KOSDAQ - Delayed Quote KRW
Neo Cremar Co., Ltd. (311390.KQ)
7,500.00
-50.00
(-0.66%)
At close: May 9 at 3:30:30 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 9, 2025 | 7,550.00 | 7,750.00 | 7,350.00 | 7,500.00 | 7,500.00 | 138,087 |
| May 8, 2025 | 8,180.00 | 8,320.00 | 7,520.00 | 7,550.00 | 7,550.00 | 117,781 |
| May 7, 2025 | 8,470.00 | 8,470.00 | 7,970.00 | 8,200.00 | 8,200.00 | 59,823 |
| May 2, 2025 | 8,090.00 | 8,600.00 | 7,950.00 | 8,510.00 | 8,510.00 | 109,938 |
| Apr 30, 2025 | 8,120.00 | 8,400.00 | 7,930.00 | 8,090.00 | 8,090.00 | 75,089 |
| Apr 29, 2025 | 8,030.00 | 8,150.00 | 7,930.00 | 8,090.00 | 8,090.00 | 27,898 |
| Apr 28, 2025 | 8,210.00 | 8,290.00 | 7,900.00 | 8,030.00 | 8,030.00 | 58,606 |
| Apr 25, 2025 | 7,720.00 | 8,320.00 | 7,720.00 | 8,210.00 | 8,210.00 | 112,451 |
| Apr 24, 2025 | 7,970.00 | 7,970.00 | 7,650.00 | 7,650.00 | 7,650.00 | 62,277 |
| Apr 23, 2025 | 8,050.00 | 8,050.00 | 7,880.00 | 7,970.00 | 7,970.00 | 25,409 |
| Apr 22, 2025 | 8,180.00 | 8,180.00 | 7,770.00 | 8,050.00 | 8,050.00 | 73,191 |
| Apr 21, 2025 | 8,300.00 | 8,310.00 | 8,090.00 | 8,090.00 | 8,090.00 | 41,872 |
| Apr 18, 2025 | 8,300.00 | 8,500.00 | 7,990.00 | 8,270.00 | 8,270.00 | 91,104 |
| Apr 17, 2025 | 8,550.00 | 8,700.00 | 8,100.00 | 8,280.00 | 8,280.00 | 156,099 |
| Apr 16, 2025 | 8,420.00 | 8,630.00 | 8,320.00 | 8,550.00 | 8,550.00 | 137,858 |
| Apr 15, 2025 | 8,130.00 | 8,940.00 | 8,120.00 | 8,500.00 | 8,500.00 | 313,845 |
| Apr 14, 2025 | 7,990.00 | 8,150.00 | 7,880.00 | 8,150.00 | 8,150.00 | 102,925 |
| Apr 11, 2025 | 7,700.00 | 7,960.00 | 7,620.00 | 7,960.00 | 7,960.00 | 110,478 |
| Apr 10, 2025 | 7,600.00 | 7,740.00 | 7,590.00 | 7,660.00 | 7,660.00 | 66,890 |
| Apr 9, 2025 | 7,380.00 | 7,740.00 | 7,320.00 | 7,590.00 | 7,590.00 | 87,473 |
| Apr 8, 2025 | 7,310.00 | 7,790.00 | 7,310.00 | 7,380.00 | 7,380.00 | 76,112 |
| Apr 7, 2025 | 7,300.00 | 7,440.00 | 7,150.00 | 7,360.00 | 7,360.00 | 51,437 |
| Apr 4, 2025 | 7,010.00 | 7,300.00 | 6,850.00 | 7,300.00 | 7,300.00 | 67,135 |
| Apr 3, 2025 | 6,980.00 | 7,080.00 | 6,730.00 | 7,030.00 | 7,030.00 | 33,635 |
| Apr 2, 2025 | 7,030.00 | 7,190.00 | 6,950.00 | 7,020.00 | 7,020.00 | 51,980 |
| Apr 1, 2025 | 7,400.00 | 7,450.00 | 6,910.00 | 6,950.00 | 6,950.00 | 95,458 |
| Mar 31, 2025 | 7,220.00 | 7,490.00 | 7,140.00 | 7,430.00 | 7,430.00 | 76,669 |
| Mar 28, 2025 | 6,800.00 | 7,450.00 | 6,790.00 | 7,270.00 | 7,270.00 | 69,944 |
| Mar 27, 2025 | 7,440.00 | 7,460.00 | 7,000.00 | 7,210.00 | 7,210.00 | 45,437 |
| Mar 26, 2025 | 7,490.00 | 7,710.00 | 7,430.00 | 7,430.00 | 7,430.00 | 69,487 |
| Mar 25, 2025 | 7,540.00 | 7,690.00 | 7,440.00 | 7,630.00 | 7,630.00 | 47,779 |
| Mar 24, 2025 | 7,410.00 | 7,750.00 | 7,280.00 | 7,600.00 | 7,600.00 | 98,869 |
| Mar 21, 2025 | 6,560.00 | 7,410.00 | 6,550.00 | 7,410.00 | 7,410.00 | 154,164 |
| Mar 20, 2025 | 6,660.00 | 6,730.00 | 6,500.00 | 6,560.00 | 6,560.00 | 34,479 |
| Mar 19, 2025 | 6,910.00 | 6,910.00 | 6,560.00 | 6,770.00 | 6,770.00 | 22,771 |
| Mar 18, 2025 | 7,130.00 | 7,140.00 | 6,860.00 | 6,890.00 | 6,890.00 | 54,807 |
| Mar 17, 2025 | 7,200.00 | 7,220.00 | 6,960.00 | 7,140.00 | 7,140.00 | 25,798 |
| Mar 14, 2025 | 7,000.00 | 7,220.00 | 6,970.00 | 7,190.00 | 7,190.00 | 44,838 |
| Mar 13, 2025 | 6,760.00 | 7,050.00 | 6,760.00 | 7,000.00 | 7,000.00 | 69,437 |
| Mar 12, 2025 | 6,710.00 | 6,860.00 | 6,510.00 | 6,770.00 | 6,770.00 | 60,691 |
| Mar 11, 2025 | 6,500.00 | 6,760.00 | 6,430.00 | 6,730.00 | 6,730.00 | 39,275 |
| Mar 10, 2025 | 6,550.00 | 6,590.00 | 6,030.00 | 6,580.00 | 6,580.00 | 68,122 |
| Mar 7, 2025 | 6,570.00 | 6,570.00 | 6,450.00 | 6,560.00 | 6,560.00 | 9,316 |
| Mar 6, 2025 | 6,630.00 | 6,650.00 | 6,360.00 | 6,600.00 | 6,600.00 | 32,582 |
| Mar 5, 2025 | 6,630.00 | 6,730.00 | 6,550.00 | 6,630.00 | 6,630.00 | 9,761 |
| Mar 4, 2025 | 6,600.00 | 6,700.00 | 6,580.00 | 6,680.00 | 6,680.00 | 13,514 |
| Feb 28, 2025 | 6,760.00 | 6,790.00 | 6,610.00 | 6,660.00 | 6,660.00 | 14,165 |
| Feb 27, 2025 | 6,780.00 | 6,870.00 | 6,720.00 | 6,790.00 | 6,790.00 | 24,064 |
| Feb 26, 2025 | 6,700.00 | 6,800.00 | 6,640.00 | 6,800.00 | 6,800.00 | 22,111 |
| Feb 25, 2025 | 6,670.00 | 6,730.00 | 6,580.00 | 6,690.00 | 6,690.00 | 26,515 |
| Feb 24, 2025 | 6,650.00 | 6,710.00 | 6,580.00 | 6,690.00 | 6,690.00 | 7,322 |
| Feb 21, 2025 | 6,730.00 | 6,810.00 | 6,620.00 | 6,720.00 | 6,720.00 | 15,567 |
| Feb 20, 2025 | 6,690.00 | 6,820.00 | 6,580.00 | 6,730.00 | 6,730.00 | 24,957 |
| Feb 19, 2025 | 6,700.00 | 6,740.00 | 6,590.00 | 6,690.00 | 6,690.00 | 16,762 |
| Feb 18, 2025 | 6,360.00 | 6,750.00 | 6,360.00 | 6,750.00 | 6,750.00 | 53,279 |
| Feb 17, 2025 | 6,400.00 | 6,500.00 | 6,140.00 | 6,410.00 | 6,410.00 | 29,194 |
| Feb 14, 2025 | 6,380.00 | 6,500.00 | 6,340.00 | 6,390.00 | 6,390.00 | 19,118 |
| Feb 13, 2025 | 6,730.00 | 6,770.00 | 6,300.00 | 6,380.00 | 6,380.00 | 44,909 |
| Feb 12, 2025 | 6,720.00 | 6,800.00 | 6,600.00 | 6,730.00 | 6,730.00 | 15,384 |
| Feb 11, 2025 | 6,600.00 | 6,750.00 | 6,530.00 | 6,720.00 | 6,720.00 | 14,794 |
| Feb 10, 2025 | 6,780.00 | 6,780.00 | 6,560.00 | 6,660.00 | 6,660.00 | 27,276 |
| Feb 7, 2025 | 6,800.00 | 6,800.00 | 6,610.00 | 6,780.00 | 6,780.00 | 17,884 |
| Feb 6, 2025 | 6,730.00 | 6,840.00 | 6,730.00 | 6,800.00 | 6,800.00 | 21,286 |
| Feb 5, 2025 | 6,750.00 | 6,980.00 | 6,680.00 | 6,750.00 | 6,750.00 | 71,739 |
| Feb 4, 2025 | 6,530.00 | 6,780.00 | 6,500.00 | 6,750.00 | 6,750.00 | 36,760 |
| Feb 3, 2025 | 6,550.00 | 6,620.00 | 6,300.00 | 6,530.00 | 6,530.00 | 25,029 |
| Jan 31, 2025 | 6,660.00 | 6,740.00 | 6,310.00 | 6,600.00 | 6,600.00 | 31,388 |
| Jan 24, 2025 | 6,370.00 | 6,660.00 | 6,370.00 | 6,660.00 | 6,660.00 | 29,733 |
| Jan 23, 2025 | 6,200.00 | 6,500.00 | 6,180.00 | 6,380.00 | 6,380.00 | 42,001 |
| Jan 22, 2025 | 5,890.00 | 6,320.00 | 5,840.00 | 6,260.00 | 6,260.00 | 47,800 |
| Jan 21, 2025 | 5,900.00 | 5,930.00 | 5,750.00 | 5,890.00 | 5,890.00 | 14,360 |
| Jan 20, 2025 | 5,970.00 | 5,970.00 | 5,690.00 | 5,900.00 | 5,900.00 | 6,637 |
| Jan 17, 2025 | 5,990.00 | 5,990.00 | 5,720.00 | 5,980.00 | 5,980.00 | 19,192 |
| Jan 16, 2025 | 5,800.00 | 5,990.00 | 5,760.00 | 5,990.00 | 5,990.00 | 24,438 |
| Jan 15, 2025 | 5,250.00 | 5,850.00 | 5,240.00 | 5,830.00 | 5,830.00 | 70,794 |
| Jan 14, 2025 | 5,140.00 | 5,260.00 | 5,120.00 | 5,250.00 | 5,250.00 | 29,001 |
| Jan 13, 2025 | 5,190.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 19,523 |
| Jan 10, 2025 | 4,945.00 | 5,150.00 | 4,945.00 | 5,150.00 | 5,150.00 | 15,363 |
| Jan 9, 2025 | 5,190.00 | 5,210.00 | 4,920.00 | 4,920.00 | 4,920.00 | 61,045 |
| Jan 8, 2025 | 5,030.00 | 5,190.00 | 5,010.00 | 5,160.00 | 5,160.00 | 13,410 |
| Jan 7, 2025 | 5,350.00 | 5,380.00 | 5,000.00 | 5,000.00 | 5,000.00 | 85,981 |
| Jan 6, 2025 | 5,560.00 | 5,590.00 | 5,350.00 | 5,350.00 | 5,350.00 | 20,644 |
| Jan 3, 2025 | 5,550.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 11,128 |
| Jan 2, 2025 | 5,490.00 | 5,550.00 | 5,380.00 | 5,550.00 | 5,550.00 | 1,883 |
| Dec 30, 2024 | 5,270.00 | 5,480.00 | 5,270.00 | 5,480.00 | 5,480.00 | 9,122 |
| Dec 27, 2024 | 5,400.00 | 5,420.00 | 5,340.00 | 5,390.00 | 5,390.00 | 2,298 |
| Dec 26, 2024 | 5,320.00 | 5,400.00 | 5,270.00 | 5,400.00 | 5,400.00 | 4,786 |
| Dec 24, 2024 | 5,440.00 | 5,540.00 | 5,290.00 | 5,290.00 | 5,290.00 | 20,463 |
| Dec 23, 2024 | 5,630.00 | 5,630.00 | 5,450.00 | 5,540.00 | 5,540.00 | 5,510 |
| Dec 20, 2024 | 5,710.00 | 5,720.00 | 5,490.00 | 5,600.00 | 5,600.00 | 17,668 |
| Dec 19, 2024 | 5,800.00 | 5,850.00 | 5,600.00 | 5,720.00 | 5,720.00 | 3,799 |
| Dec 18, 2024 | 5,750.00 | 5,840.00 | 5,710.00 | 5,840.00 | 5,840.00 | 7,513 |
| Dec 17, 2024 | 5,770.00 | 5,770.00 | 5,660.00 | 5,720.00 | 5,720.00 | 8,703 |
| Dec 16, 2024 | 5,700.00 | 5,730.00 | 5,670.00 | 5,720.00 | 5,720.00 | 4,540 |
| Dec 13, 2024 | 5,650.00 | 5,670.00 | 5,510.00 | 5,670.00 | 5,670.00 | 11,129 |
| Dec 12, 2024 | 5,870.00 | 5,950.00 | 5,590.00 | 5,670.00 | 5,670.00 | 21,971 |
| Dec 11, 2024 | 5,700.00 | 6,130.00 | 5,680.00 | 5,940.00 | 5,940.00 | 44,938 |
| Dec 10, 2024 | 4,900.00 | 5,690.00 | 4,900.00 | 5,500.00 | 5,500.00 | 43,028 |
| Dec 9, 2024 | 5,420.00 | 5,420.00 | 5,000.00 | 5,000.00 | 5,000.00 | 44,777 |
| Dec 6, 2024 | 5,500.00 | 5,710.00 | 5,350.00 | 5,600.00 | 5,600.00 | 28,989 |
| Dec 5, 2024 | 5,790.00 | 5,790.00 | 5,410.00 | 5,710.00 | 5,710.00 | 28,238 |
| Dec 4, 2024 | 6,190.00 | 6,300.00 | 5,240.00 | 5,740.00 | 5,740.00 | 371,038 |
| Dec 3, 2024 | 6,500.00 | 6,700.00 | 6,460.00 | 6,690.00 | 6,690.00 | 21,522 |
| Dec 2, 2024 | 6,790.00 | 7,060.00 | 6,270.00 | 6,560.00 | 6,560.00 | 79,307 |
| Nov 29, 2024 | 7,420.00 | 7,430.00 | 6,970.00 | 6,970.00 | 6,970.00 | 56,027 |
| Nov 28, 2024 | 7,410.00 | 7,420.00 | 7,360.00 | 7,400.00 | 7,400.00 | 3,981 |
| Nov 27, 2024 | 7,400.00 | 7,440.00 | 7,300.00 | 7,420.00 | 7,420.00 | 52,046 |
| Nov 26, 2024 | 7,390.00 | 7,430.00 | 7,380.00 | 7,420.00 | 7,420.00 | 3,074 |
| Nov 25, 2024 | 7,420.00 | 7,450.00 | 7,370.00 | 7,420.00 | 7,420.00 | 19,371 |
| Nov 22, 2024 | 7,400.00 | 7,440.00 | 7,320.00 | 7,420.00 | 7,420.00 | 23,386 |
| Nov 21, 2024 | 7,570.00 | 7,570.00 | 7,410.00 | 7,420.00 | 7,420.00 | 9,184 |
| Nov 20, 2024 | 7,360.00 | 7,560.00 | 7,360.00 | 7,530.00 | 7,530.00 | 19,582 |
| Nov 19, 2024 | 7,370.00 | 7,420.00 | 7,350.00 | 7,420.00 | 7,420.00 | 18,705 |
| Nov 18, 2024 | 7,400.00 | 7,400.00 | 7,330.00 | 7,370.00 | 7,370.00 | 25,151 |
| Nov 15, 2024 | 7,400.00 | 7,420.00 | 7,340.00 | 7,370.00 | 7,370.00 | 25,137 |
| Nov 14, 2024 | 7,340.00 | 7,410.00 | 7,340.00 | 7,370.00 | 7,370.00 | 27,949 |
| Nov 13, 2024 | 7,330.00 | 7,370.00 | 7,310.00 | 7,340.00 | 7,340.00 | 39,400 |
| Nov 12, 2024 | 7,320.00 | 7,360.00 | 7,300.00 | 7,340.00 | 7,340.00 | 30,684 |
| Nov 11, 2024 | 7,410.00 | 7,410.00 | 7,300.00 | 7,330.00 | 7,330.00 | 17,619 |
| Nov 8, 2024 | 7,310.00 | 7,410.00 | 7,310.00 | 7,410.00 | 7,410.00 | 31,770 |
| Nov 7, 2024 | 7,300.00 | 7,340.00 | 7,280.00 | 7,300.00 | 7,300.00 | 22,937 |
| Nov 6, 2024 | 7,320.00 | 7,330.00 | 7,270.00 | 7,300.00 | 7,300.00 | 23,172 |
| Nov 4, 2024 | 7,250.00 | 7,350.00 | 7,190.00 | 7,290.00 | 7,290.00 | 22,314 |
| Nov 1, 2024 | 7,300.00 | 7,350.00 | 7,130.00 | 7,340.00 | 7,340.00 | 21,711 |
| Oct 31, 2024 | 7,200.00 | 7,310.00 | 7,200.00 | 7,290.00 | 7,290.00 | 5,794 |
| Oct 30, 2024 | 7,180.00 | 7,380.00 | 7,170.00 | 7,200.00 | 7,200.00 | 31,825 |
| Oct 29, 2024 | 7,090.00 | 7,200.00 | 7,090.00 | 7,160.00 | 7,160.00 | 15,670 |
| Oct 28, 2024 | 7,050.00 | 7,140.00 | 7,050.00 | 7,130.00 | 7,130.00 | 18,825 |
| Oct 25, 2024 | 7,110.00 | 7,150.00 | 7,070.00 | 7,110.00 | 7,110.00 | 17,662 |
| Oct 24, 2024 | 7,050.00 | 7,110.00 | 6,980.00 | 7,110.00 | 7,110.00 | 21,431 |
| Oct 23, 2024 | 6,980.00 | 7,050.00 | 6,950.00 | 7,050.00 | 7,050.00 | 30,219 |
| Oct 22, 2024 | 7,040.00 | 7,130.00 | 6,950.00 | 7,040.00 | 7,040.00 | 38,176 |
| Oct 21, 2024 | 6,930.00 | 7,090.00 | 6,930.00 | 7,050.00 | 7,050.00 | 44,118 |
| Oct 18, 2024 | 6,910.00 | 6,950.00 | 6,870.00 | 6,930.00 | 6,930.00 | 21,364 |
| Oct 17, 2024 | 6,920.00 | 6,940.00 | 6,850.00 | 6,910.00 | 6,910.00 | 16,463 |
| Oct 16, 2024 | 6,930.00 | 7,050.00 | 6,790.00 | 6,920.00 | 6,920.00 | 37,410 |
| Oct 15, 2024 | 6,800.00 | 7,000.00 | 6,800.00 | 6,960.00 | 6,960.00 | 29,240 |
| Oct 14, 2024 | 6,930.00 | 6,930.00 | 6,790.00 | 6,880.00 | 6,880.00 | 15,174 |
| Oct 11, 2024 | 6,810.00 | 6,910.00 | 6,810.00 | 6,900.00 | 6,900.00 | 23,391 |
| Oct 10, 2024 | 6,820.00 | 6,870.00 | 6,780.00 | 6,820.00 | 6,820.00 | 10,443 |
| Oct 8, 2024 | 6,800.00 | 6,870.00 | 6,760.00 | 6,820.00 | 6,820.00 | 12,668 |
| Oct 7, 2024 | 6,780.00 | 6,870.00 | 6,760.00 | 6,800.00 | 6,800.00 | 6,452 |
| Oct 4, 2024 | 6,780.00 | 6,820.00 | 6,710.00 | 6,780.00 | 6,780.00 | 16,787 |
| Oct 2, 2024 | 6,760.00 | 6,790.00 | 6,710.00 | 6,780.00 | 6,780.00 | 10,963 |
| Sep 30, 2024 | 6,690.00 | 6,840.00 | 6,680.00 | 6,760.00 | 6,760.00 | 13,120 |
| Sep 27, 2024 | 6,730.00 | 6,890.00 | 6,720.00 | 6,800.00 | 6,800.00 | 21,812 |
| Sep 26, 2024 | 6,800.00 | 6,830.00 | 6,700.00 | 6,740.00 | 6,740.00 | 19,466 |
| Sep 25, 2024 | 6,770.00 | 6,850.00 | 6,710.00 | 6,800.00 | 6,800.00 | 15,268 |
| Sep 24, 2024 | 6,620.00 | 6,830.00 | 6,620.00 | 6,770.00 | 6,770.00 | 36,086 |
| Sep 23, 2024 | 6,620.00 | 6,690.00 | 6,570.00 | 6,580.00 | 6,580.00 | 23,098 |
| Sep 20, 2024 | 6,520.00 | 6,730.00 | 6,520.00 | 6,580.00 | 6,580.00 | 30,459 |
| Sep 19, 2024 | 6,540.00 | 6,650.00 | 6,490.00 | 6,520.00 | 6,520.00 | 27,734 |
| Sep 13, 2024 | 6,480.00 | 6,600.00 | 6,250.00 | 6,550.00 | 6,550.00 | 88,235 |
| Sep 12, 2024 | 6,450.00 | 6,540.00 | 6,400.00 | 6,450.00 | 6,450.00 | 16,216 |
| Sep 11, 2024 | 6,460.00 | 6,530.00 | 6,350.00 | 6,440.00 | 6,440.00 | 18,978 |
| Sep 10, 2024 | 6,410.00 | 6,420.00 | 6,290.00 | 6,380.00 | 6,380.00 | 10,410 |
| Sep 9, 2024 | 6,250.00 | 6,410.00 | 6,250.00 | 6,370.00 | 6,370.00 | 76,270 |
| Sep 6, 2024 | 6,390.00 | 6,400.00 | 6,250.00 | 6,370.00 | 6,370.00 | 24,851 |
| Sep 5, 2024 | 6,450.00 | 6,530.00 | 6,340.00 | 6,370.00 | 6,370.00 | 14,256 |
| Sep 4, 2024 | 6,460.00 | 6,540.00 | 6,370.00 | 6,450.00 | 6,450.00 | 19,516 |
| Sep 3, 2024 | 6,450.00 | 6,540.00 | 6,380.00 | 6,450.00 | 6,450.00 | 25,976 |
| Sep 2, 2024 | 6,770.00 | 6,770.00 | 6,430.00 | 6,460.00 | 6,460.00 | 18,049 |
| Aug 30, 2024 | 6,510.00 | 6,800.00 | 6,500.00 | 6,770.00 | 6,770.00 | 30,191 |
| Aug 29, 2024 | 6,370.00 | 6,790.00 | 6,330.00 | 6,570.00 | 6,570.00 | 77,261 |
| Aug 28, 2024 | 6,670.00 | 6,670.00 | 6,380.00 | 6,400.00 | 6,400.00 | 38,310 |
| Aug 27, 2024 | 6,870.00 | 6,870.00 | 6,640.00 | 6,740.00 | 6,740.00 | 35,958 |
| Aug 26, 2024 | 6,800.00 | 6,870.00 | 6,650.00 | 6,870.00 | 6,870.00 | 42,111 |
| Aug 23, 2024 | 6,320.00 | 6,780.00 | 6,320.00 | 6,770.00 | 6,770.00 | 68,533 |
| Aug 22, 2024 | 6,390.00 | 6,480.00 | 6,330.00 | 6,400.00 | 6,400.00 | 14,878 |
| Aug 21, 2024 | 6,450.00 | 6,470.00 | 6,280.00 | 6,400.00 | 6,400.00 | 37,404 |
| Aug 20, 2024 | 6,300.00 | 6,450.00 | 6,300.00 | 6,430.00 | 6,430.00 | 12,879 |
| Aug 19, 2024 | 6,440.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,300.00 | 13,146 |
| Aug 16, 2024 | 6,330.00 | 6,470.00 | 6,300.00 | 6,380.00 | 6,380.00 | 16,809 |
| Aug 14, 2024 | 6,310.00 | 6,490.00 | 6,270.00 | 6,330.00 | 6,330.00 | 8,516 |
| Aug 13, 2024 | 6,460.00 | 6,460.00 | 6,250.00 | 6,270.00 | 6,270.00 | 7,455 |
| Aug 12, 2024 | 6,310.00 | 6,490.00 | 6,230.00 | 6,390.00 | 6,390.00 | 9,016 |
| Aug 9, 2024 | 6,170.00 | 6,500.00 | 6,170.00 | 6,310.00 | 6,310.00 | 16,211 |
| Aug 8, 2024 | 6,380.00 | 6,430.00 | 6,160.00 | 6,230.00 | 6,230.00 | 21,058 |
| Aug 7, 2024 | 6,450.00 | 6,490.00 | 6,160.00 | 6,470.00 | 6,470.00 | 45,990 |
| Aug 6, 2024 | 5,620.00 | 6,440.00 | 5,620.00 | 6,390.00 | 6,390.00 | 73,957 |
| Aug 5, 2024 | 6,140.00 | 6,140.00 | 5,600.00 | 5,950.00 | 5,950.00 | 115,926 |
| Aug 2, 2024 | 6,120.00 | 6,240.00 | 6,000.00 | 6,140.00 | 6,140.00 | 37,808 |
| Aug 1, 2024 | 6,130.00 | 6,240.00 | 6,050.00 | 6,140.00 | 6,140.00 | 8,077 |
| Jul 31, 2024 | 6,450.00 | 6,550.00 | 6,150.00 | 6,150.00 | 6,150.00 | 20,225 |
| Jul 30, 2024 | 6,460.00 | 6,590.00 | 6,310.00 | 6,430.00 | 6,430.00 | 35,672 |
| Jul 29, 2024 | 6,220.00 | 6,430.00 | 6,220.00 | 6,420.00 | 6,420.00 | 43,818 |
| Jul 26, 2024 | 6,140.00 | 6,310.00 | 6,050.00 | 6,220.00 | 6,220.00 | 62,826 |
| Jul 25, 2024 | 5,990.00 | 6,130.00 | 5,800.00 | 6,130.00 | 6,130.00 | 74,268 |
| Jul 24, 2024 | 5,750.00 | 6,010.00 | 5,600.00 | 5,900.00 | 5,900.00 | 89,528 |
| Jul 23, 2024 | 5,540.00 | 5,770.00 | 5,460.00 | 5,720.00 | 5,720.00 | 27,778 |
| Jul 22, 2024 | 5,360.00 | 5,530.00 | 5,320.00 | 5,530.00 | 5,530.00 | 38,717 |
| Jul 19, 2024 | 5,000.00 | 5,490.00 | 4,965.00 | 5,360.00 | 5,360.00 | 125,207 |
| Jul 18, 2024 | 5,060.00 | 5,090.00 | 4,950.00 | 5,030.00 | 5,030.00 | 44,689 |
| Jul 17, 2024 | 5,040.00 | 5,090.00 | 5,010.00 | 5,080.00 | 5,080.00 | 7,805 |
| Jul 16, 2024 | 5,050.00 | 5,090.00 | 4,990.00 | 5,090.00 | 5,090.00 | 15,688 |
| Jul 15, 2024 | 5,130.00 | 5,170.00 | 5,010.00 | 5,100.00 | 5,100.00 | 29,182 |
| Jul 12, 2024 | 5,720.00 | 6,290.00 | 5,130.00 | 5,130.00 | 5,130.00 | 287,117 |
| Jul 11, 2024 | 5,280.00 | 5,460.00 | 5,150.00 | 5,460.00 | 5,460.00 | 36,731 |
| Jul 10, 2024 | 5,370.00 | 5,390.00 | 5,150.00 | 5,290.00 | 5,290.00 | 14,848 |
| Jul 9, 2024 | 5,390.00 | 5,420.00 | 5,260.00 | 5,370.00 | 5,370.00 | 7,956 |
| Jul 8, 2024 | 5,420.00 | 5,430.00 | 5,250.00 | 5,360.00 | 5,360.00 | 27,979 |
| Jul 5, 2024 | 5,500.00 | 5,530.00 | 5,410.00 | 5,480.00 | 5,480.00 | 13,363 |
| Jul 4, 2024 | 5,590.00 | 5,590.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,826 |
| Jul 3, 2024 | 5,580.00 | 5,660.00 | 5,500.00 | 5,590.00 | 5,590.00 | 10,526 |
| Jul 2, 2024 | 5,670.00 | 5,700.00 | 5,590.00 | 5,660.00 | 5,660.00 | 7,952 |
| Jul 1, 2024 | 5,610.00 | 5,810.00 | 5,610.00 | 5,700.00 | 5,700.00 | 5,864 |
| Jun 28, 2024 | 5,760.00 | 5,790.00 | 5,690.00 | 5,780.00 | 5,780.00 | 2,274 |
| Jun 27, 2024 | 5,820.00 | 5,820.00 | 5,700.00 | 5,760.00 | 5,760.00 | 2,237 |
| Jun 26, 2024 | 5,620.00 | 5,820.00 | 5,620.00 | 5,820.00 | 5,820.00 | 9,501 |
| Jun 25, 2024 | 5,670.00 | 5,720.00 | 5,600.00 | 5,620.00 | 5,620.00 | 15,104 |
| Jun 24, 2024 | 5,810.00 | 5,830.00 | 5,710.00 | 5,710.00 | 5,710.00 | 14,545 |
| Jun 21, 2024 | 5,970.00 | 5,970.00 | 5,810.00 | 5,860.00 | 5,860.00 | 20,426 |
| Jun 20, 2024 | 5,930.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,950.00 | 5,409 |
| Jun 19, 2024 | 5,960.00 | 5,960.00 | 5,860.00 | 5,900.00 | 5,900.00 | 13,588 |
| Jun 18, 2024 | 6,070.00 | 6,070.00 | 5,910.00 | 5,940.00 | 5,940.00 | 18,625 |
| Jun 17, 2024 | 5,890.00 | 6,030.00 | 5,860.00 | 6,000.00 | 6,000.00 | 22,239 |
| Jun 14, 2024 | 5,850.00 | 5,980.00 | 5,820.00 | 5,980.00 | 5,980.00 | 35,691 |
| Jun 13, 2024 | 5,860.00 | 6,960.00 | 5,830.00 | 5,830.00 | 5,830.00 | 1,237,899 |
| Jun 12, 2024 | 5,850.00 | 5,980.00 | 5,850.00 | 5,860.00 | 5,860.00 | 4,870 |
| Jun 11, 2024 | 5,880.00 | 5,910.00 | 5,830.00 | 5,870.00 | 5,870.00 | 7,432 |
| Jun 10, 2024 | 6,040.00 | 6,040.00 | 5,850.00 | 5,850.00 | 5,850.00 | 15,418 |
| Jun 7, 2024 | 6,070.00 | 6,070.00 | 5,960.00 | 6,040.00 | 6,040.00 | 8,457 |
| Jun 5, 2024 | 6,060.00 | 6,060.00 | 5,940.00 | 6,020.00 | 6,020.00 | 5,683 |
| Jun 4, 2024 | 6,020.00 | 6,020.00 | 5,940.00 | 6,020.00 | 6,020.00 | 4,247 |
| Jun 3, 2024 | 5,940.00 | 5,990.00 | 5,900.00 | 5,990.00 | 5,990.00 | 18,716 |
| May 31, 2024 | 5,960.00 | 6,010.00 | 5,930.00 | 5,930.00 | 5,930.00 | 12,527 |
| May 30, 2024 | 5,980.00 | 6,010.00 | 5,940.00 | 5,970.00 | 5,970.00 | 10,803 |
| May 29, 2024 | 6,050.00 | 6,050.00 | 5,960.00 | 6,010.00 | 6,010.00 | 5,384 |
| May 28, 2024 | 6,060.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 10,272 |
| May 27, 2024 | 6,100.00 | 6,120.00 | 6,030.00 | 6,100.00 | 6,100.00 | 11,075 |
| May 24, 2024 | 6,020.00 | 6,620.00 | 6,000.00 | 6,100.00 | 6,100.00 | 134,635 |
| May 23, 2024 | 6,060.00 | 6,060.00 | 5,910.00 | 6,020.00 | 6,020.00 | 19,020 |
| May 22, 2024 | 6,050.00 | 6,130.00 | 6,020.00 | 6,020.00 | 6,020.00 | 8,358 |
| May 21, 2024 | 6,050.00 | 6,130.00 | 6,050.00 | 6,100.00 | 6,100.00 | 5,156 |
| May 20, 2024 | 6,080.00 | 6,150.00 | 6,060.00 | 6,100.00 | 6,100.00 | 9,068 |
| May 17, 2024 | 6,090.00 | 6,190.00 | 6,050.00 | 6,110.00 | 6,110.00 | 14,010 |
| May 16, 2024 | 6,080.00 | 6,150.00 | 6,010.00 | 6,090.00 | 6,090.00 | 10,287 |
| May 14, 2024 | 6,050.00 | 6,140.00 | 6,030.00 | 6,080.00 | 6,080.00 | 3,081 |
| May 13, 2024 | 6,090.00 | 6,170.00 | 6,080.00 | 6,100.00 | 6,100.00 | 12,235 |
| May 10, 2024 | 6,220.00 | 6,280.00 | 6,090.00 | 6,110.00 | 6,110.00 | 16,973 |
| May 9, 2024 | 6,330.00 | 6,340.00 | 6,210.00 | 6,220.00 | 6,220.00 | 5,649 |
Related Tickers
000860.KS Kangnam Jevisco Co., Ltd
12,060.00
+0.08%
285130.KS SK Chemicals Co.,Ltd
48,850.00
+13.87%
4229.T Gun Ei Chemical Industry Co., Ltd.
3,195.00
+1.27%
250930.KQ YeSUN Tech Co.,Ltd.
473.00
0.00%
ESTER.NS Ester Industries Limited
114.51
-1.19%
TOA.BK TOA Paint (Thailand) Public Company Limited
10.00
-2.91%
ASAHISONG.NS Asahi Songwon Colors Limited
428.60
+6.51%
POCL.BO Pondy Oxides And Chemicals Limited
712.55
-1.57%
5168.KL Hartalega Holdings Berhad
2.0700
0.00%
5452.TWO UNIC Technology Corp.
32.60
+0.15%