,900.00 | 114,900.00 | 114,100.00 | 114,100.00 | 114,100.00 | 1,926 |
| Oct 23, 2024 | 113,400.00 | 117,200.00 | 112,100.00 | 115,000.00 | 115,000.00 | 5,134 |
| Oct 22, 2024 | 112,900.00 | 115,300.00 | 110,800.00 | 113,400.00 | 113,400.00 | 5,231 |
| Oct 21, 2024 | 114,600.00 | 114,700.00 | 113,500.00 | 113,600.00 | 113,600.00 | 1,816 |
| Oct 18, 2024 | 114,500.00 | 115,400.00 | 113,000.00 | 113,800.00 | 113,800.00 | 2,931 |
| Oct 17, 2024 | 114,600.00 | 115,400.00 | 113,900.00 | 114,000.00 | 114,000.00 | 3,415 |
| Oct 16, 2024 | 114,200.00 | 115,100.00 | 114,200.00 | 114,500.00 | 114,500.00 | 1,493 |
| Oct 15, 2024 | 114,000.00 | 115,400.00 | 113,600.00 | 115,200.00 | 115,200.00 | 2,608 |
| Oct 14, 2024 | 114,400.00 | 115,600.00 | 113,200.00 | 114,000.00 | 114,000.00 | 2,602 |
| Oct 11, 2024 | 116,300.00 | 116,700.00 | 113,800.00 | 114,400.00 | 114,400.00 | 3,967 |
| Oct 10, 2024 | 116,900.00 | 117,000.00 | 115,200.00 | 115,700.00 | 115,700.00 | 2,604 |
| Oct 8, 2024 | 118,000.00 | 118,500.00 | 116,900.00 | 116,900.00 | 116,900.00 | 4,481 |
| Oct 7, 2024 | 118,000.00 | 118,800.00 | 117,500.00 | 118,000.00 | 118,000.00 | 6,009 |
| Oct 4, 2024 | 117,800.00 | 118,900.00 | 116,900.00 | 117,000.00 | 117,000.00 | 5,690 |
| Oct 2, 2024 | 117,100.00 | 117,500.00 | 115,700.00 | 116,000.00 | 116,000.00 | 4,933 |
| Sep 30, 2024 | 118,300.00 | 118,500.00 | 117,000.00 | 117,100.00 | 117,100.00 | 5,360 |
| Sep 27, 2024 | 117,200.00 | 118,200.00 | 116,800.00 | 117,200.00 | 117,200.00 | 5,215 |
| Sep 26, 2024 | 117,700.00 | 118,000.00 | 116,700.00 | 117,100.00 | 117,100.00 | 3,373 |
| Sep 25, 2024 | 116,000.00 | 117,600.00 | 115,200.00 | 116,700.00 | 116,700.00 | 7,700 |
| Sep 24, 2024 | 113,400.00 | 115,400.00 | 112,900.00 | 115,000.00 | 115,000.00 | 5,958 |
| Sep 23, 2024 | 113,200.00 | 113,300.00 | 112,000.00 | 112,900.00 | 112,900.00 | 2,719 |
| Sep 20, 2024 | 111,700.00 | 113,000.00 | 111,100.00 | 112,400.00 | 112,400.00 | 6,875 |
| Sep 19, 2024 | 112,000.00 | 112,200.00 | 111,000.00 | 111,600.00 | 111,600.00 | 3,874 |
| Sep 13, 2024 | 108,600.00 | 112,000.00 | 108,600.00 | 111,900.00 | 111,900.00 | 3,036 |
| Sep 12, 2024 | 110,100.00 | 111,500.00 | 109,400.00 | 110,800.00 | 110,800.00 | 3,397 |
| Sep 11, 2024 | 110,900.00 | 110,900.00 | 108,700.00 | 109,200.00 | 109,200.00 | 6,394 |
| Sep 10, 2024 | 112,300.00 | 114,200.00 | 109,700.00 | 110,800.00 | 110,800.00 | 7,347 |
| Sep 9, 2024 | 112,000.00 | 113,000.00 | 110,500.00 | 112,200.00 | 112,200.00 | 4,521 |
| Sep 6, 2024 | 113,400.00 | 115,500.00 | 111,700.00 | 112,000.00 | 112,000.00 | 6,021 |
| Sep 5, 2024 | 115,000.00 | 115,900.00 | 113,000.00 | 113,200.00 | 113,200.00 | 5,226 |
| Sep 4, 2024 | 114,000.00 | 116,100.00 | 114,000.00 | 115,000.00 | 115,000.00 | 4,723 |
| Sep 3, 2024 | 117,400.00 | 117,700.00 | 116,700.00 | 117,100.00 | 117,100.00 | 2,450 |
| Sep 2, 2024 | 117,500.00 | 117,500.00 | 116,000.00 | 116,700.00 | 116,700.00 | 3,547 |
| Aug 30, 2024 | 117,500.00 | 117,700.00 | 112,000.00 | 117,000.00 | 117,000.00 | 13,748 |
| Aug 29, 2024 | 118,600.00 | 119,000.00 | 117,000.00 | 117,500.00 | 117,500.00 | 3,294 |
| Aug 28, 2024 | 119,800.00 | 119,800.00 | 117,900.00 | 118,600.00 | 118,600.00 | 4,337 |
| Aug 27, 2024 | 117,900.00 | 119,600.00 | 117,700.00 | 119,100.00 | 119,100.00 | 3,012 |
| Aug 26, 2024 | 118,200.00 | 118,600.00 | 117,200.00 | 117,800.00 | 117,800.00 | 2,943 |
| Aug 23, 2024 | 116,700.00 | 118,500.00 | 116,500.00 | 117,100.00 | 117,100.00 | 5,055 |
| Aug 22, 2024 | 117,800.00 | 117,800.00 | 116,000.00 | 116,500.00 | 116,500.00 | 6,903 |
| Aug 21, 2024 | 119,100.00 | 120,100.00 | 116,700.00 | 117,200.00 | 117,200.00 | 15,447 |
| Aug 20, 2024 | 119,100.00 | 120,700.00 | 118,500.00 | 119,000.00 | 119,000.00 | 5,747 |
| Aug 19, 2024 | 120,800.00 | 120,800.00 | 118,800.00 | 118,900.00 | 118,900.00 | 3,431 |
| Aug 16, 2024 | 119,600.00 | 120,700.00 | 119,500.00 | 120,000.00 | 120,000.00 | 4,192 |
| Aug 14, 2024 | 117,300.00 | 120,800.00 | 117,300.00 | 118,800.00 | 118,800.00 | 4,185 |
| Aug 13, 2024 | 120,000.00 | 121,900.00 | 116,700.00 | 117,100.00 | 117,100.00 | 22,559 |
| Aug 12, 2024 | 121,900.00 | 121,900.00 | 119,600.00 | 120,500.00 | 120,500.00 | 3,343 |
| Aug 9, 2024 | 122,200.00 | 122,200.00 | 119,600.00 | 120,100.00 | 120,100.00 | 3,832 |
| Aug 8, 2024 | 121,100.00 | 121,100.00 | 118,900.00 | 119,800.00 | 119,800.00 | 4,143 |
| Aug 7, 2024 | 121,500.00 | 121,800.00 | 119,900.00 | 120,000.00 | 120,000.00 | 5,219 |
| Aug 6, 2024 | 122,200.00 | 122,300.00 | 118,600.00 | 119,200.00 | 119,200.00 | 8,718 |
| Aug 5, 2024 | 125,000.00 | 125,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 15,375 |
| Aug 2, 2024 | 127,600.00 | 128,800.00 | 125,400.00 | 125,900.00 | 125,900.00 | 5,057 |
| Aug 1, 2024 | 127,600.00 | 129,000.00 | 126,300.00 | 129,000.00 | 129,000.00 | 3,374 |
| Jul 31, 2024 | 128,100.00 | 128,100.00 | 126,000.00 | 126,800.00 | 126,800.00 | 5,586 |
| Jul 30, 2024 | 129,100.00 | 130,000.00 | 126,400.00 | 127,200.00 | 127,200.00 | 5,942 |
| Jul 29, 2024 | 130,600.00 | 130,700.00 | 127,500.00 | 128,900.00 | 128,900.00 | 6,197 |
| Jul 26, 2024 | 129,100.00 | 130,000.00 | 128,600.00 | 128,900.00 | 128,900.00 | 2,664 |
| Jul 25, 2024 | 127,000.00 | 130,800.00 | 127,000.00 | 129,300.00 | 129,300.00 | 7,092 |
| Jul 24, 2024 | 130,500.00 | 132,900.00 | 129,300.00 | 130,000.00 | 130,000.00 | 7,941 |
| Jul 23, 2024 | 134,200.00 | 137,200.00 | 132,000.00 | 132,200.00 | 132,200.00 | 10,317 |
| Jul 22, 2024 | 137,900.00 | 140,000.00 | 133,300.00 | 134,200.00 | 134,200.00 | 19,481 |
| Jul 19, 2024 | 138,300.00 | 140,700.00 | 134,800.00 | 137,900.00 | 137,900.00 | 13,087 |
| Jul 18, 2024 | 135,500.00 | 140,200.00 | 132,600.00 | 138,300.00 | 138,300.00 | 30,667 |
| Jul 17, 2024 | 128,000.00 | 136,900.00 | 127,300.00 | 135,900.00 | 135,900.00 | 45,852 |
| Jul 16, 2024 | 128,200.00 | 130,500.00 | 126,500.00 | 127,200.00 | 127,200.00 | 14,809 |
| Jul 15, 2024 | 125,300.00 | 127,700.00 | 125,300.00 | 127,400.00 | 127,400.00 | 5,144 |
| Jul 12, 2024 | 125,500.00 | 125,700.00 | 124,700.00 | 125,000.00 | 125,000.00 | 4,239 |
| Jul 11, 2024 | 125,600.00 | 128,000.00 | 124,700.00 | 125,000.00 | 125,000.00 | 3,572 |
| Jul 10, 2024 | 126,400.00 | 126,400.00 | 124,700.00 | 124,900.00 | 124,900.00 | 3,874 |
| Jul 9, 2024 | 127,600.00 | 127,600.00 | 125,000.00 | 125,200.00 | 125,200.00 | 6,262 |
| Jul 8, 2024 | 128,600.00 | 128,600.00 | 126,200.00 | 126,400.00 | 126,400.00 | 5,406 |
| Jul 5, 2024 | 127,300.00 | 128,500.00 | 125,500.00 | 127,600.00 | 127,600.00 | 3,732 |
| Jul 4, 2024 | 127,000.00 | 127,500.00 | 125,200.00 | 127,100.00 | 127,100.00 | 3,396 |
| Jul 3, 2024 | 126,300.00 | 126,800.00 | 124,400.00 | 126,500.00 | 126,500.00 | 3,789 |
| Jul 2, 2024 | 128,100.00 | 128,100.00 | 125,100.00 | 125,200.00 | 125,200.00 | 2,622 |
| Jul 1, 2024 | 126,600.00 | 129,900.00 | 125,400.00 | 126,300.00 | 126,300.00 | 3,705 |
| Jun 28, 2024 | 126,000.00 | 126,900.00 | 125,200.00 | 126,500.00 | 126,500.00 | 4,662 |
| Jun 27, 2024 | 126,900.00 | 126,900.00 | 124,800.00 | 125,400.00 | 125,400.00 | 4,478 |
| Jun 26, 2024 | 127,300.00 | 127,300.00 | 125,500.00 | 125,700.00 | 125,700.00 | 7,392 |
| Jun 25, 2024 | 128,500.00 | 128,500.00 | 126,600.00 | 126,600.00 | 126,600.00 | 5,901 |
| Jun 24, 2024 | 127,100.00 | 128,400.00 | 127,000.00 | 127,200.00 | 127,200.00 | 3,634 |
| Jun 21, 2024 | 130,000.00 | 130,000.00 | 127,900.00 | 127,900.00 | 127,900.00 | 6,118 |
| Jun 20, 2024 | 130,500.00 | 132,000.00 | 128,400.00 | 129,200.00 | 129,200.00 | 11,217 |
| Jun 19, 2024 | 128,800.00 | 130,100.00 | 127,300.00 | 129,500.00 | 129,500.00 | 8,241 |
| Jun 18, 2024 | 128,500.00 | 128,500.00 | 127,000.00 | 127,300.00 | 127,300.00 | 4,731 |
| Jun 17, 2024 | 128,500.00 | 130,000.00 | 127,600.00 | 127,600.00 | 127,600.00 | 8,556 |
| Jun 14, 2024 | 129,600.00 | 131,000.00 | 128,500.00 | 129,600.00 | 129,600.00 | 9,027 |
| Jun 13, 2024 | 129,200.00 | 131,700.00 | 128,800.00 | 128,900.00 | 128,900.00 | 9,644 |
| Jun 12, 2024 | 130,500.00 | 130,500.00 | 128,600.00 | 129,100.00 | 129,100.00 | 7,158 |
| Jun 11, 2024 | 132,000.00 | 132,400.00 | 129,700.00 | 130,000.00 | 130,000.00 | 16,083 |
| Jun 10, 2024 | 132,400.00 | 133,200.00 | 129,800.00 | 132,400.00 | 132,400.00 | 19,747 |
| Jun 7, 2024 | 138,200.00 | 140,000.00 | 131,700.00 | 132,400.00 | 132,400.00 | 24,245 |
| Jun 5, 2024 | 134,000.00 | 145,700.00 | 131,100.00 | 138,200.00 | 138,200.00 | 72,757 |
| Jun 4, 2024 | 136,600.00 | 136,700.00 | 130,200.00 | 130,500.00 | 130,500.00 | 23,792 |
| Jun 3, 2024 | 128,300.00 | 141,100.00 | 128,200.00 | 132,700.00 | 132,700.00 | 61,605 |
| May 31, 2024 | 129,700.00 | 130,200.00 | 128,000.00 | 128,100.00 | 128,100.00 | 3,757 |
| May 30, 2024 | 131,200.00 | 131,200.00 | 128,500.00 | 129,400.00 | 129,400.00 | 5,874 |
| May 29, 2024 | 132,900.00 | 132,900.00 | 130,700.00 | 131,000.00 | 131,000.00 | 2,558 |
| May 28, 2024 | 132,200.00 | 132,700.00 | 131,800.00 | 132,100.00 | 132,100.00 | 1,691 |
| May 27, 2024 | 132,500.00 | 133,500.00 | 131,200.00 | 131,800.00 | 131,800.00 | 4,014 |
| May 24, 2024 | 132,500.00 | 133,300.00 | 131,300.00 | 132,500.00 | 132,500.00 | 3,623 |
| May 23, 2024 | 132,500.00 | 132,900.00 | 132,000.00 | 132,500.00 | 132,500.00 | 2,442 |
| May 22, 2024 | 133,700.00 | 133,700.00 | 132,000.00 | 132,900.00 | 132,900.00 | 2,427 |
| May 21, 2024 | 133,000.00 | 133,800.00 | 132,400.00 | 133,600.00 | 133,600.00 | 2,277 |
| May 20, 2024 | 133,900.00 | 133,900.00 | 132,500.00 | 133,000.00 | 133,000.00 | 3,689 |
| May 17, 2024 | 135,800.00 | 135,800.00 | 132,700.00 | 133,000.00 | 133,000.00 | 6,966 |
| May 16, 2024 | 135,000.00 | 135,800.00 | 134,500.00 | 135,700.00 | 135,700.00 | 2,812 |
| May 14, 2024 | 135,600.00 | 135,800.00 | 134,700.00 | 134,900.00 | 134,900.00 | 2,595 |
| May 13, 2024 | 134,000.00 | 135,300.00 | 133,700.00 | 134,700.00 | 134,700.00 | 2,902 |
| May 10, 2024 | 134,100.00 | 134,500.00 | 133,500.00 | 133,700.00 | 133,700.00 | 4,452 |
| May 9, 2024 | 135,400.00 | 135,400.00 | 133,700.00 | 134,000.00 | 134,000.00 | 3,330 |
| May 8, 2024 | 134,700.00 | 134,900.00 | 134,500.00 | 134,800.00 | 134,800.00 | 3,608 |
| May 7, 2024 | 136,500.00 | 136,500.00 | 134,600.00 | 134,700.00 | 134,700.00 | 5,240 |
| May 3, 2024 | 136,600.00 | 136,800.00 | 135,500.00 | 135,700.00 | 135,700.00 | 3,556 |
| May 2, 2024 | 137,500.00 | 137,700.00 | 135,800.00 | 136,600.00 | 136,600.00 | 4,574 |
| Apr 30, 2024 | 137,800.00 | 137,800.00 | 136,100.00 | 137,500.00 | 137,500.00 | 5,360 |
| Apr 29, 2024 | 136,400.00 | 137,800.00 | 135,900.00 | 137,300.00 | 137,300.00 | 8,327 |
| Apr 26, 2024 | 137,000.00 | 137,000.00 | 134,700.00 | 136,400.00 | 136,400.00 | 3,987 |
| Apr 25, 2024 | 135,600.00 | 136,900.00 | 134,600.00 | 136,000.00 | 136,000.00 | 4,893 |
| Apr 24, 2024 | 136,300.00 | 136,300.00 | 134,000.00 | 135,600.00 | 135,600.00 | 5,176 |
| Apr 23, 2024 | 135,800.00 | 136,500.00 | 134,000.00 | 135,900.00 | 135,900.00 | 3,994 |
| Apr 22, 2024 | 136,300.00 | 136,600.00 | 134,600.00 | 135,700.00 | 135,700.00 | 5,629 |
| Apr 19, 2024 | 134,900.00 | 137,000.00 | 133,700.00 | 135,100.00 | 135,100.00 | 14,367 |
| Apr 18, 2024 | 135,700.00 | 137,600.00 | 133,000.00 | 133,700.00 | 133,700.00 | 6,883 |
| Apr 17, 2024 | 132,300.00 | 132,700.00 | 131,500.00 | 132,000.00 | 132,000.00 | 2,367 |
| Apr 16, 2024 | 134,000.00 | 134,000.00 | 130,500.00 | 132,300.00 | 132,300.00 | 5,794 |
| Apr 15, 2024 | 132,500.00 | 134,400.00 | 131,400.00 | 134,000.00 | 134,000.00 | 3,204 |
| Apr 12, 2024 | 135,100.00 | 135,100.00 | 133,100.00 | 134,100.00 | 134,100.00 | 4,653 |
| Apr 11, 2024 | 135,200.00 | 135,400.00 | 133,600.00 | 133,800.00 | 133,800.00 | 2,285 |
| Apr 9, 2024 | 135,100.00 | 137,200.00 | 134,800.00 | 135,200.00 | 135,200.00 | 2,755 |
| Apr 8, 2024 | 137,200.00 | 137,200.00 | 134,300.00 | 136,500.00 | 136,500.00 | 2,728 |
| Apr 5, 2024 | 135,600.00 | 137,000.00 | 135,000.00 | 136,900.00 | 136,900.00 | 4,093 |
| Apr 4, 2024 | 136,300.00 | 136,300.00 | 134,800.00 | 135,600.00 | 135,600.00 | 2,842 |
| Apr 3, 2024 | 137,500.00 | 137,800.00 | 134,500.00 | 135,100.00 | 135,100.00 | 3,782 |
| Apr 2, 2024 | 135,100.00 | 136,300.00 | 133,900.00 | 136,100.00 | 136,100.00 | 6,252 |
| Apr 1, 2024 | 136,900.00 | 136,900.00 | 133,700.00 | 135,000.00 | 135,000.00 | 12,537 |
| Mar 29, 2024 | 137,500.00 | 137,600.00 | 135,100.00 | 135,900.00 | 135,900.00 | 6,100 |
| Mar 28, 2024 | 140,300.00 | 140,400.00 | 137,000.00 | 137,500.00 | 137,500.00 | 8,423 |
| Mar 27, 2024 | 141,500.00 | 141,500.00 | 139,000.00 | 140,400.00 | 140,400.00 | 2,907 |
| Mar 26, 2024 | 141,000.00 | 142,000.00 | 140,000.00 | 140,700.00 | 140,700.00 | 5,567 |
| Mar 25, 2024 | 140,900.00 | 141,400.00 | 138,300.00 | 140,000.00 | 140,000.00 | 5,959 |
| Mar 22, 2024 | 138,000.00 | 143,800.00 | 137,800.00 | 140,000.00 | 140,000.00 | 14,970 |
| Mar 21, 2024 | 141,100.00 | 141,100.00 | 137,000.00 | 138,000.00 | 138,000.00 | 7,236 |
| Mar 20, 2024 | 140,200.00 | 141,600.00 | 137,700.00 | 139,600.00 | 139,600.00 | 7,333 |
| Mar 19, 2024 | 138,700.00 | 140,800.00 | 137,800.00 | 139,200.00 | 139,200.00 | 3,374 |
| Mar 18, 2024 | 138,800.00 | 143,400.00 | 137,000.00 | 138,600.00 | 138,600.00 | 7,693 |
| Mar 15, 2024 | 139,000.00 | 139,000.00 | 136,400.00 | 138,800.00 | 138,800.00 | 4,268 |
| Mar 14, 2024 | 136,100.00 | 138,200.00 | 136,100.00 | 137,800.00 | 137,800.00 | 3,516 |
| Mar 13, 2024 | 137,500.00 | 138,300.00 | 136,000.00 | 136,600.00 | 136,600.00 | 2,832 |
| Mar 12, 2024 | 138,800.00 | 139,700.00 | 136,100.00 | 136,600.00 | 136,600.00 | 3,154 |
| Mar 11, 2024 | 139,500.00 | 139,500.00 | 136,500.00 | 138,000.00 | 138,000.00 | 5,771 |
| Mar 8, 2024 | 140,800.00 | 141,100.00 | 138,500.00 | 139,700.00 | 139,700.00 | 7,456 |
| Mar 7, 2024 | 136,300.00 | 141,200.00 | 135,900.00 | 138,900.00 | 138,900.00 | 22,855 |
| Mar 6, 2024 | 134,600.00 | 135,900.00 | 133,100.00 | 133,300.00 | 133,300.00 | 2,500 |
| Mar 5, 2024 | 135,300.00 | 136,300.00 | 134,000.00 | 134,500.00 | 134,500.00 | 3,271 |
| Mar 4, 2024 | 135,500.00 | 136,100.00 | 134,300.00 | 135,300.00 | 135,300.00 | 5,402 |
| Feb 29, 2024 | 133,400.00 | 137,400.00 | 132,700.00 | 134,600.00 | 134,600.00 | 9,264 |
| Feb 28, 2024 | 132,100.00 | 134,000.00 | 131,100.00 | 133,400.00 | 133,400.00 | 10,258 |
| Feb 27, 2024 | 133,600.00 | 135,000.00 | 131,700.00 | 131,800.00 | 131,800.00 | 4,464 |
| Feb 26, 2024 | 135,400.00 | 135,400.00 | 132,600.00 | 133,500.00 | 133,500.00 | 4,104 |
Related Tickers
460850.KS Dongkuk CM Co., Ltd.
6,940.00
+2.81%
5451.T Yodogawa Steel Works, Ltd.
5,860.00
-1.51%
5482.T Aichi Steel Corporation
7,240.00
+0.84%
084010.KS Daehan Steel Co., Ltd.
15,600.00
+0.65%
104700.KS KISCO Corp.
8,100.00
-0.12%
003030.KS SeAH Steel Holdings Corporation
227,000.00
+0.22%
5449.T Osaka Steel Co., Ltd.
2,749.00
+3.19%
5406.T Kobe Steel, Ltd.
1,753.00
+0.17%
RATNAMANI.NS Ratnamani Metals & Tubes Limited
2,404.90
-3.83%
KIOCL.NS KIOCL Limited
251.20
-1.72%