KOSDAQ - Delayed Quote KRW
Voronoi, Inc. (310210.KQ)
105,700.00
-1,300.00
(-1.21%)
At close: 3:30:24 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 30, 2025 | 106,100.00 | 107,900.00 | 103,700.00 | 105,700.00 | 105,700.00 | 75,044 |
| May 29, 2025 | 107,500.00 | 108,200.00 | 104,300.00 | 107,000.00 | 107,000.00 | 98,284 |
| May 28, 2025 | 111,500.00 | 111,500.00 | 103,400.00 | 105,000.00 | 105,000.00 | 212,784 |
| May 27, 2025 | 111,300.00 | 114,100.00 | 107,000.00 | 112,800.00 | 112,800.00 | 87,003 |
| May 26, 2025 | 112,700.00 | 112,700.00 | 108,200.00 | 111,300.00 | 111,300.00 | 80,425 |
| May 23, 2025 | 101,500.00 | 111,200.00 | 101,500.00 | 109,600.00 | 109,600.00 | 131,024 |
| May 22, 2025 | 104,000.00 | 105,200.00 | 100,700.00 | 103,200.00 | 103,200.00 | 69,072 |
| May 21, 2025 | 102,400.00 | 108,200.00 | 100,800.00 | 105,500.00 | 105,500.00 | 163,670 |
| May 20, 2025 | 107,000.00 | 107,450.00 | 101,600.00 | 101,600.00 | 101,600.00 | 78,628 |
| May 19, 2025 | 109,000.00 | 112,200.00 | 104,300.00 | 106,100.00 | 106,100.00 | 131,036 |
| May 16, 2025 | 104,600.00 | 113,400.00 | 101,400.00 | 112,100.00 | 112,100.00 | 202,017 |
| May 15, 2025 | 105,500.00 | 106,700.00 | 103,800.00 | 105,000.00 | 105,000.00 | 62,991 |
| May 14, 2025 | 96,500.00 | 108,600.00 | 94,000.00 | 107,000.00 | 107,000.00 | 231,028 |
| May 13, 2025 | 94,700.00 | 100,900.00 | 94,600.00 | 99,400.00 | 99,400.00 | 193,822 |
| May 12, 2025 | 94,600.00 | 94,600.00 | 89,800.00 | 93,000.00 | 93,000.00 | 110,490 |
| May 9, 2025 | 95,200.00 | 95,300.00 | 92,900.00 | 94,400.00 | 94,400.00 | 74,144 |
| May 8, 2025 | 93,100.00 | 95,400.00 | 91,800.00 | 95,000.00 | 95,000.00 | 101,057 |
| May 7, 2025 | 95,000.00 | 95,000.00 | 90,000.00 | 93,500.00 | 93,500.00 | 159,812 |
| May 2, 2025 | 93,300.00 | 98,200.00 | 93,300.00 | 98,200.00 | 98,200.00 | 118,137 |
| Apr 30, 2025 | 97,900.00 | 100,500.00 | 93,800.00 | 95,600.00 | 95,600.00 | 168,358 |
| Apr 29, 2025 | 98,000.00 | 98,800.00 | 94,600.00 | 97,000.00 | 97,000.00 | 188,610 |
| Apr 28, 2025 | 110,900.00 | 110,900.00 | 94,600.00 | 96,800.00 | 96,800.00 | 626,860 |
| Apr 25, 2025 | 107,500.00 | 114,800.00 | 106,000.00 | 110,600.00 | 110,600.00 | 206,484 |
| Apr 24, 2025 | 108,000.00 | 109,300.00 | 103,400.00 | 106,600.00 | 106,600.00 | 141,535 |
| Apr 23, 2025 | 112,900.00 | 112,900.00 | 106,000.00 | 107,800.00 | 107,800.00 | 127,996 |
| Apr 22, 2025 | 112,200.00 | 115,400.00 | 109,400.00 | 111,000.00 | 111,000.00 | 153,427 |
| Apr 21, 2025 | 118,000.00 | 119,800.00 | 114,000.00 | 114,900.00 | 114,900.00 | 131,092 |
| Apr 18, 2025 | 114,900.00 | 119,400.00 | 111,000.00 | 117,500.00 | 117,500.00 | 272,093 |
| Apr 17, 2025 | 106,000.00 | 110,800.00 | 104,800.00 | 110,500.00 | 110,500.00 | 184,142 |
| Apr 16, 2025 | 112,400.00 | 114,500.00 | 105,500.00 | 105,900.00 | 105,900.00 | 196,994 |
| Apr 15, 2025 | 114,200.00 | 115,600.00 | 108,900.00 | 113,700.00 | 113,700.00 | 154,383 |
| Apr 14, 2025 | 117,900.00 | 119,900.00 | 113,900.00 | 115,600.00 | 115,600.00 | 186,013 |
| Apr 11, 2025 | 107,000.00 | 116,800.00 | 106,800.00 | 116,000.00 | 116,000.00 | 172,254 |
| Apr 10, 2025 | 105,000.00 | 111,400.00 | 103,400.00 | 110,000.00 | 110,000.00 | 217,174 |
| Apr 9, 2025 | 103,600.00 | 103,600.00 | 93,100.00 | 96,500.00 | 96,500.00 | 257,535 |
| Apr 8, 2025 | 106,000.00 | 108,000.00 | 102,100.00 | 103,600.00 | 103,600.00 | 129,355 |
| Apr 7, 2025 | 109,400.00 | 111,400.00 | 101,100.00 | 103,100.00 | 103,100.00 | 171,094 |
| Apr 4, 2025 | 110,200.00 | 118,500.00 | 108,800.00 | 116,500.00 | 116,500.00 | 146,379 |
| Apr 3, 2025 | 109,300.00 | 115,300.00 | 107,400.00 | 112,300.00 | 112,300.00 | 92,658 |
| Apr 2, 2025 | 114,400.00 | 118,000.00 | 111,500.00 | 112,000.00 | 112,000.00 | 104,977 |
| Apr 1, 2025 | 107,100.00 | 117,300.00 | 107,100.00 | 112,700.00 | 112,700.00 | 245,607 |
| Mar 31, 2025 | 105,700.00 | 110,000.00 | 102,900.00 | 106,200.00 | 106,200.00 | 154,207 |
| Mar 28, 2025 | 111,900.00 | 111,900.00 | 105,500.00 | 108,400.00 | 108,400.00 | 134,194 |
| Mar 27, 2025 | 112,600.00 | 115,000.00 | 109,700.00 | 110,800.00 | 110,800.00 | 92,896 |
| Mar 26, 2025 | 120,100.00 | 121,300.00 | 109,200.00 | 115,300.00 | 115,300.00 | 149,664 |
| Mar 25, 2025 | 122,200.00 | 124,400.00 | 114,400.00 | 117,200.00 | 117,200.00 | 107,940 |
| Mar 24, 2025 | 124,200.00 | 126,800.00 | 120,800.00 | 122,300.00 | 122,300.00 | 109,389 |
| Mar 21, 2025 | 122,200.00 | 131,400.00 | 122,200.00 | 124,200.00 | 124,200.00 | 443,723 |
| Mar 20, 2025 | 128,900.00 | 135,000.00 | 123,200.00 | 125,000.00 | 125,000.00 | 240,405 |
| Mar 19, 2025 | 137,400.00 | 138,500.00 | 127,700.00 | 128,400.00 | 128,400.00 | 176,920 |
| Mar 18, 2025 | 132,700.00 | 140,200.00 | 130,300.00 | 137,000.00 | 137,000.00 | 237,812 |
| Mar 17, 2025 | 137,300.00 | 137,300.00 | 126,000.00 | 131,100.00 | 131,100.00 | 299,319 |
| Mar 14, 2025 | 138,000.00 | 140,700.00 | 134,500.00 | 136,600.00 | 136,600.00 | 153,816 |
| Mar 13, 2025 | 139,800.00 | 142,100.00 | 131,600.00 | 138,000.00 | 138,000.00 | 170,902 |
| Mar 12, 2025 | 140,800.00 | 147,000.00 | 137,800.00 | 138,500.00 | 138,500.00 | 150,517 |
| Mar 11, 2025 | 136,200.00 | 144,400.00 | 133,500.00 | 142,200.00 | 142,200.00 | 215,935 |
| Mar 10, 2025 | 146,500.00 | 153,000.00 | 139,000.00 | 141,900.00 | 141,900.00 | 267,797 |
| Mar 7, 2025 | 144,000.00 | 152,100.00 | 143,100.00 | 148,800.00 | 148,800.00 | 287,190 |
| Mar 6, 2025 | 147,200.00 | 151,600.00 | 142,000.00 | 146,100.00 | 146,100.00 | 366,393 |
| Mar 5, 2025 | 135,500.00 | 146,100.00 | 132,200.00 | 144,600.00 | 144,600.00 | 521,881 |
| Mar 4, 2025 | 113,200.00 | 136,000.00 | 110,300.00 | 135,000.00 | 135,000.00 | 651,071 |
| Feb 28, 2025 | 115,300.00 | 116,800.00 | 111,400.00 | 111,700.00 | 111,700.00 | 172,876 |
| Feb 27, 2025 | 114,000.00 | 118,500.00 | 112,600.00 | 117,300.00 | 117,300.00 | 166,280 |
| Feb 26, 2025 | 112,000.00 | 115,900.00 | 109,100.00 | 113,200.00 | 113,200.00 | 204,887 |
| Feb 25, 2025 | 104,600.00 | 111,300.00 | 103,600.00 | 110,300.00 | 110,300.00 | 123,666 |
| Feb 24, 2025 | 105,500.00 | 108,000.00 | 103,900.00 | 106,400.00 | 106,400.00 | 119,557 |
| Feb 21, 2025 | 105,000.00 | 111,400.00 | 103,100.00 | 107,200.00 | 107,200.00 | 178,492 |
| Feb 20, 2025 | 110,900.00 | 113,900.00 | 105,900.00 | 106,200.00 | 106,200.00 | 262,683 |
| Feb 19, 2025 | 119,300.00 | 119,300.00 | 111,400.00 | 112,000.00 | 112,000.00 | 329,469 |
| Feb 18, 2025 | 122,700.00 | 122,700.00 | 114,700.00 | 121,800.00 | 121,800.00 | 234,673 |
| Feb 17, 2025 | 115,600.00 | 123,500.00 | 113,600.00 | 121,400.00 | 121,400.00 | 272,713 |
| Feb 14, 2025 | 114,500.00 | 116,800.00 | 110,000.00 | 114,400.00 | 114,400.00 | 179,614 |
| Feb 13, 2025 | 118,500.00 | 118,500.00 | 111,600.00 | 114,200.00 | 114,200.00 | 171,411 |
| Feb 12, 2025 | 112,400.00 | 118,800.00 | 107,100.00 | 118,500.00 | 118,500.00 | 293,827 |
| Feb 11, 2025 | 117,800.00 | 119,500.00 | 112,100.00 | 115,100.00 | 115,100.00 | 255,738 |
| Feb 10, 2025 | 113,700.00 | 119,500.00 | 104,000.00 | 118,300.00 | 118,300.00 | 553,437 |
| Feb 7, 2025 | 98,900.00 | 107,800.00 | 97,800.00 | 104,000.00 | 104,000.00 | 248,626 |
| Feb 6, 2025 | 102,000.00 | 104,100.00 | 98,800.00 | 99,500.00 | 99,500.00 | 233,505 |
| Feb 5, 2025 | 94,800.00 | 102,900.00 | 93,100.00 | 101,100.00 | 101,100.00 | 503,329 |
| Feb 4, 2025 | 83,800.00 | 95,000.00 | 82,900.00 | 94,000.00 | 94,000.00 | 387,195 |
| Feb 3, 2025 | 86,000.00 | 86,000.00 | 80,900.00 | 82,300.00 | 82,300.00 | 164,176 |
| Jan 31, 2025 | 81,500.00 | 86,100.00 | 81,500.00 | 86,100.00 | 86,100.00 | 270,778 |
| Jan 24, 2025 | 77,500.00 | 81,300.00 | 76,500.00 | 80,300.00 | 80,300.00 | 215,407 |
| Jan 23, 2025 | 73,800.00 | 77,700.00 | 72,800.00 | 76,800.00 | 76,800.00 | 160,180 |
| Jan 22, 2025 | 75,200.00 | 78,000.00 | 73,700.00 | 73,800.00 | 73,800.00 | 204,229 |
| Jan 21, 2025 | 79,500.00 | 79,700.00 | 74,600.00 | 75,100.00 | 75,100.00 | 193,984 |
| Jan 20, 2025 | 79,200.00 | 80,000.00 | 76,700.00 | 78,800.00 | 78,800.00 | 146,511 |
| Jan 17, 2025 | 81,700.00 | 81,700.00 | 78,200.00 | 79,800.00 | 79,800.00 | 182,304 |
| Jan 16, 2025 | 80,800.00 | 84,700.00 | 79,600.00 | 82,800.00 | 82,800.00 | 297,324 |
| Jan 15, 2025 | 84,100.00 | 84,100.00 | 77,700.00 | 78,100.00 | 78,100.00 | 181,935 |
| Jan 14, 2025 | 80,400.00 | 84,200.00 | 78,100.00 | 80,700.00 | 80,700.00 | 311,309 |
| Jan 13, 2025 | 76,400.00 | 78,200.00 | 75,300.00 | 77,300.00 | 77,300.00 | 141,381 |
| Jan 10, 2025 | 81,000.00 | 81,100.00 | 76,000.00 | 78,500.00 | 78,500.00 | 201,112 |
| Jan 9, 2025 | 79,300.00 | 81,000.00 | 76,800.00 | 80,100.00 | 80,100.00 | 182,640 |
| Jan 8, 2025 | 85,600.00 | 85,600.00 | 75,000.00 | 78,600.00 | 78,600.00 | 450,788 |
| Jan 7, 2025 | 85,400.00 | 88,800.00 | 84,900.00 | 86,500.00 | 86,500.00 | 158,339 |
| Jan 6, 2025 | 84,600.00 | 88,000.00 | 83,100.00 | 85,400.00 | 85,400.00 | 178,489 |
| Jan 3, 2025 | 80,400.00 | 86,500.00 | 79,100.00 | 85,400.00 | 85,400.00 | 311,047 |
| Jan 2, 2025 | 79,200.00 | 81,100.00 | 78,200.00 | 80,400.00 | 80,400.00 | 119,965 |
| Dec 30, 2024 | 79,000.00 | 82,500.00 | 77,800.00 | 80,000.00 | 80,000.00 | 187,594 |
| Dec 27, 2024 | 83,100.00 | 85,300.00 | 78,100.00 | 79,500.00 | 79,500.00 | 325,279 |
| Dec 26, 2024 | 82,500.00 | 86,500.00 | 81,700.00 | 84,000.00 | 84,000.00 | 369,883 |
| Dec 24, 2024 | 74,000.00 | 84,500.00 | 73,000.00 | 82,000.00 | 82,000.00 | 498,569 |
| Dec 23, 2024 | 68,800.00 | 74,500.00 | 68,300.00 | 73,500.00 | 73,500.00 | 318,476 |
| Dec 20, 2024 | 70,900.00 | 71,400.00 | 68,000.00 | 68,300.00 | 68,300.00 | 203,611 |
| Dec 19, 2024 | 70,500.00 | 73,500.00 | 68,800.00 | 70,800.00 | 70,800.00 | 301,475 |
| Dec 18, 2024 | 77,000.00 | 77,100.00 | 71,700.00 | 75,400.00 | 75,400.00 | 255,469 |
| Dec 17, 2024 | 77,400.00 | 78,300.00 | 74,300.00 | 77,000.00 | 77,000.00 | 186,262 |
| Dec 16, 2024 | 80,800.00 | 81,300.00 | 77,100.00 | 78,100.00 | 78,100.00 | 192,493 |
| Dec 13, 2024 | 77,700.00 | 81,900.00 | 75,200.00 | 79,500.00 | 79,500.00 | 219,440 |
| Dec 12, 2024 | 74,500.00 | 79,200.00 | 73,300.00 | 77,500.00 | 77,500.00 | 346,198 |
| Dec 11, 2024 | 75,000.00 | 76,000.00 | 71,500.00 | 72,900.00 | 72,900.00 | 193,400 |
| Dec 10, 2024 | 72,000.00 | 77,000.00 | 70,900.00 | 74,900.00 | 74,900.00 | 264,812 |
| Dec 9, 2024 | 75,000.00 | 76,300.00 | 68,000.00 | 69,500.00 | 69,500.00 | 469,762 |
| Dec 6, 2024 | 80,300.00 | 80,300.00 | 74,500.00 | 78,700.00 | 78,700.00 | 339,533 |
| Dec 5, 2024 | 81,200.00 | 81,600.00 | 78,400.00 | 80,300.00 | 80,300.00 | 156,962 |
| Dec 4, 2024 | 83,000.00 | 84,800.00 | 78,800.00 | 81,000.00 | 81,000.00 | 361,218 |
| Dec 3, 2024 | 75,700.00 | 85,800.00 | 75,100.00 | 85,600.00 | 85,600.00 | 497,357 |
| Dec 2, 2024 | 75,600.00 | 76,200.00 | 70,700.00 | 74,100.00 | 74,100.00 | 227,357 |
| Nov 29, 2024 | 80,300.00 | 80,800.00 | 72,500.00 | 74,100.00 | 74,100.00 | 312,559 |
| Nov 28, 2024 | 81,800.00 | 85,000.00 | 78,000.00 | 79,400.00 | 79,400.00 | 280,399 |
| Nov 27, 2024 | 79,400.00 | 81,700.00 | 77,000.00 | 80,200.00 | 80,200.00 | 179,428 |
| Nov 26, 2024 | 87,500.00 | 87,500.00 | 77,600.00 | 79,400.00 | 79,400.00 | 277,505 |
| Nov 25, 2024 | 81,000.00 | 85,100.00 | 80,500.00 | 85,100.00 | 85,100.00 | 336,383 |
| Nov 22, 2024 | 83,800.00 | 85,500.00 | 75,300.00 | 78,300.00 | 78,300.00 | 642,286 |
| Nov 21, 2024 | 85,700.00 | 87,400.00 | 63,000.00 | 83,800.00 | 83,800.00 | 774,178 |
| Nov 20, 2024 | 95,800.00 | 95,800.00 | 85,500.00 | 85,500.00 | 85,500.00 | 478,838 |
| Nov 19, 2024 | 99,000.00 | 100,700.00 | 90,700.00 | 92,300.00 | 92,300.00 | 451,046 |
| Nov 18, 2024 | 105,500.00 | 106,700.00 | 99,100.00 | 99,700.00 | 99,700.00 | 313,031 |
| Nov 15, 2024 | 105,600.00 | 111,200.00 | 104,200.00 | 109,400.00 | 109,400.00 | 157,416 |
| Nov 14, 2024 | 105,500.00 | 113,600.00 | 105,400.00 | 108,700.00 | 108,700.00 | 261,348 |
| Nov 13, 2024 | 119,900.00 | 120,000.00 | 105,000.00 | 106,300.00 | 106,300.00 | 387,927 |
| Nov 12, 2024 | 123,500.00 | 123,500.00 | 118,300.00 | 119,000.00 | 119,000.00 | 128,006 |
| Nov 11, 2024 | 120,800.00 | 125,900.00 | 119,900.00 | 123,700.00 | 123,700.00 | 284,912 |
| Nov 8, 2024 | 113,200.00 | 121,000.00 | 110,200.00 | 120,000.00 | 120,000.00 | 297,244 |
| Nov 7, 2024 | 120,000.00 | 120,400.00 | 108,100.00 | 110,300.00 | 110,300.00 | 231,695 |
| Nov 6, 2024 | 118,400.00 | 122,200.00 | 114,100.00 | 118,000.00 | 118,000.00 | 152,299 |
| Nov 5, 2024 | 117,000.00 | 119,700.00 | 116,000.00 | 116,900.00 | 116,900.00 | 105,210 |
| Nov 4, 2024 | 108,000.00 | 119,200.00 | 102,000.00 | 117,000.00 | 117,000.00 | 420,032 |
| Nov 1, 2024 | 109,000.00 | 113,300.00 | 107,600.00 | 108,000.00 | 108,000.00 | 168,642 |
| Oct 31, 2024 | 101,100.00 | 110,600.00 | 101,100.00 | 110,600.00 | 110,600.00 | 257,172 |
| Oct 30, 2024 | 104,100.00 | 104,300.00 | 101,100.00 | 102,700.00 | 102,700.00 | 91,402 |
| Oct 29, 2024 | 103,400.00 | 105,100.00 | 99,300.00 | 103,000.00 | 103,000.00 | 218,052 |
| Oct 28, 2024 | 104,000.00 | 106,100.00 | 99,400.00 | 103,200.00 | 103,200.00 | 224,757 |
| Oct 25, 2024 | 112,300.00 | 112,300.00 | 100,700.00 | 103,200.00 | 103,200.00 | 467,959 |
| Oct 24, 2024 | 112,000.00 | 118,900.00 | 108,500.00 | 112,400.00 | 112,400.00 | 378,518 |
| Oct 23, 2024 | 110,200.00 | 114,900.00 | 105,000.00 | 114,800.00 | 114,800.00 | 284,837 |
| Oct 22, 2024 | 114,500.00 | 117,000.00 | 110,600.00 | 111,300.00 | 111,300.00 | 289,571 |
| Oct 21, 2024 | 113,600.00 | 118,900.00 | 110,600.00 | 117,100.00 | 117,100.00 | 190,969 |
| Oct 18, 2024 | 114,000.00 | 117,000.00 | 110,700.00 | 113,700.00 | 113,700.00 | 207,721 |
| Oct 17, 2024 | 109,300.00 | 112,400.00 | 107,600.00 | 111,500.00 | 111,500.00 | 118,878 |
| Oct 16, 2024 | 110,000.00 | 113,400.00 | 108,900.00 | 109,200.00 | 109,200.00 | 133,836 |
| Oct 15, 2024 | 104,100.00 | 111,700.00 | 103,100.00 | 110,600.00 | 110,600.00 | 232,110 |
| Oct 14, 2024 | 109,300.00 | 109,300.00 | 102,800.00 | 105,600.00 | 105,600.00 | 260,726 |
| Oct 11, 2024 | 108,000.00 | 110,900.00 | 106,700.00 | 108,600.00 | 108,600.00 | 207,720 |
| Oct 10, 2024 | 107,600.00 | 109,300.00 | 105,600.00 | 107,900.00 | 107,900.00 | 239,977 |
| Oct 8, 2024 | 100,000.00 | 105,800.00 | 99,000.00 | 104,600.00 | 104,600.00 | 256,672 |
| Oct 7, 2024 | 100,500.00 | 101,300.00 | 98,000.00 | 100,200.00 | 100,200.00 | 152,461 |
| Oct 4, 2024 | 96,000.00 | 101,700.00 | 94,400.00 | 100,400.00 | 100,400.00 | 289,040 |
| Oct 2, 2024 | 96,900.00 | 99,200.00 | 93,000.00 | 94,400.00 | 94,400.00 | 166,844 |
| Sep 30, 2024 | 94,900.00 | 97,900.00 | 91,800.00 | 97,000.00 | 97,000.00 | 121,974 |
| Sep 27, 2024 | 97,000.00 | 97,900.00 | 94,000.00 | 94,000.00 | 94,000.00 | 120,563 |
| Sep 26, 2024 | 89,100.00 | 98,000.00 | 88,800.00 | 97,500.00 | 97,500.00 | 308,571 |
| Sep 25, 2024 | 92,000.00 | 93,500.00 | 87,900.00 | 89,100.00 | 89,100.00 | 232,321 |
| Sep 24, 2024 | 95,300.00 | 95,500.00 | 90,900.00 | 92,500.00 | 92,500.00 | 250,462 |
| Sep 23, 2024 | 94,900.00 | 97,500.00 | 92,500.00 | 96,800.00 | 96,800.00 | 265,789 |
| Sep 20, 2024 | 87,700.00 | 96,000.00 | 86,500.00 | 95,900.00 | 95,900.00 | 510,373 |
| Sep 19, 2024 | 81,400.00 | 87,700.00 | 80,900.00 | 87,500.00 | 87,500.00 | 441,674 |
| Sep 13, 2024 | 79,500.00 | 81,200.00 | 77,100.00 | 80,700.00 | 80,700.00 | 215,493 |
| Sep 12, 2024 | 80,000.00 | 81,000.00 | 77,100.00 | 80,700.00 | 80,700.00 | 213,960 |
| Sep 11, 2024 | 77,300.00 | 82,400.00 | 77,100.00 | 79,200.00 | 79,200.00 | 286,848 |
| Sep 10, 2024 | 79,400.00 | 80,100.00 | 76,100.00 | 77,100.00 | 77,100.00 | 180,600 |
| Sep 9, 2024 | 75,400.00 | 80,200.00 | 73,700.00 | 78,800.00 | 78,800.00 | 263,866 |
| Sep 6, 2024 | 79,500.00 | 80,400.00 | 74,500.00 | 78,700.00 | 78,700.00 | 281,371 |
| Sep 5, 2024 | 75,000.00 | 82,200.00 | 72,700.00 | 80,000.00 | 80,000.00 | 551,535 |
| Sep 4, 2024 | 77,200.00 | 78,500.00 | 70,800.00 | 75,500.00 | 75,500.00 | 636,974 |
| Sep 3, 2024 | 81,200.00 | 84,100.00 | 80,800.00 | 81,100.00 | 81,100.00 | 151,186 |
| Sep 2, 2024 | 86,000.00 | 86,000.00 | 81,200.00 | 82,200.00 | 82,200.00 | 188,539 |
| Aug 30, 2024 | 80,700.00 | 86,600.00 | 79,100.00 | 86,600.00 | 86,600.00 | 267,953 |
| Aug 29, 2024 | 86,600.00 | 88,400.00 | 80,800.00 | 80,900.00 | 80,900.00 | 329,800 |
| Aug 28, 2024 | 87,700.00 | 89,700.00 | 84,900.00 | 84,900.00 | 84,900.00 | 362,503 |
| Aug 27, 2024 | 87,200.00 | 89,100.00 | 82,700.00 | 88,000.00 | 88,000.00 | 904,631 |
| Aug 26, 2024 | 73,800.00 | 84,500.00 | 72,300.00 | 83,500.00 | 83,500.00 | 1,041,243 |
| Aug 23, 2024 | 65,300.00 | 70,400.00 | 65,300.00 | 70,000.00 | 70,000.00 | 242,640 |
| Aug 22, 2024 | 65,100.00 | 68,400.00 | 63,900.00 | 66,800.00 | 66,800.00 | 206,758 |
| Aug 21, 2024 | 67,300.00 | 70,500.00 | 63,000.00 | 65,400.00 | 65,400.00 | 237,231 |
| Aug 20, 2024 | 68,400.00 | 69,500.00 | 66,200.00 | 66,600.00 | 66,600.00 | 111,924 |
| Aug 19, 2024 | 68,800.00 | 70,300.00 | 66,500.00 | 66,500.00 | 66,500.00 | 151,473 |
| Aug 16, 2024 | 69,900.00 | 72,400.00 | 68,000.00 | 70,700.00 | 70,700.00 | 206,838 |
| Aug 14, 2024 | 71,500.00 | 71,500.00 | 65,100.00 | 68,500.00 | 68,500.00 | 306,925 |
| Aug 13, 2024 | 74,500.00 | 74,900.00 | 68,600.00 | 70,000.00 | 70,000.00 | 311,482 |
| Aug 12, 2024 | 77,000.00 | 78,000.00 | 74,000.00 | 75,200.00 | 75,200.00 | 132,924 |
| Aug 9, 2024 | 75,100.00 | 77,900.00 | 73,200.00 | 76,200.00 | 76,200.00 | 203,963 |
| Aug 8, 2024 | 67,900.00 | 74,200.00 | 67,200.00 | 73,100.00 | 73,100.00 | 293,836 |
| Aug 7, 2024 | 63,600.00 | 73,200.00 | 63,000.00 | 70,000.00 | 70,000.00 | 391,802 |
| Aug 6, 2024 | 64,600.00 | 66,500.00 | 59,900.00 | 63,600.00 | 63,600.00 | 785,679 |
| Aug 5, 2024 | 73,600.00 | 74,800.00 | 54,500.00 | 58,900.00 | 58,900.00 | 1,349,345 |
| Aug 2, 2024 | 80,900.00 | 81,400.00 | 76,800.00 | 77,800.00 | 77,800.00 | 292,723 |
| Aug 1, 2024 | 77,300.00 | 82,400.00 | 76,400.00 | 81,700.00 | 81,700.00 | 263,250 |
| Jul 31, 2024 | 77,500.00 | 80,200.00 | 75,000.00 | 76,500.00 | 76,500.00 | 186,353 |
| Jul 30, 2024 | 78,500.00 | 80,400.00 | 75,400.00 | 77,500.00 | 77,500.00 | 244,389 |
| Jul 29, 2024 | 81,800.00 | 83,400.00 | 79,000.00 | 79,700.00 | 79,700.00 | 201,146 |
| Jul 26, 2024 | 78,700.00 | 80,800.00 | 77,800.00 | 80,300.00 | 80,300.00 | 185,227 |
| Jul 25, 2024 | 78,000.00 | 79,500.00 | 75,000.00 | 78,700.00 | 78,700.00 | 234,902 |
| Jul 24, 2024 | 75,300.00 | 80,900.00 | 74,400.00 | 79,000.00 | 79,000.00 | 333,615 |
| Jul 23, 2024 | 72,500.00 | 76,200.00 | 72,000.00 | 74,900.00 | 74,900.00 | 282,639 |
| Jul 22, 2024 | 71,000.00 | 73,000.00 | 69,000.00 | 72,500.00 | 72,500.00 | 215,677 |
| Jul 19, 2024 | 72,100.00 | 73,800.00 | 70,000.00 | 72,100.00 | 72,100.00 | 273,186 |
| Jul 18, 2024 | 74,800.00 | 77,100.00 | 71,400.00 | 72,300.00 | 72,300.00 | 385,912 |
| Jul 17, 2024 | 75,500.00 | 77,200.00 | 71,600.00 | 75,500.00 | 75,500.00 | 366,071 |
| Jul 16, 2024 | 69,500.00 | 75,500.00 | 66,900.00 | 75,300.00 | 75,300.00 | 1,639,769 |
| Jul 15, 2024 | 83,300.00 | 84,000.00 | 76,700.00 | 79,100.00 | 79,100.00 | 551,374 |
| Jul 12, 2024 | 73,000.00 | 80,200.00 | 72,800.00 | 80,200.00 | 80,200.00 | 682,666 |
| Jul 11, 2024 | 70,500.00 | 74,000.00 | 68,000.00 | 71,500.00 | 71,500.00 | 610,364 |
| Jul 10, 2024 | 70,900.00 | 72,300.00 | 66,800.00 | 67,600.00 | 67,600.00 | 447,494 |
| Jul 9, 2024 | 66,200.00 | 69,800.00 | 65,100.00 | 69,000.00 | 69,000.00 | 411,873 |
| Jul 8, 2024 | 62,700.00 | 66,000.00 | 62,000.00 | 65,900.00 | 65,900.00 | 371,183 |
| Jul 5, 2024 | 57,000.00 | 63,200.00 | 56,100.00 | 61,700.00 | 61,700.00 | 551,018 |
| Jul 4, 2024 | 53,100.00 | 59,500.00 | 52,300.00 | 57,000.00 | 57,000.00 | 491,936 |
| Jul 3, 2024 | 52,000.00 | 55,000.00 | 51,200.00 | 53,600.00 | 53,600.00 | 237,904 |
| Jul 2, 2024 | 53,000.00 | 54,600.00 | 50,100.00 | 52,400.00 | 52,400.00 | 293,648 |
| Jul 1, 2024 | 48,500.00 | 56,400.00 | 48,300.00 | 53,000.00 | 53,000.00 | 683,205 |
| Jun 28, 2024 | 50,000.00 | 50,100.00 | 47,850.00 | 48,850.00 | 48,850.00 | 107,236 |
| Jun 27, 2024 | 47,100.00 | 49,850.00 | 47,050.00 | 49,400.00 | 49,400.00 | 90,505 |
| Jun 26, 2024 | 47,750.00 | 49,650.00 | 46,950.00 | 49,350.00 | 49,350.00 | 167,311 |
| Jun 25, 2024 | 49,050.00 | 49,200.00 | 46,450.00 | 48,350.00 | 48,350.00 | 138,313 |
| Jun 24, 2024 | 51,000.00 | 51,600.00 | 48,300.00 | 48,500.00 | 48,500.00 | 228,841 |
| Jun 21, 2024 | 49,900.00 | 50,600.00 | 47,100.00 | 50,300.00 | 50,300.00 | 524,612 |
| Jun 20, 2024 | 46,300.00 | 47,450.00 | 45,650.00 | 46,550.00 | 46,550.00 | 133,795 |
| Jun 19, 2024 | 42,600.00 | 47,800.00 | 42,300.00 | 46,300.00 | 46,300.00 | 431,526 |
| Jun 18, 2024 | 41,550.00 | 42,650.00 | 40,400.00 | 42,650.00 | 42,650.00 | 180,933 |
| Jun 17, 2024 | 42,500.00 | 43,900.00 | 38,750.00 | 41,400.00 | 41,400.00 | 304,124 |
| Jun 14, 2024 | 45,900.00 | 46,800.00 | 41,800.00 | 42,450.00 | 42,450.00 | 306,360 |
| Jun 13, 2024 | 49,350.00 | 49,450.00 | 45,350.00 | 45,800.00 | 45,800.00 | 330,671 |
| Jun 12, 2024 | 48,900.00 | 49,500.00 | 48,500.00 | 48,850.00 | 48,850.00 | 131,117 |
| Jun 11, 2024 | 47,500.00 | 49,000.00 | 46,400.00 | 48,900.00 | 48,900.00 | 178,461 |
| Jun 10, 2024 | 48,000.00 | 49,150.00 | 47,250.00 | 47,550.00 | 47,550.00 | 186,734 |
| Jun 7, 2024 | 47,100.00 | 48,950.00 | 46,600.00 | 48,250.00 | 48,250.00 | 215,701 |
| Jun 5, 2024 | 42,800.00 | 48,350.00 | 42,700.00 | 47,500.00 | 47,500.00 | 583,319 |
| Jun 4, 2024 | 43,250.00 | 43,500.00 | 41,800.00 | 42,800.00 | 42,800.00 | 127,116 |
| Jun 3, 2024 | 40,950.00 | 43,200.00 | 40,900.00 | 42,950.00 | 42,950.00 | 145,167 |
| May 31, 2024 | 41,700.00 | 42,000.00 | 40,200.00 | 41,500.00 | 41,500.00 | 202,949 |
| May 30, 2024 | 41,350.00 | 42,850.00 | 41,350.00 | 41,650.00 | 41,650.00 | 232,728 |
Related Tickers
002630.KS ORIENT BIO Inc.
1,179.00
-8.46%
115180.KQ Qurient Co., Ltd.
10,620.00
-2.84%
475960.KQ TOMOCUBE
25,500.00
-4.32%
226950.KQ OliX Pharmaceuticals, Inc
54,300.00
+8.38%
347850.KQ D&D Pharmatech
86,500.00
+1.76%
127120.KQ JS Link, Inc.
8,640.00
-0.46%
087010.KQ Peptron, Inc.
232,500.00
+3.33%
298380.KQ ABL Bio Inc.
80,600.00
+3.60%
950160.KQ Kolon TissueGene, Inc.
40,600.00
0.00%
4592.T SanBio Company Limited
3,015.00
-11.71%