342,500.00
-500.00
(-0.15%)
At close: 3:30:15 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 | 341,500.00 | 346,500.00 | 334,500.00 | 342,500.00 | 342,500.00 | 136,846 |
| Apr 16, 2025 | 350,000.00 | 353,000.00 | 341,500.00 | 343,000.00 | 343,000.00 | 155,592 |
| Apr 15, 2025 | 342,500.00 | 348,500.00 | 340,500.00 | 345,000.00 | 345,000.00 | 171,756 |
| Apr 14, 2025 | 337,500.00 | 344,500.00 | 336,000.00 | 343,000.00 | 343,000.00 | 192,936 |
| Apr 11, 2025 | 337,000.00 | 341,500.00 | 329,000.00 | 335,500.00 | 335,500.00 | 260,102 |
| Apr 10, 2025 | 335,500.00 | 349,500.00 | 326,500.00 | 349,500.00 | 349,500.00 | 777,090 |
| Apr 9, 2025 | 317,000.00 | 325,000.00 | 314,000.00 | 314,000.00 | 314,000.00 | 330,125 |
| Apr 8, 2025 | 331,000.00 | 333,000.00 | 315,000.00 | 318,000.00 | 318,000.00 | 394,764 |
| Apr 7, 2025 | 318,000.00 | 331,000.00 | 316,000.00 | 323,000.00 | 323,000.00 | 398,358 |
| Apr 4, 2025 | 311,000.00 | 331,000.00 | 310,500.00 | 329,000.00 | 329,000.00 | 363,443 |
| Apr 3, 2025 | 320,000.00 | 323,000.00 | 310,500.00 | 315,000.00 | 315,000.00 | 388,422 |
| Apr 2, 2025 | 330,000.00 | 331,000.00 | 324,000.00 | 329,000.00 | 329,000.00 | 300,758 |
| Apr 1, 2025 | 337,500.00 | 337,500.00 | 325,500.00 | 328,000.00 | 328,000.00 | 413,352 |
| Mar 31, 2025 | 346,000.00 | 348,000.00 | 328,500.00 | 334,500.00 | 334,500.00 | 575,113 |
| Mar 28, 2025 | 360,000.00 | 363,000.00 | 354,000.00 | 356,000.00 | 356,000.00 | 188,128 |
| Mar 27, 2025 | 354,500.00 | 365,000.00 | 353,000.00 | 356,500.00 | 356,500.00 | 228,114 |
| Mar 26, 2025 | 338,500.00 | 365,000.00 | 337,500.00 | 360,000.00 | 360,000.00 | 537,163 |
| Mar 25, 2025 | 336,500.00 | 342,500.00 | 334,000.00 | 335,500.00 | 335,500.00 | 179,131 |
| Mar 24, 2025 | 331,000.00 | 335,000.00 | 328,500.00 | 331,500.00 | 331,500.00 | 148,739 |
| Mar 21, 2025 | 334,000.00 | 335,000.00 | 324,000.00 | 329,000.00 | 329,000.00 | 302,913 |
| Mar 20, 2025 | 334,500.00 | 337,500.00 | 330,500.00 | 334,500.00 | 334,500.00 | 224,094 |
| Mar 19, 2025 | 326,000.00 | 333,000.00 | 325,000.00 | 330,500.00 | 330,500.00 | 251,845 |
| Mar 18, 2025 | 326,500.00 | 332,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | 184,156 |
| Mar 17, 2025 | 328,000.00 | 330,500.00 | 325,000.00 | 325,000.00 | 325,000.00 | 255,211 |
| Mar 14, 2025 | 339,500.00 | 340,000.00 | 325,000.00 | 326,500.00 | 326,500.00 | 448,904 |
| Mar 13, 2025 | 352,500.00 | 354,500.00 | 338,500.00 | 340,500.00 | 340,500.00 | 336,473 |
| Mar 12, 2025 | 344,000.00 | 349,500.00 | 341,500.00 | 348,500.00 | 348,500.00 | 189,492 |
| Mar 11, 2025 | 338,500.00 | 344,500.00 | 336,000.00 | 341,000.00 | 341,000.00 | 150,783 |
| Mar 10, 2025 | 339,000.00 | 352,000.00 | 336,000.00 | 349,500.00 | 349,500.00 | 273,181 |
| Mar 7, 2025 | 331,000.00 | 341,000.00 | 328,000.00 | 339,000.00 | 339,000.00 | 208,637 |
| Mar 6, 2025 | 337,500.00 | 343,500.00 | 331,500.00 | 334,000.00 | 334,000.00 | 251,173 |
| Mar 5, 2025 | 336,000.00 | 339,000.00 | 327,500.00 | 334,000.00 | 334,000.00 | 306,239 |
| Mar 4, 2025 | 351,000.00 | 351,500.00 | 332,000.00 | 332,000.00 | 332,000.00 | 361,892 |
| Feb 28, 2025 | 366,000.00 | 368,000.00 | 351,500.00 | 352,000.00 | 352,000.00 | 291,801 |
| Feb 27, 2025 | 374,000.00 | 375,000.00 | 366,500.00 | 370,500.00 | 370,500.00 | 124,821 |
| Feb 26, 2025 | 369,500.00 | 376,000.00 | 368,000.00 | 374,000.00 | 374,000.00 | 143,098 |
| Feb 25, 2025 | 386,000.00 | 386,000.00 | 372,500.00 | 373,500.00 | 373,500.00 | 140,338 |
| Feb 24, 2025 | 377,500.00 | 386,500.00 | 375,000.00 | 385,500.00 | 385,500.00 | 237,103 |
| Feb 21, 2025 | 378,500.00 | 379,000.00 | 373,500.00 | 378,500.00 | 378,500.00 | 141,193 |
| Feb 20, 2025 | 367,500.00 | 378,500.00 | 365,000.00 | 376,500.00 | 376,500.00 | 316,958 |
| Feb 19, 2025 | 353,500.00 | 370,500.00 | 353,500.00 | 366,000.00 | 366,000.00 | 332,886 |
| Feb 18, 2025 | 355,000.00 | 355,000.00 | 347,500.00 | 350,500.00 | 350,500.00 | 132,978 |
| Feb 17, 2025 | 354,500.00 | 362,000.00 | 352,500.00 | 353,500.00 | 353,500.00 | 166,506 |
| Feb 14, 2025 | 355,500.00 | 359,500.00 | 352,000.00 | 353,000.00 | 353,000.00 | 162,202 |
| Feb 13, 2025 | 341,500.00 | 366,500.00 | 341,000.00 | 358,000.00 | 358,000.00 | 672,554 |
| Feb 12, 2025 | 343,500.00 | 347,500.00 | 338,000.00 | 338,500.00 | 338,500.00 | 165,759 |
| Feb 11, 2025 | 348,000.00 | 350,500.00 | 342,500.00 | 343,000.00 | 343,000.00 | 178,558 |
| Feb 10, 2025 | 333,000.00 | 349,500.00 | 329,000.00 | 346,500.00 | 346,500.00 | 230,067 |
| Feb 7, 2025 | 341,500.00 | 345,000.00 | 336,000.00 | 336,000.00 | 336,000.00 | 119,390 |
| Feb 6, 2025 | 344,500.00 | 350,500.00 | 338,500.00 | 342,000.00 | 342,000.00 | 129,145 |
| Feb 5, 2025 | 336,000.00 | 347,000.00 | 335,000.00 | 345,000.00 | 345,000.00 | 171,086 |
| Feb 4, 2025 | 340,500.00 | 343,500.00 | 332,000.00 | 333,000.00 | 333,000.00 | 196,605 |
| Feb 3, 2025 | 345,000.00 | 345,500.00 | 335,000.00 | 336,500.00 | 336,500.00 | 225,738 |
| Jan 31, 2025 | 353,500.00 | 356,500.00 | 346,500.00 | 352,000.00 | 352,000.00 | 147,908 |
| Jan 24, 2025 | 355,500.00 | 357,500.00 | 348,000.00 | 353,500.00 | 353,500.00 | 126,762 |
| Jan 23, 2025 | 356,500.00 | 359,500.00 | 353,500.00 | 353,500.00 | 353,500.00 | 136,125 |
| Jan 22, 2025 | 356,000.00 | 363,000.00 | 355,500.00 | 360,000.00 | 360,000.00 | 158,528 |
| Jan 21, 2025 | 365,000.00 | 370,000.00 | 349,500.00 | 354,500.00 | 354,500.00 | 317,052 |
| Jan 20, 2025 | 352,000.00 | 372,000.00 | 351,500.00 | 370,500.00 | 370,500.00 | 402,884 |
| Jan 17, 2025 | 352,000.00 | 355,500.00 | 350,500.00 | 350,500.00 | 350,500.00 | 151,960 |
| Jan 16, 2025 | 358,500.00 | 361,500.00 | 352,000.00 | 352,000.00 | 352,000.00 | 162,319 |
| Jan 15, 2025 | 359,000.00 | 361,000.00 | 351,500.00 | 351,500.00 | 351,500.00 | 149,879 |
| Jan 14, 2025 | 350,000.00 | 360,000.00 | 350,000.00 | 358,000.00 | 358,000.00 | 290,092 |
| Jan 13, 2025 | 346,500.00 | 350,500.00 | 345,500.00 | 347,500.00 | 347,500.00 | 165,688 |
| Jan 10, 2025 | 356,000.00 | 357,500.00 | 348,000.00 | 348,500.00 | 348,500.00 | 280,639 |
| Jan 9, 2025 | 371,500.00 | 373,000.00 | 348,500.00 | 358,500.00 | 358,500.00 | 694,920 |
| Jan 8, 2025 | 364,500.00 | 376,000.00 | 364,000.00 | 373,500.00 | 373,500.00 | 356,433 |
| Jan 7, 2025 | 363,500.00 | 372,000.00 | 361,500.00 | 365,500.00 | 365,500.00 | 236,305 |
| Jan 6, 2025 | 358,000.00 | 365,500.00 | 353,500.00 | 361,500.00 | 361,500.00 | 205,797 |
| Jan 3, 2025 | 343,000.00 | 360,500.00 | 343,000.00 | 356,000.00 | 356,000.00 | 237,676 |
| Jan 2, 2025 | 348,500.00 | 352,500.00 | 342,500.00 | 346,000.00 | 346,000.00 | 139,219 |
| Dec 30, 2024 | 345,000.00 | 358,500.00 | 345,000.00 | 348,000.00 | 348,000.00 | 169,683 |
| Dec 27, 2024 | 341,000.00 | 350,500.00 | 340,500.00 | 348,000.00 | 348,000.00 | 200,696 |
| Dec 26, 2024 | 351,500.00 | 352,000.00 | 343,500.00 | 344,500.00 | 344,500.00 | 174,814 |
| Dec 24, 2024 | 361,500.00 | 362,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | 172,107 |
| Dec 23, 2024 | 359,000.00 | 361,500.00 | 345,000.00 | 359,000.00 | 359,000.00 | 284,110 |
| Dec 20, 2024 | 375,000.00 | 377,000.00 | 356,000.00 | 357,500.00 | 357,500.00 | 359,300 |
| Dec 19, 2024 | 373,500.00 | 380,000.00 | 368,000.00 | 372,000.00 | 372,000.00 | 247,458 |
| Dec 18, 2024 | 384,000.00 | 386,000.00 | 380,000.00 | 381,500.00 | 381,500.00 | 208,785 |
| Dec 17, 2024 | 398,500.00 | 405,000.00 | 378,500.00 | 382,500.00 | 382,500.00 | 392,455 |
| Dec 16, 2024 | 399,000.00 | 402,500.00 | 394,500.00 | 398,000.00 | 398,000.00 | 204,346 |
| Dec 13, 2024 | 396,000.00 | 400,000.00 | 389,500.00 | 400,000.00 | 400,000.00 | 330,114 |
| Dec 12, 2024 | 383,000.00 | 404,500.00 | 374,000.00 | 404,500.00 | 404,500.00 | 586,555 |
| Dec 11, 2024 | 388,000.00 | 391,000.00 | 376,500.00 | 378,000.00 | 378,000.00 | 260,700 |
| Dec 10, 2024 | 392,000.00 | 396,000.00 | 384,500.00 | 385,000.00 | 385,000.00 | 249,658 |
| Dec 9, 2024 | 385,500.00 | 397,500.00 | 379,500.00 | 387,500.00 | 387,500.00 | 254,353 |
| Dec 6, 2024 | 383,000.00 | 397,000.00 | 383,000.00 | 390,500.00 | 390,500.00 | 265,117 |
| Dec 5, 2024 | 389,000.00 | 395,000.00 | 382,000.00 | 382,000.00 | 382,000.00 | 170,616 |
| Dec 4, 2024 | 391,000.00 | 395,000.00 | 384,500.00 | 389,000.00 | 389,000.00 | 246,025 |
| Dec 3, 2024 | 393,500.00 | 401,000.00 | 385,000.00 | 397,000.00 | 397,000.00 | 241,946 |
| Dec 2, 2024 | 387,000.00 | 397,500.00 | 385,000.00 | 391,500.00 | 391,500.00 | 185,989 |
| Nov 29, 2024 | 400,000.00 | 402,500.00 | 380,000.00 | 381,500.00 | 381,500.00 | 280,997 |
| Nov 28, 2024 | 400,000.00 | 405,500.00 | 399,000.00 | 402,500.00 | 402,500.00 | 116,484 |
| Nov 27, 2024 | 408,500.00 | 414,000.00 | 399,500.00 | 400,500.00 | 400,500.00 | 174,304 |
| Nov 26, 2024 | 417,000.00 | 422,000.00 | 405,000.00 | 406,000.00 | 406,000.00 | 215,592 |
| Nov 25, 2024 | 410,000.00 | 425,000.00 | 408,000.00 | 419,500.00 | 419,500.00 | 446,632 |
| Nov 22, 2024 | 403,500.00 | 409,500.00 | 402,000.00 | 405,000.00 | 405,000.00 | 142,194 |
| Nov 21, 2024 | 399,000.00 | 406,500.00 | 394,500.00 | 400,500.00 | 400,500.00 | 209,853 |
| Nov 20, 2024 | 393,500.00 | 402,500.00 | 390,000.00 | 400,500.00 | 400,500.00 | 216,309 |
| Nov 19, 2024 | 384,500.00 | 395,500.00 | 380,500.00 | 393,500.00 | 393,500.00 | 292,704 |
| Nov 18, 2024 | 375,000.00 | 385,500.00 | 375,000.00 | 383,500.00 | 383,500.00 | 365,846 |
| Nov 15, 2024 | 403,000.00 | 403,500.00 | 371,000.00 | 371,000.00 | 371,000.00 | 1,016,392 |
| Nov 14, 2024 | 421,500.00 | 423,000.00 | 405,000.00 | 422,000.00 | 422,000.00 | 461,180 |
| Nov 13, 2024 | 421,500.00 | 425,000.00 | 411,500.00 | 412,000.00 | 412,000.00 | 349,926 |
| Nov 12, 2024 | 418,000.00 | 433,500.00 | 416,000.00 | 427,000.00 | 427,000.00 | 642,992 |
| Nov 11, 2024 | 435,000.00 | 435,500.00 | 415,000.00 | 416,000.00 | 416,000.00 | 969,362 |
| Nov 8, 2024 | 394,500.00 | 408,500.00 | 394,000.00 | 398,500.00 | 398,500.00 | 379,413 |
| Nov 7, 2024 | 389,000.00 | 391,000.00 | 375,000.00 | 386,000.00 | 386,000.00 | 456,391 |
| Nov 6, 2024 | 426,500.00 | 429,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | 689,223 |
| Nov 5, 2024 | 422,000.00 | 425,500.00 | 416,500.00 | 420,000.00 | 420,000.00 | 177,179 |
| Nov 4, 2024 | 417,000.00 | 427,000.00 | 408,000.00 | 426,000.00 | 426,000.00 | 418,485 |
| Nov 1, 2024 | 405,000.00 | 419,000.00 | 404,500.00 | 412,500.00 | 412,500.00 | 254,445 |
| Oct 31, 2024 | 408,000.00 | 417,000.00 | 404,500.00 | 407,500.00 | 407,500.00 | 266,013 |
| Oct 30, 2024 | 406,500.00 | 417,500.00 | 405,000.00 | 411,500.00 | 411,500.00 | 174,514 |
| Oct 29, 2024 | 410,000.00 | 412,500.00 | 400,500.00 | 409,000.00 | 409,000.00 | 281,126 |
| Oct 28, 2024 | 403,000.00 | 417,500.00 | 403,000.00 | 416,500.00 | 416,500.00 | 360,352 |
| Oct 25, 2024 | 419,000.00 | 419,000.00 | 406,500.00 | 407,000.00 | 407,000.00 | 242,245 |
| Oct 24, 2024 | 411,000.00 | 419,000.00 | 403,000.00 | 406,500.00 | 406,500.00 | 405,512 |
| Oct 23, 2024 | 381,500.00 | 405,500.00 | 381,500.00 | 403,000.00 | 403,000.00 | 332,684 |
| Oct 22, 2024 | 386,500.00 | 388,000.00 | 376,500.00 | 381,500.00 | 381,500.00 | 213,207 |
| Oct 21, 2024 | 389,000.00 | 393,500.00 | 387,500.00 | 389,500.00 | 389,500.00 | 135,508 |
| Oct 18, 2024 | 396,500.00 | 399,000.00 | 385,000.00 | 388,500.00 | 388,500.00 | 250,780 |
| Oct 17, 2024 | 403,000.00 | 411,000.00 | 397,000.00 | 397,000.00 | 397,000.00 | 250,437 |
| Oct 16, 2024 | 415,000.00 | 415,000.00 | 404,500.00 | 404,500.00 | 404,500.00 | 495,248 |
| Oct 15, 2024 | 407,500.00 | 409,000.00 | 389,500.00 | 403,500.00 | 403,500.00 | 631,127 |
| Oct 14, 2024 | 407,500.00 | 413,500.00 | 402,500.00 | 411,000.00 | 411,000.00 | 245,480 |
| Oct 11, 2024 | 426,500.00 | 428,500.00 | 408,500.00 | 411,000.00 | 411,000.00 | 441,897 |
| Oct 10, 2024 | 432,000.00 | 433,000.00 | 421,000.00 | 427,000.00 | 427,000.00 | 635,669 |
| Oct 8, 2024 | 416,500.00 | 444,000.00 | 412,000.00 | 436,500.00 | 436,500.00 | 803,706 |
| Oct 7, 2024 | 413,500.00 | 426,000.00 | 409,000.00 | 420,000.00 | 420,000.00 | 433,698 |
| Oct 4, 2024 | 403,500.00 | 406,000.00 | 396,000.00 | 403,500.00 | 403,500.00 | 255,155 |
| Oct 2, 2024 | 409,500.00 | 421,500.00 | 408,500.00 | 408,500.00 | 408,500.00 | 245,424 |
| Sep 30, 2024 | 419,500.00 | 430,000.00 | 414,500.00 | 414,500.00 | 414,500.00 | 445,787 |
| Sep 27, 2024 | 413,000.00 | 418,000.00 | 406,500.00 | 414,500.00 | 414,500.00 | 250,953 |
| Sep 26, 2024 | 410,500.00 | 415,500.00 | 402,500.00 | 413,500.00 | 413,500.00 | 304,509 |
| Sep 25, 2024 | 415,000.00 | 420,000.00 | 409,000.00 | 413,500.00 | 413,500.00 | 349,449 |
| Sep 24, 2024 | 401,000.00 | 413,000.00 | 401,000.00 | 413,000.00 | 413,000.00 | 447,420 |
| Sep 23, 2024 | 397,000.00 | 402,500.00 | 390,500.00 | 397,000.00 | 397,000.00 | 233,849 |
| Sep 20, 2024 | 398,500.00 | 407,000.00 | 392,500.00 | 393,500.00 | 393,500.00 | 468,352 |
| Sep 19, 2024 | 405,000.00 | 409,500.00 | 391,000.00 | 391,500.00 | 391,500.00 | 303,860 |
| Sep 13, 2024 | 413,500.00 | 414,000.00 | 399,500.00 | 399,500.00 | 399,500.00 | 302,530 |
| Sep 12, 2024 | 403,500.00 | 414,000.00 | 395,000.00 | 414,000.00 | 414,000.00 | 361,481 |
| Sep 11, 2024 | 380,500.00 | 402,500.00 | 380,500.00 | 399,000.00 | 399,000.00 | 365,687 |
| Sep 10, 2024 | 398,500.00 | 400,000.00 | 378,000.00 | 379,500.00 | 379,500.00 | 421,418 |
| Sep 9, 2024 | 388,500.00 | 404,000.00 | 386,000.00 | 399,500.00 | 399,500.00 | 302,125 |
| Sep 6, 2024 | 412,000.00 | 412,500.00 | 392,500.00 | 395,000.00 | 395,000.00 | 419,682 |
| Sep 5, 2024 | 410,500.00 | 418,000.00 | 401,000.00 | 410,000.00 | 410,000.00 | 463,032 |
| Sep 4, 2024 | 399,000.00 | 410,000.00 | 396,500.00 | 399,500.00 | 399,500.00 | 373,803 |
| Sep 3, 2024 | 416,500.00 | 419,000.00 | 407,000.00 | 411,000.00 | 411,000.00 | 340,713 |
| Sep 2, 2024 | 392,000.00 | 416,500.00 | 392,000.00 | 412,000.00 | 412,000.00 | 792,620 |
| Aug 30, 2024 | 391,000.00 | 391,500.00 | 381,500.00 | 388,000.00 | 388,000.00 | 316,463 |
| Aug 29, 2024 | 371,000.00 | 394,000.00 | 370,000.00 | 391,000.00 | 391,000.00 | 725,018 |
| Aug 28, 2024 | 375,000.00 | 379,000.00 | 366,500.00 | 368,500.00 | 368,500.00 | 259,901 |
| Aug 27, 2024 | 378,500.00 | 383,000.00 | 371,500.00 | 376,500.00 | 376,500.00 | 341,089 |
| Aug 26, 2024 | 365,500.00 | 378,000.00 | 361,500.00 | 378,000.00 | 378,000.00 | 512,014 |
| Aug 23, 2024 | 359,500.00 | 366,000.00 | 357,000.00 | 359,000.00 | 359,000.00 | 232,206 |
| Aug 22, 2024 | 351,500.00 | 364,000.00 | 348,500.00 | 363,000.00 | 363,000.00 | 474,976 |
| Aug 21, 2024 | 333,000.00 | 353,000.00 | 332,000.00 | 350,000.00 | 350,000.00 | 489,967 |
| Aug 20, 2024 | 333,000.00 | 334,000.00 | 327,000.00 | 330,000.00 | 330,000.00 | 104,179 |
| Aug 19, 2024 | 336,500.00 | 336,500.00 | 328,000.00 | 329,500.00 | 329,500.00 | 126,345 |
| Aug 16, 2024 | 343,500.00 | 344,500.00 | 335,500.00 | 336,500.00 | 336,500.00 | 151,534 |
| Aug 14, 2024 | 334,000.00 | 342,000.00 | 332,000.00 | 337,000.00 | 337,000.00 | 196,856 |
| Aug 13, 2024 | 325,500.00 | 331,500.00 | 322,000.00 | 329,500.00 | 329,500.00 | 127,711 |
| Aug 12, 2024 | 321,000.00 | 330,000.00 | 321,000.00 | 328,500.00 | 328,500.00 | 144,514 |
| Aug 9, 2024 | 323,000.00 | 329,000.00 | 317,000.00 | 322,000.00 | 322,000.00 | 260,609 |
| Aug 8, 2024 | 324,500.00 | 325,500.00 | 311,000.00 | 321,000.00 | 321,000.00 | 425,356 |
| Aug 7, 2024 | 332,500.00 | 338,500.00 | 322,500.00 | 324,500.00 | 324,500.00 | 290,231 |
| Aug 6, 2024 | 331,500.00 | 342,000.00 | 328,000.00 | 337,000.00 | 337,000.00 | 370,935 |
| Aug 5, 2024 | 332,500.00 | 340,000.00 | 311,000.00 | 322,000.00 | 322,000.00 | 408,563 |
| Aug 2, 2024 | 326,000.00 | 337,500.00 | 324,000.00 | 336,000.00 | 336,000.00 | 200,803 |
| Aug 1, 2024 | 325,000.00 | 337,000.00 | 322,000.00 | 333,500.00 | 333,500.00 | 219,837 |
| Jul 31, 2024 | 334,000.00 | 335,000.00 | 323,000.00 | 324,000.00 | 324,000.00 | 181,873 |
| Jul 30, 2024 | 326,000.00 | 342,000.00 | 326,000.00 | 333,000.00 | 333,000.00 | 164,442 |
| Jul 29, 2024 | 323,500.00 | 333,000.00 | 321,500.00 | 329,500.00 | 329,500.00 | 95,268 |
| Jul 26, 2024 | 332,000.00 | 334,000.00 | 322,500.00 | 325,000.00 | 325,000.00 | 165,067 |
| Jul 25, 2024 | 315,000.00 | 342,500.00 | 313,000.00 | 332,500.00 | 332,500.00 | 464,700 |
| Jul 24, 2024 | 324,000.00 | 330,000.00 | 320,000.00 | 321,500.00 | 321,500.00 | 158,027 |
| Jul 23, 2024 | 330,500.00 | 333,500.00 | 324,000.00 | 326,000.00 | 326,000.00 | 152,694 |
| Jul 22, 2024 | 343,000.00 | 343,000.00 | 328,000.00 | 328,500.00 | 328,500.00 | 268,882 |
| Jul 19, 2024 | 335,000.00 | 347,500.00 | 335,000.00 | 345,500.00 | 345,500.00 | 237,970 |
| Jul 18, 2024 | 333,000.00 | 342,500.00 | 331,500.00 | 335,000.00 | 335,000.00 | 197,622 |
| Jul 17, 2024 | 346,000.00 | 348,000.00 | 335,500.00 | 336,500.00 | 336,500.00 | 262,255 |
| Jul 16, 2024 | 359,000.00 | 360,000.00 | 343,000.00 | 346,500.00 | 346,500.00 | 345,755 |
| Jul 15, 2024 | 373,000.00 | 373,500.00 | 357,500.00 | 358,500.00 | 358,500.00 | 245,160 |
| Jul 12, 2024 | 371,000.00 | 375,000.00 | 368,500.00 | 373,000.00 | 373,000.00 | 182,104 |
| Jul 11, 2024 | 364,500.00 | 375,000.00 | 357,500.00 | 375,000.00 | 375,000.00 | 516,468 |
| Jul 10, 2024 | 363,000.00 | 367,000.00 | 360,500.00 | 362,000.00 | 362,000.00 | 172,607 |
| Jul 9, 2024 | 359,000.00 | 370,000.00 | 358,000.00 | 363,000.00 | 363,000.00 | 273,777 |
| Jul 8, 2024 | 358,000.00 | 364,000.00 | 352,500.00 | 358,500.00 | 358,500.00 | 229,191 |
| Jul 5, 2024 | 359,000.00 | 361,500.00 | 352,000.00 | 357,500.00 | 357,500.00 | 207,422 |
| Jul 4, 2024 | 364,000.00 | 367,000.00 | 355,500.00 | 359,000.00 | 359,000.00 | 226,816 |
| Jul 3, 2024 | 360,000.00 | 369,500.00 | 353,000.00 | 358,000.00 | 358,000.00 | 714,015 |
| Jul 2, 2024 | 353,000.00 | 362,000.00 | 341,500.00 | 343,500.00 | 343,500.00 | 352,020 |
| Jul 1, 2024 | 328,000.00 | 348,500.00 | 325,500.00 | 347,000.00 | 347,000.00 | 305,328 |
| Jun 28, 2024 | 327,000.00 | 331,500.00 | 322,500.00 | 326,500.00 | 326,500.00 | 152,685 |
| Jun 27, 2024 | 331,500.00 | 334,000.00 | 327,500.00 | 328,000.00 | 328,000.00 | 122,751 |
| Jun 26, 2024 | 330,500.00 | 338,000.00 | 330,000.00 | 331,000.00 | 331,000.00 | 113,087 |
| Jun 25, 2024 | 334,000.00 | 336,000.00 | 331,000.00 | 331,000.00 | 331,000.00 | 124,542 |
| Jun 24, 2024 | 334,000.00 | 336,000.00 | 330,500.00 | 331,000.00 | 331,000.00 | 102,798 |
| Jun 21, 2024 | 338,000.00 | 343,000.00 | 333,000.00 | 333,000.00 | 333,000.00 | 165,513 |
| Jun 20, 2024 | 343,000.00 | 346,000.00 | 340,000.00 | 340,000.00 | 340,000.00 | 105,297 |
| Jun 19, 2024 | 332,500.00 | 344,500.00 | 332,000.00 | 343,000.00 | 343,000.00 | 220,974 |
| Jun 18, 2024 | 340,000.00 | 343,500.00 | 331,000.00 | 331,000.00 | 331,000.00 | 213,956 |
| Jun 17, 2024 | 345,000.00 | 346,000.00 | 336,500.00 | 336,500.00 | 336,500.00 | 273,382 |
| Jun 14, 2024 | 363,000.00 | 363,000.00 | 349,000.00 | 349,000.00 | 349,000.00 | 302,758 |
| Jun 13, 2024 | 356,000.00 | 363,000.00 | 349,000.00 | 363,000.00 | 363,000.00 | 412,793 |
| Jun 12, 2024 | 356,500.00 | 361,000.00 | 350,500.00 | 351,500.00 | 351,500.00 | 163,853 |
| Jun 11, 2024 | 354,000.00 | 365,000.00 | 353,000.00 | 356,500.00 | 356,500.00 | 219,013 |
| Jun 10, 2024 | 355,500.00 | 358,500.00 | 350,000.00 | 353,000.00 | 353,000.00 | 180,618 |
| Jun 7, 2024 | 355,000.00 | 360,000.00 | 352,500.00 | 359,000.00 | 359,000.00 | 208,870 |
| Jun 5, 2024 | 339,000.00 | 359,500.00 | 338,000.00 | 351,500.00 | 351,500.00 | 395,864 |
| Jun 4, 2024 | 329,500.00 | 340,000.00 | 329,000.00 | 336,500.00 | 336,500.00 | 146,087 |
| Jun 3, 2024 | 330,500.00 | 341,000.00 | 329,500.00 | 332,000.00 | 332,000.00 | 194,056 |
| May 31, 2024 | 331,500.00 | 335,500.00 | 328,000.00 | 331,000.00 | 331,000.00 | 264,516 |
| May 30, 2024 | 342,000.00 | 343,500.00 | 326,000.00 | 328,000.00 | 328,000.00 | 401,661 |
| May 29, 2024 | 356,500.00 | 361,000.00 | 342,000.00 | 342,000.00 | 342,000.00 | 386,788 |
| May 28, 2024 | 363,500.00 | 363,500.00 | 359,000.00 | 360,000.00 | 360,000.00 | 136,480 |
| May 27, 2024 | 357,000.00 | 366,000.00 | 355,500.00 | 364,500.00 | 364,500.00 | 157,232 |
| May 24, 2024 | 358,500.00 | 359,000.00 | 355,500.00 | 356,000.00 | 356,000.00 | 213,011 |
| May 23, 2024 | 364,000.00 | 366,000.00 | 360,000.00 | 362,000.00 | 362,000.00 | 157,841 |
| May 22, 2024 | 366,500.00 | 369,500.00 | 364,000.00 | 364,000.00 | 364,000.00 | 130,152 |
| May 21, 2024 | 367,500.00 | 370,000.00 | 364,000.00 | 364,500.00 | 364,500.00 | 224,181 |
| May 20, 2024 | 379,000.00 | 379,500.00 | 370,000.00 | 372,000.00 | 372,000.00 | 159,484 |
| May 17, 2024 | 381,500.00 | 384,000.00 | 376,000.00 | 376,500.00 | 376,500.00 | 175,717 |
| May 16, 2024 | 389,000.00 | 390,000.00 | 381,500.00 | 381,500.00 | 381,500.00 | 140,797 |
| May 14, 2024 | 382,500.00 | 388,000.00 | 382,500.00 | 385,500.00 | 385,500.00 | 119,763 |
| May 13, 2024 | 384,000.00 | 384,500.00 | 379,000.00 | 381,500.00 | 381,500.00 | 125,868 |
| May 10, 2024 | 390,500.00 | 390,500.00 | 383,500.00 | 383,500.00 | 383,500.00 | 115,093 |
| May 9, 2024 | 390,000.00 | 393,000.00 | 383,000.00 | 388,500.00 | 388,500.00 | 239,286 |
| May 8, 2024 | 391,000.00 | 395,000.00 | 387,500.00 | 393,000.00 | 393,000.00 | 144,291 |
| May 7, 2024 | 394,500.00 | 397,000.00 | 390,500.00 | 391,500.00 | 391,500.00 | 117,367 |
| May 3, 2024 | 391,000.00 | 394,000.00 | 387,000.00 | 391,000.00 | 391,000.00 | 121,565 |
| May 2, 2024 | 385,000.00 | 392,000.00 | 381,000.00 | 389,000.00 | 389,000.00 | 121,266 |
| Apr 30, 2024 | 382,500.00 | 390,000.00 | 382,500.00 | 389,000.00 | 389,000.00 | 276,918 |
| Apr 29, 2024 | 375,000.00 | 378,500.00 | 372,000.00 | 378,500.00 | 378,500.00 | 150,391 |
| Apr 26, 2024 | 373,000.00 | 375,000.00 | 367,500.00 | 372,000.00 | 372,000.00 | 143,701 |
| Apr 25, 2024 | 380,000.00 | 381,000.00 | 372,000.00 | 372,500.00 | 372,500.00 | 176,196 |
| Apr 24, 2024 | 380,500.00 | 389,500.00 | 378,000.00 | 385,000.00 | 385,000.00 | 241,390 |
| Apr 23, 2024 | 377,000.00 | 379,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 121,904 |
| Apr 22, 2024 | 373,000.00 | 378,500.00 | 369,000.00 | 378,500.00 | 378,500.00 | 144,221 |
| Apr 19, 2024 | 372,000.00 | 372,000.00 | 364,500.00 | 367,000.00 | 367,000.00 | 143,664 |
| Apr 18, 2024 | 364,000.00 | 378,500.00 | 364,000.00 | 377,000.00 | 377,000.00 | 156,443 |
| Apr 17, 2024 | 366,000.00 | 372,000.00 | 364,000.00 | 364,500.00 | 364,500.00 | 99,287 |
Related Tickers
006400.KS Samsung SDI Co., Ltd.
180,900.00
+2.20%
003670.KS Posco Future M Co., Ltd.
125,400.00
+0.48%
086520.KQ Ecopro Co., Ltd.
48,400.00
+0.73%
247540.KQ Ecopro BM. Co., Ltd.
97,500.00
+0.10%
267260.KS HD Hyundai Electric Co., Ltd.
325,000.00
+4.50%
066970.KS L&F
60,700.00
+1.85%
348370.KQ Enchem Co., Ltd.
82,200.00
-0.48%
010120.KS LS ELECTRIC Co., Ltd.
181,700.00
+6.01%
5803.T Fujikura Ltd.
4,605.00
+0.88%
300750.SZ Contemporary Amperex Technology Co., Limited
226.00
+0.49%