82,200.00
-400.00
(-0.48%)
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 80,800.00 | 84,500.00 | 80,600.00 | 82,200.00 | 82,200.00 | 173,822 |
| Apr 16, 2025 | 87,900.00 | 88,900.00 | 82,100.00 | 82,600.00 | 82,600.00 | 306,544 |
| Apr 15, 2025 | 85,000.00 | 89,700.00 | 82,300.00 | 87,500.00 | 87,500.00 | 303,578 |
| Apr 14, 2025 | 88,900.00 | 92,300.00 | 81,500.00 | 83,600.00 | 83,600.00 | 690,443 |
| Apr 11, 2025 | 66,900.00 | 85,000.00 | 65,900.00 | 83,000.00 | 83,000.00 | 1,016,260 |
| Apr 10, 2025 | 63,100.00 | 72,400.00 | 61,900.00 | 69,200.00 | 69,200.00 | 467,071 |
| Apr 9, 2025 | 59,800.00 | 61,600.00 | 57,000.00 | 58,000.00 | 58,000.00 | 206,355 |
| Apr 8, 2025 | 62,900.00 | 63,300.00 | 60,700.00 | 61,200.00 | 61,200.00 | 108,514 |
| Apr 7, 2025 | 61,000.00 | 63,200.00 | 60,300.00 | 61,000.00 | 61,000.00 | 146,840 |
| Apr 4, 2025 | 63,200.00 | 69,200.00 | 62,000.00 | 65,100.00 | 65,100.00 | 373,448 |
| Apr 3, 2025 | 59,800.00 | 65,500.00 | 59,700.00 | 64,900.00 | 64,900.00 | 181,174 |
| Apr 2, 2025 | 65,700.00 | 65,900.00 | 61,700.00 | 62,800.00 | 62,800.00 | 215,547 |
| Apr 1, 2025 | 65,800.00 | 67,600.00 | 62,900.00 | 64,700.00 | 64,700.00 | 202,810 |
| Mar 31, 2025 | 69,500.00 | 70,200.00 | 64,600.00 | 65,300.00 | 65,300.00 | 360,741 |
| Mar 28, 2025 | 75,100.00 | 75,700.00 | 71,800.00 | 72,100.00 | 72,100.00 | 185,868 |
| Mar 27, 2025 | 77,700.00 | 79,000.00 | 75,300.00 | 76,300.00 | 76,300.00 | 138,873 |
| Mar 26, 2025 | 78,700.00 | 81,500.00 | 75,800.00 | 79,800.00 | 79,800.00 | 182,696 |
| Mar 25, 2025 | 81,800.00 | 82,300.00 | 77,500.00 | 78,000.00 | 78,000.00 | 158,671 |
| Mar 24, 2025 | 87,100.00 | 87,100.00 | 78,000.00 | 80,200.00 | 80,200.00 | 301,993 |
| Mar 21, 2025 | 82,900.00 | 88,600.00 | 78,300.00 | 85,200.00 | 85,200.00 | 504,462 |
| Mar 20, 2025 | 83,900.00 | 86,900.00 | 82,000.00 | 82,100.00 | 82,100.00 | 283,445 |
| Mar 19, 2025 | 80,100.00 | 84,200.00 | 79,000.00 | 82,100.00 | 82,100.00 | 330,217 |
| Mar 18, 2025 | 81,100.00 | 83,400.00 | 79,300.00 | 80,000.00 | 80,000.00 | 239,232 |
| Mar 17, 2025 | 85,800.00 | 86,000.00 | 80,500.00 | 80,900.00 | 80,900.00 | 336,953 |
| Mar 14, 2025 | 85,300.00 | 88,400.00 | 83,000.00 | 84,000.00 | 84,000.00 | 270,774 |
| Mar 13, 2025 | 87,000.00 | 91,700.00 | 85,100.00 | 85,100.00 | 85,100.00 | 371,662 |
| Mar 12, 2025 | 86,700.00 | 87,100.00 | 85,100.00 | 86,100.00 | 86,100.00 | 210,895 |
| Mar 11, 2025 | 84,000.00 | 86,600.00 | 83,000.00 | 85,800.00 | 85,800.00 | 354,249 |
| Mar 10, 2025 | 90,000.00 | 92,300.00 | 88,000.00 | 89,700.00 | 89,700.00 | 300,234 |
| Mar 7, 2025 | 93,900.00 | 95,200.00 | 90,400.00 | 90,800.00 | 90,800.00 | 346,555 |
| Mar 6, 2025 | 100,400.00 | 102,000.00 | 91,200.00 | 95,000.00 | 95,000.00 | 507,190 |
| Mar 5, 2025 | 98,200.00 | 103,600.00 | 97,500.00 | 99,400.00 | 99,400.00 | 320,207 |
| Mar 4, 2025 | 105,500.00 | 107,300.00 | 97,800.00 | 98,000.00 | 98,000.00 | 549,642 |
| Feb 28, 2025 | 118,000.00 | 118,700.00 | 105,100.00 | 105,100.00 | 105,100.00 | 1,726,030 |
| Feb 27, 2025 | 124,400.00 | 125,000.00 | 119,100.00 | 121,500.00 | 121,500.00 | 203,456 |
| Feb 26, 2025 | 118,600.00 | 126,900.00 | 118,200.00 | 124,400.00 | 124,400.00 | 243,073 |
| Feb 25, 2025 | 133,900.00 | 133,900.00 | 122,000.00 | 122,000.00 | 122,000.00 | 365,090 |
| Feb 24, 2025 | 124,900.00 | 133,200.00 | 123,500.00 | 132,700.00 | 132,700.00 | 387,222 |
| Feb 21, 2025 | 131,000.00 | 133,000.00 | 125,000.00 | 129,600.00 | 129,600.00 | 452,292 |
| Feb 20, 2025 | 112,800.00 | 130,000.00 | 109,100.00 | 127,000.00 | 127,000.00 | 1,210,723 |
| Feb 19, 2025 | 105,600.00 | 113,400.00 | 104,700.00 | 112,100.00 | 112,100.00 | 448,453 |
| Feb 18, 2025 | 107,700.00 | 111,900.00 | 105,500.00 | 105,500.00 | 105,500.00 | 286,164 |
| Feb 17, 2025 | 106,000.00 | 109,700.00 | 101,700.00 | 106,200.00 | 106,200.00 | 389,350 |
| Feb 14, 2025 | 111,000.00 | 111,100.00 | 106,700.00 | 107,000.00 | 107,000.00 | 147,258 |
| Feb 13, 2025 | 106,900.00 | 110,700.00 | 106,700.00 | 110,000.00 | 110,000.00 | 224,832 |
| Feb 12, 2025 | 105,800.00 | 112,000.00 | 104,500.00 | 106,900.00 | 106,900.00 | 282,719 |
| Feb 11, 2025 | 115,800.00 | 116,800.00 | 107,500.00 | 107,600.00 | 107,600.00 | 320,552 |
| Feb 10, 2025 | 108,600.00 | 118,100.00 | 106,000.00 | 117,200.00 | 117,200.00 | 352,390 |
| Feb 7, 2025 | 115,600.00 | 118,000.00 | 111,000.00 | 111,100.00 | 111,100.00 | 306,963 |
| Feb 6, 2025 | 121,200.00 | 123,200.00 | 115,200.00 | 116,300.00 | 116,300.00 | 262,727 |
| Feb 5, 2025 | 120,300.00 | 123,500.00 | 118,700.00 | 120,600.00 | 120,600.00 | 177,650 |
| Feb 4, 2025 | 126,100.00 | 128,000.00 | 120,200.00 | 120,300.00 | 120,300.00 | 151,698 |
| Feb 3, 2025 | 126,900.00 | 129,900.00 | 120,500.00 | 120,500.00 | 120,500.00 | 179,402 |
| Jan 31, 2025 | 130,700.00 | 133,800.00 | 129,100.00 | 130,000.00 | 130,000.00 | 120,971 |
| Jan 24, 2025 | 133,800.00 | 135,700.00 | 132,100.00 | 132,600.00 | 132,600.00 | 133,478 |
| Jan 23, 2025 | 139,900.00 | 139,900.00 | 134,000.00 | 134,000.00 | 134,000.00 | 162,105 |
| Jan 22, 2025 | 139,800.00 | 142,800.00 | 138,500.00 | 139,900.00 | 139,900.00 | 233,634 |
| Jan 21, 2025 | 152,600.00 | 152,600.00 | 138,100.00 | 139,800.00 | 139,800.00 | 386,261 |
| Jan 20, 2025 | 150,100.00 | 155,500.00 | 149,000.00 | 152,600.00 | 152,600.00 | 191,694 |
| Jan 17, 2025 | 149,000.00 | 153,000.00 | 147,400.00 | 149,000.00 | 149,000.00 | 119,680 |
| Jan 16, 2025 | 152,400.00 | 155,400.00 | 150,100.00 | 150,100.00 | 150,100.00 | 115,518 |
| Jan 15, 2025 | 154,800.00 | 158,100.00 | 148,500.00 | 149,100.00 | 149,100.00 | 178,736 |
| Jan 14, 2025 | 149,000.00 | 155,800.00 | 145,800.00 | 154,400.00 | 154,400.00 | 196,805 |
| Jan 13, 2025 | 143,100.00 | 152,200.00 | 143,100.00 | 147,800.00 | 147,800.00 | 164,502 |
| Jan 10, 2025 | 152,500.00 | 152,500.00 | 145,100.00 | 145,600.00 | 145,600.00 | 159,298 |
| Jan 9, 2025 | 148,300.00 | 152,500.00 | 145,000.00 | 152,500.00 | 152,500.00 | 149,494 |
| Jan 8, 2025 | 144,800.00 | 148,900.00 | 143,500.00 | 148,300.00 | 148,300.00 | 143,713 |
| Jan 7, 2025 | 147,100.00 | 149,800.00 | 145,200.00 | 146,600.00 | 146,600.00 | 150,558 |
| Jan 6, 2025 | 140,100.00 | 147,900.00 | 139,100.00 | 146,000.00 | 146,000.00 | 278,596 |
| Jan 3, 2025 | 134,100.00 | 141,500.00 | 133,000.00 | 138,300.00 | 138,300.00 | 227,422 |
| Jan 2, 2025 | 132,900.00 | 135,400.00 | 131,200.00 | 134,100.00 | 134,100.00 | 168,708 |
| Dec 30, 2024 | 120,500.00 | 136,500.00 | 118,100.00 | 132,900.00 | 132,900.00 | 413,120 |
| Dec 27, 2024 | 124,000.00 | 126,100.00 | 117,500.00 | 120,500.00 | 120,500.00 | 317,114 |
| Dec 26, 2024 | 133,200.00 | 135,200.00 | 124,000.00 | 124,800.00 | 124,800.00 | 287,487 |
| Dec 24, 2024 | 136,000.00 | 138,900.00 | 133,000.00 | 133,000.00 | 133,000.00 | 267,618 |
| Dec 23, 2024 | 128,000.00 | 136,000.00 | 122,600.00 | 134,400.00 | 134,400.00 | 393,993 |
| Dec 20, 2024 | 131,100.00 | 131,500.00 | 124,300.00 | 126,200.00 | 126,200.00 | 246,008 |
| Dec 19, 2024 | 128,100.00 | 133,000.00 | 127,700.00 | 130,100.00 | 130,100.00 | 189,160 |
| Dec 18, 2024 | 131,000.00 | 134,800.00 | 130,600.00 | 132,300.00 | 132,300.00 | 177,091 |
| Dec 17, 2024 | 135,900.00 | 136,100.00 | 129,500.00 | 131,500.00 | 131,500.00 | 256,791 |
| Dec 16, 2024 | 136,100.00 | 137,500.00 | 134,200.00 | 135,800.00 | 135,800.00 | 275,602 |
| Dec 13, 2024 | 148,000.00 | 148,000.00 | 133,500.00 | 136,200.00 | 136,200.00 | 919,038 |
| Dec 12, 2024 | 145,700.00 | 153,900.00 | 141,400.00 | 148,900.00 | 148,900.00 | 424,705 |
| Dec 11, 2024 | 147,600.00 | 154,200.00 | 141,100.00 | 143,600.00 | 143,600.00 | 286,940 |
| Dec 10, 2024 | 147,100.00 | 151,700.00 | 142,900.00 | 146,200.00 | 146,200.00 | 323,561 |
| Dec 9, 2024 | 151,900.00 | 154,500.00 | 143,800.00 | 145,400.00 | 145,400.00 | 304,473 |
| Dec 6, 2024 | 158,700.00 | 163,900.00 | 151,000.00 | 157,600.00 | 157,600.00 | 323,409 |
| Dec 5, 2024 | 169,500.00 | 175,700.00 | 157,300.00 | 158,700.00 | 158,700.00 | 333,559 |
| Dec 4, 2024 | 171,000.00 | 179,900.00 | 163,800.00 | 167,800.00 | 167,800.00 | 724,635 |
| Dec 3, 2024 | 144,000.00 | 172,500.00 | 144,000.00 | 171,700.00 | 171,700.00 | 1,038,590 |
| Dec 2, 2024 | 132,900.00 | 152,100.00 | 130,400.00 | 143,000.00 | 143,000.00 | 686,756 |
| Nov 29, 2024 | 133,000.00 | 133,000.00 | 122,300.00 | 127,200.00 | 127,200.00 | 187,306 |
| Nov 28, 2024 | 135,000.00 | 137,800.00 | 131,800.00 | 133,400.00 | 133,400.00 | 131,605 |
| Nov 27, 2024 | 136,700.00 | 140,000.00 | 131,400.00 | 134,200.00 | 134,200.00 | 206,425 |
| Nov 26, 2024 | 146,300.00 | 147,000.00 | 136,700.00 | 136,700.00 | 136,700.00 | 256,254 |
| Nov 25, 2024 | 139,700.00 | 147,900.00 | 130,000.00 | 146,300.00 | 146,300.00 | 448,245 |
| Nov 22, 2024 | 142,300.00 | 146,700.00 | 139,500.00 | 140,700.00 | 140,700.00 | 144,597 |
| Nov 21, 2024 | 139,400.00 | 143,200.00 | 137,500.00 | 140,900.00 | 140,900.00 | 147,877 |
| Nov 20, 2024 | 138,200.00 | 143,200.00 | 136,100.00 | 139,600.00 | 139,600.00 | 141,051 |
| Nov 19, 2024 | 131,900.00 | 141,200.00 | 129,000.00 | 140,900.00 | 140,900.00 | 231,660 |
| Nov 18, 2024 | 135,200.00 | 138,800.00 | 130,000.00 | 133,900.00 | 133,900.00 | 188,952 |
| Nov 15, 2024 | 117,900.00 | 139,200.00 | 108,000.00 | 134,000.00 | 134,000.00 | 723,833 |
| Nov 14, 2024 | 139,400.00 | 142,000.00 | 130,300.00 | 130,300.00 | 130,300.00 | 291,310 |
| Nov 13, 2024 | 147,400.00 | 149,700.00 | 138,000.00 | 138,000.00 | 138,000.00 | 294,143 |
| Nov 12, 2024 | 150,700.00 | 155,700.00 | 143,700.00 | 152,300.00 | 152,300.00 | 301,668 |
| Nov 11, 2024 | 160,300.00 | 162,000.00 | 149,400.00 | 151,600.00 | 151,600.00 | 250,923 |
| Nov 8, 2024 | 160,600.00 | 164,500.00 | 158,700.00 | 159,600.00 | 159,600.00 | 188,247 |
| Nov 7, 2024 | 160,000.00 | 166,500.00 | 156,800.00 | 157,400.00 | 157,400.00 | 427,998 |
| Nov 5, 2024 | 181,000.00 | 181,100.00 | 173,400.00 | 173,500.00 | 173,500.00 | 154,988 |
| Nov 4, 2024 | 171,100.00 | 181,200.00 | 169,400.00 | 180,500.00 | 180,500.00 | 262,968 |
| Nov 1, 2024 | 169,000.00 | 172,100.00 | 167,600.00 | 169,300.00 | 169,300.00 | 626,803 |
| Oct 31, 2024 | 171,100.00 | 175,200.00 | 166,500.00 | 174,800.00 | 174,800.00 | 167,693 |
| Oct 30, 2024 | 177,700.00 | 179,700.00 | 172,600.00 | 173,900.00 | 173,900.00 | 143,630 |
| Oct 29, 2024 | 183,600.00 | 183,600.00 | 175,400.00 | 180,900.00 | 180,900.00 | 147,983 |
| Oct 28, 2024 | 180,500.00 | 186,400.00 | 179,700.00 | 183,600.00 | 183,600.00 | 133,821 |
| Oct 25, 2024 | 184,300.00 | 186,700.00 | 179,400.00 | 180,400.00 | 180,400.00 | 95,819 |
| Oct 24, 2024 | 189,000.00 | 189,000.00 | 179,200.00 | 179,300.00 | 179,300.00 | 131,719 |
| Oct 23, 2024 | 176,000.00 | 184,300.00 | 172,400.00 | 183,000.00 | 183,000.00 | 169,537 |
| Oct 22, 2024 | 187,000.00 | 187,000.00 | 176,000.00 | 176,100.00 | 176,100.00 | 168,734 |
| Oct 21, 2024 | 181,000.00 | 187,000.00 | 178,800.00 | 185,700.00 | 185,700.00 | 140,704 |
| Oct 18, 2024 | 185,100.00 | 188,200.00 | 179,600.00 | 180,000.00 | 180,000.00 | 185,568 |
| Oct 17, 2024 | 189,000.00 | 193,200.00 | 185,500.00 | 186,000.00 | 186,000.00 | 134,318 |
| Oct 16, 2024 | 194,900.00 | 196,000.00 | 188,600.00 | 189,400.00 | 189,400.00 | 153,975 |
| Oct 15, 2024 | 198,500.00 | 205,500.00 | 189,000.00 | 191,600.00 | 191,600.00 | 302,413 |
| Oct 14, 2024 | 199,600.00 | 203,500.00 | 195,500.00 | 196,500.00 | 196,500.00 | 219,041 |
| Oct 11, 2024 | 212,500.00 | 219,500.00 | 202,000.00 | 205,000.00 | 205,000.00 | 270,276 |
| Oct 10, 2024 | 208,500.00 | 217,500.00 | 206,000.00 | 212,500.00 | 212,500.00 | 302,386 |
| Oct 8, 2024 | 200,000.00 | 206,500.00 | 198,200.00 | 204,000.00 | 204,000.00 | 190,701 |
| Oct 7, 2024 | 200,000.00 | 208,000.00 | 198,300.00 | 203,500.00 | 203,500.00 | 251,074 |
| Oct 4, 2024 | 186,100.00 | 202,500.00 | 181,900.00 | 197,000.00 | 197,000.00 | 461,317 |
| Oct 2, 2024 | 177,400.00 | 192,100.00 | 177,000.00 | 186,100.00 | 186,100.00 | 331,579 |
| Sep 30, 2024 | 203,500.00 | 204,500.00 | 178,800.00 | 181,800.00 | 181,800.00 | 820,096 |
| Sep 27, 2024 | 205,500.00 | 207,000.00 | 200,000.00 | 203,500.00 | 203,500.00 | 150,220 |
| Sep 26, 2024 | 198,100.00 | 209,000.00 | 197,000.00 | 205,000.00 | 205,000.00 | 246,386 |
| Sep 25, 2024 | 201,000.00 | 203,500.00 | 196,800.00 | 198,000.00 | 198,000.00 | 243,972 |
| Sep 24, 2024 | 185,600.00 | 208,500.00 | 184,300.00 | 200,500.00 | 200,500.00 | 598,390 |
| Sep 23, 2024 | 180,000.00 | 187,500.00 | 176,600.00 | 183,600.00 | 183,600.00 | 227,901 |
| Sep 20, 2024 | 183,900.00 | 184,200.00 | 177,400.00 | 179,000.00 | 179,000.00 | 195,901 |
| Sep 19, 2024 | 187,600.00 | 187,800.00 | 175,100.00 | 180,000.00 | 180,000.00 | 235,152 |
| Sep 13, 2024 | 185,800.00 | 185,900.00 | 175,000.00 | 183,300.00 | 183,300.00 | 189,802 |
| Sep 12, 2024 | 177,000.00 | 183,400.00 | 173,500.00 | 181,500.00 | 181,500.00 | 238,443 |
| Sep 11, 2024 | 165,300.00 | 175,400.00 | 165,100.00 | 171,300.00 | 171,300.00 | 230,965 |
| Sep 10, 2024 | 163,200.00 | 179,500.00 | 163,200.00 | 165,300.00 | 165,300.00 | 266,229 |
| Sep 9, 2024 | 162,700.00 | 168,100.00 | 159,100.00 | 163,000.00 | 163,000.00 | 330,635 |
| Sep 6, 2024 | 176,200.00 | 181,100.00 | 165,500.00 | 165,500.00 | 165,500.00 | 524,920 |
| Sep 5, 2024 | 197,700.00 | 199,500.00 | 180,000.00 | 180,000.00 | 180,000.00 | 492,145 |
| Sep 4, 2024 | 199,000.00 | 204,500.00 | 193,300.00 | 193,800.00 | 193,800.00 | 270,854 |
| Sep 3, 2024 | 214,500.00 | 218,000.00 | 206,000.00 | 206,500.00 | 206,500.00 | 229,843 |
| Sep 2, 2024 | 191,000.00 | 218,000.00 | 186,400.00 | 214,500.00 | 214,500.00 | 626,673 |
| Aug 30, 2024 | 192,000.00 | 198,500.00 | 188,800.00 | 191,500.00 | 191,500.00 | 371,017 |
| Aug 29, 2024 | 181,300.00 | 194,200.00 | 181,100.00 | 189,700.00 | 189,700.00 | 251,156 |
| Aug 28, 2024 | 197,100.00 | 199,000.00 | 186,500.00 | 186,600.00 | 186,600.00 | 227,580 |
| Aug 27, 2024 | 191,000.00 | 195,900.00 | 186,200.00 | 194,000.00 | 194,000.00 | 239,203 |
| Aug 26, 2024 | 201,500.00 | 202,500.00 | 190,200.00 | 194,500.00 | 194,500.00 | 245,958 |
| Aug 23, 2024 | 202,000.00 | 208,500.00 | 182,100.00 | 196,500.00 | 196,500.00 | 408,080 |
| Aug 22, 2024 | 207,000.00 | 218,000.00 | 205,000.00 | 205,500.00 | 205,500.00 | 231,031 |
| Aug 21, 2024 | 212,000.00 | 216,500.00 | 207,500.00 | 210,000.00 | 210,000.00 | 183,685 |
| Aug 20, 2024 | 212,500.00 | 217,500.00 | 199,800.00 | 214,500.00 | 214,500.00 | 341,074 |
| Aug 19, 2024 | 220,000.00 | 223,500.00 | 203,000.00 | 205,000.00 | 205,000.00 | 491,282 |
| Aug 16, 2024 | 197,600.00 | 217,000.00 | 196,300.00 | 211,000.00 | 211,000.00 | 632,097 |
| Aug 14, 2024 | 170,000.00 | 189,900.00 | 168,500.00 | 185,000.00 | 185,000.00 | 505,611 |
| Aug 13, 2024 | 172,600.00 | 172,900.00 | 165,800.00 | 167,000.00 | 167,000.00 | 197,999 |
| Aug 12, 2024 | 160,200.00 | 173,000.00 | 159,700.00 | 173,000.00 | 173,000.00 | 305,079 |
| Aug 9, 2024 | 158,300.00 | 162,700.00 | 156,400.00 | 161,800.00 | 161,800.00 | 246,804 |
| Aug 8, 2024 | 157,000.00 | 157,400.00 | 149,100.00 | 153,600.00 | 153,600.00 | 411,263 |
| Aug 7, 2024 | 167,100.00 | 170,000.00 | 161,300.00 | 161,300.00 | 161,300.00 | 226,132 |
| Aug 6, 2024 | 166,000.00 | 169,900.00 | 160,100.00 | 168,000.00 | 168,000.00 | 296,280 |
| Aug 5, 2024 | 170,000.00 | 173,200.00 | 149,000.00 | 156,500.00 | 156,500.00 | 429,529 |
| Aug 2, 2024 | 181,000.00 | 184,100.00 | 173,600.00 | 175,900.00 | 175,900.00 | 231,803 |
| Aug 1, 2024 | 174,500.00 | 186,400.00 | 172,000.00 | 184,200.00 | 184,200.00 | 366,440 |
| Jul 31, 2024 | 166,500.00 | 174,500.00 | 165,500.00 | 174,500.00 | 174,500.00 | 288,125 |
| Jul 30, 2024 | 167,300.00 | 170,600.00 | 165,300.00 | 166,500.00 | 166,500.00 | 262,028 |
| Jul 29, 2024 | 170,500.00 | 176,900.00 | 166,100.00 | 166,700.00 | 166,700.00 | 384,817 |
| Jul 26, 2024 | 181,000.00 | 182,000.00 | 168,000.00 | 170,300.00 | 170,300.00 | 413,833 |
| Jul 25, 2024 | 175,000.00 | 183,800.00 | 172,500.00 | 178,300.00 | 178,300.00 | 339,325 |
| Jul 24, 2024 | 187,700.00 | 192,400.00 | 180,000.00 | 181,800.00 | 181,800.00 | 280,442 |
| Jul 23, 2024 | 188,100.00 | 195,000.00 | 187,200.00 | 188,800.00 | 188,800.00 | 291,457 |
| Jul 22, 2024 | 192,000.00 | 199,300.00 | 183,100.00 | 185,900.00 | 185,900.00 | 515,552 |
| Jul 19, 2024 | 185,000.00 | 196,900.00 | 182,500.00 | 190,900.00 | 190,900.00 | 786,260 |
| Jul 18, 2024 | 178,200.00 | 188,900.00 | 171,200.00 | 179,800.00 | 179,800.00 | 884,460 |
| Jul 17, 2024 | 181,900.00 | 204,500.00 | 178,500.00 | 184,800.00 | 184,800.00 | 1,225,136 |
| Jul 16, 2024 | 193,700.00 | 193,700.00 | 181,100.00 | 185,200.00 | 185,200.00 | 859,468 |
| Jul 15, 2024 | 197,300.00 | 202,000.00 | 188,000.00 | 193,800.00 | 193,800.00 | 695,650 |
| Jul 12, 2024 | 202,000.00 | 214,500.00 | 199,900.00 | 203,000.00 | 203,000.00 | 436,774 |
| Jul 11, 2024 | 214,000.00 | 216,500.00 | 206,000.00 | 206,000.00 | 206,000.00 | 355,914 |
| Jul 10, 2024 | 216,000.00 | 218,500.00 | 212,000.00 | 214,000.00 | 214,000.00 | 308,167 |
| Jul 9, 2024 | 229,500.00 | 235,500.00 | 218,000.00 | 220,500.00 | 220,500.00 | 260,898 |
| Jul 8, 2024 | 225,500.00 | 232,500.00 | 224,000.00 | 227,000.00 | 227,000.00 | 216,074 |
| Jul 5, 2024 | 232,500.00 | 236,000.00 | 227,000.00 | 230,000.00 | 230,000.00 | 240,871 |
| Jul 4, 2024 | 235,000.00 | 247,000.00 | 229,500.00 | 237,000.00 | 237,000.00 | 326,589 |
| Jul 3, 2024 | 244,500.00 | 247,500.00 | 233,000.00 | 236,500.00 | 236,500.00 | 322,008 |
| Jul 2, 2024 | 247,000.00 | 258,500.00 | 239,000.00 | 243,000.00 | 243,000.00 | 481,140 |
| Jul 1, 2024 | 220,000.00 | 242,000.00 | 220,000.00 | 241,500.00 | 241,500.00 | 331,382 |
| Jun 28, 2024 | 233,000.00 | 239,500.00 | 222,000.00 | 225,000.00 | 225,000.00 | 309,148 |
| Jun 27, 2024 | 219,000.00 | 241,000.00 | 211,000.00 | 233,500.00 | 233,500.00 | 787,554 |
| Jun 26, 2024 | 227,500.00 | 228,000.00 | 208,500.00 | 215,500.00 | 215,500.00 | 691,507 |
| Jun 25, 2024 | 231,500.00 | 239,500.00 | 220,500.00 | 222,000.00 | 222,000.00 | 600,150 |
| Jun 24, 2024 | 259,000.00 | 262,000.00 | 233,500.00 | 236,000.00 | 236,000.00 | 822,864 |
| Jun 21, 2024 | 265,500.00 | 277,000.00 | 265,000.00 | 266,000.00 | 266,000.00 | 475,246 |
| Jun 20, 2024 | 271,000.00 | 277,500.00 | 266,500.00 | 271,000.00 | 271,000.00 | 166,973 |
| Jun 19, 2024 | 266,000.00 | 275,000.00 | 264,000.00 | 271,000.00 | 271,000.00 | 282,673 |
| Jun 18, 2024 | 278,000.00 | 278,500.00 | 269,000.00 | 269,500.00 | 269,500.00 | 286,007 |
| Jun 17, 2024 | 277,000.00 | 288,000.00 | 270,500.00 | 276,000.00 | 276,000.00 | 725,105 |
| Jun 14, 2024 | 276,500.00 | 297,000.00 | 269,500.00 | 297,000.00 | 297,000.00 | 500,525 |
| Jun 13, 2024 | 279,000.00 | 287,000.00 | 273,500.00 | 276,000.00 | 276,000.00 | 258,953 |
| Jun 12, 2024 | 290,000.00 | 290,500.00 | 276,500.00 | 279,000.00 | 279,000.00 | 205,327 |
| Jun 11, 2024 | 284,500.00 | 292,000.00 | 280,500.00 | 286,000.00 | 286,000.00 | 284,291 |
| Jun 10, 2024 | 278,000.00 | 293,000.00 | 275,000.00 | 278,000.00 | 278,000.00 | 279,950 |
| Jun 7, 2024 | 293,500.00 | 296,500.00 | 278,000.00 | 279,500.00 | 279,500.00 | 353,564 |
| Jun 5, 2024 | 296,500.00 | 298,000.00 | 285,500.00 | 294,500.00 | 294,500.00 | 284,237 |
| Jun 4, 2024 | 293,000.00 | 301,500.00 | 287,000.00 | 301,000.00 | 301,000.00 | 242,655 |
| Jun 3, 2024 | 292,000.00 | 303,000.00 | 287,000.00 | 295,000.00 | 295,000.00 | 290,155 |
| May 31, 2024 | 278,000.00 | 293,500.00 | 264,500.00 | 293,500.00 | 293,500.00 | 1,566,286 |
| May 30, 2024 | 287,500.00 | 296,500.00 | 275,000.00 | 276,500.00 | 276,500.00 | 415,489 |
| May 29, 2024 | 296,000.00 | 300,500.00 | 282,000.00 | 291,000.00 | 291,000.00 | 572,384 |
| May 28, 2024 | 313,000.00 | 317,000.00 | 303,000.00 | 307,000.00 | 307,000.00 | 301,900 |
| May 27, 2024 | 338,000.00 | 343,000.00 | 304,500.00 | 310,500.00 | 310,500.00 | 594,594 |
| May 24, 2024 | 316,000.00 | 334,500.00 | 316,000.00 | 331,500.00 | 331,500.00 | 264,532 |
| May 23, 2024 | 327,500.00 | 331,000.00 | 318,000.00 | 323,000.00 | 323,000.00 | 231,786 |
| May 22, 2024 | 323,000.00 | 332,500.00 | 315,000.00 | 327,000.00 | 327,000.00 | 371,712 |
| May 21, 2024 | 311,500.00 | 342,500.00 | 304,500.00 | 317,500.00 | 317,500.00 | 837,014 |
| May 20, 2024 | 291,000.00 | 310,000.00 | 288,500.00 | 307,500.00 | 307,500.00 | 384,171 |
| May 17, 2024 | 276,500.00 | 295,500.00 | 270,500.00 | 291,000.00 | 291,000.00 | 452,242 |
| May 16, 2024 | 308,500.00 | 311,500.00 | 287,000.00 | 290,000.00 | 290,000.00 | 520,138 |
| May 14, 2024 | 305,000.00 | 311,000.00 | 285,000.00 | 294,000.00 | 294,000.00 | 378,051 |
| May 13, 2024 | 303,000.00 | 324,000.00 | 300,000.00 | 300,500.00 | 300,500.00 | 512,140 |
| May 10, 2024 | 309,500.00 | 316,500.00 | 286,000.00 | 298,000.00 | 298,000.00 | 543,602 |
| May 9, 2024 | 265,500.00 | 314,000.00 | 263,500.00 | 309,000.00 | 309,000.00 | 1,181,964 |
| May 8, 2024 | 253,500.00 | 271,000.00 | 251,500.00 | 268,500.00 | 268,500.00 | 343,788 |
| May 7, 2024 | 269,000.00 | 273,500.00 | 257,000.00 | 259,500.00 | 259,500.00 | 369,694 |
| May 3, 2024 | 281,000.00 | 281,500.00 | 270,000.00 | 270,000.00 | 270,000.00 | 224,934 |
| May 2, 2024 | 285,500.00 | 288,500.00 | 272,000.00 | 278,500.00 | 278,500.00 | 265,410 |
| Apr 30, 2024 | 306,000.00 | 307,000.00 | 285,000.00 | 286,000.00 | 286,000.00 | 323,371 |
| Apr 29, 2024 | 283,000.00 | 300,000.00 | 280,000.00 | 299,000.00 | 299,000.00 | 360,598 |
| Apr 26, 2024 | 284,000.00 | 292,500.00 | 276,500.00 | 280,500.00 | 280,500.00 | 226,021 |
| Apr 25, 2024 | 271,500.00 | 294,500.00 | 271,500.00 | 282,500.00 | 282,500.00 | 395,610 |
| Apr 24, 2024 | 282,500.00 | 286,500.00 | 269,500.00 | 276,000.00 | 276,000.00 | 410,994 |
| Apr 23, 2024 | 282,000.00 | 295,500.00 | 275,000.00 | 275,000.00 | 275,000.00 | 472,187 |
| Apr 22, 2024 | 289,500.00 | 305,500.00 | 273,500.00 | 275,000.00 | 275,000.00 | 664,306 |
| Apr 19, 2024 | 315,500.00 | 321,000.00 | 297,500.00 | 299,500.00 | 299,500.00 | 395,932 |
| Apr 18, 2024 | 301,500.00 | 322,000.00 | 291,000.00 | 315,500.00 | 315,500.00 | 458,978 |
| Apr 17, 2024 | 339,000.00 | 342,000.00 | 297,000.00 | 301,500.00 | 301,500.00 | 822,670 |
Related Tickers
066970.KS L&F
60,700.00
+1.85%
006260.KS LS Corp.
125,000.00
+1.63%
010120.KS LS ELECTRIC Co., Ltd.
181,700.00
+6.01%
003670.KS Posco Future M Co., Ltd.
125,400.00
+0.48%
086520.KQ Ecopro Co., Ltd.
48,400.00
+0.73%
267260.KS HD Hyundai Electric Co., Ltd.
325,000.00
+4.50%
373220.KS LG Energy Solution, Ltd.
342,500.00
-0.15%