KSE - Delayed Quote KRW
F&F Co., Ltd (383220.KS)
69,000.00
-700.00
(-1.00%)
At close: April 25 at 3:30:14 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 25, 2025 | 69,300.00 | 69,500.00 | 68,200.00 | 69,000.00 | 69,000.00 | 39,917 |
| Apr 24, 2025 | 68,800.00 | 71,000.00 | 68,700.00 | 69,700.00 | 69,700.00 | 62,275 |
| Apr 23, 2025 | 67,000.00 | 69,800.00 | 66,500.00 | 69,300.00 | 69,300.00 | 77,181 |
| Apr 22, 2025 | 68,500.00 | 68,500.00 | 66,200.00 | 66,200.00 | 66,200.00 | 35,765 |
| Apr 21, 2025 | 67,600.00 | 69,000.00 | 67,300.00 | 68,900.00 | 68,900.00 | 40,754 |
| Apr 18, 2025 | 64,900.00 | 68,400.00 | 64,900.00 | 68,000.00 | 68,000.00 | 82,629 |
| Apr 17, 2025 | 64,000.00 | 65,700.00 | 63,100.00 | 65,000.00 | 65,000.00 | 48,452 |
| Apr 16, 2025 | 63,400.00 | 64,400.00 | 62,500.00 | 62,900.00 | 62,900.00 | 38,941 |
| Apr 15, 2025 | 62,200.00 | 64,200.00 | 61,700.00 | 63,400.00 | 63,400.00 | 41,561 |
| Apr 14, 2025 | 59,000.00 | 63,100.00 | 59,000.00 | 62,800.00 | 62,800.00 | 60,729 |
| Apr 11, 2025 | 58,500.00 | 60,000.00 | 57,200.00 | 59,400.00 | 59,400.00 | 52,385 |
| Apr 10, 2025 | 58,500.00 | 59,700.00 | 57,300.00 | 59,500.00 | 59,500.00 | 60,719 |
| Apr 9, 2025 | 58,600.00 | 59,700.00 | 56,200.00 | 57,200.00 | 57,200.00 | 63,505 |
| Apr 8, 2025 | 61,300.00 | 62,200.00 | 58,600.00 | 59,500.00 | 59,500.00 | 58,264 |
| Apr 7, 2025 | 60,200.00 | 62,300.00 | 59,400.00 | 60,900.00 | 60,900.00 | 78,700 |
| Apr 4, 2025 | 60,100.00 | 63,300.00 | 59,800.00 | 63,100.00 | 63,100.00 | 53,363 |
| Apr 3, 2025 | 60,400.00 | 62,000.00 | 59,500.00 | 61,200.00 | 61,200.00 | 54,034 |
| Apr 2, 2025 | 62,200.00 | 63,600.00 | 60,900.00 | 62,000.00 | 62,000.00 | 66,811 |
| Apr 1, 2025 | 63,200.00 | 64,100.00 | 62,100.00 | 62,200.00 | 62,200.00 | 68,328 |
| Mar 31, 2025 | 63,600.00 | 63,700.00 | 61,600.00 | 63,400.00 | 63,400.00 | 74,353 |
| Mar 28, 2025 | 65,400.00 | 65,800.00 | 63,100.00 | 63,800.00 | 63,800.00 | 40,369 |
| Mar 27, 2025 | 64,000.00 | 65,600.00 | 63,800.00 | 64,900.00 | 64,900.00 | 46,960 |
| Mar 26, 2025 | 65,000.00 | 66,300.00 | 64,400.00 | 64,500.00 | 64,500.00 | 54,957 |
| Mar 25, 2025 | 65,800.00 | 66,700.00 | 64,400.00 | 65,700.00 | 65,700.00 | 68,824 |
| Mar 24, 2025 | 65,500.00 | 68,000.00 | 64,800.00 | 66,400.00 | 66,400.00 | 65,631 |
| Mar 21, 2025 | 66,000.00 | 67,200.00 | 65,300.00 | 66,600.00 | 66,600.00 | 51,910 |
| Mar 20, 2025 | 66,500.00 | 67,800.00 | 65,300.00 | 66,500.00 | 66,500.00 | 42,135 |
| Mar 19, 2025 | 66,600.00 | 68,200.00 | 66,400.00 | 66,600.00 | 66,600.00 | 38,672 |
| Mar 18, 2025 | 67,400.00 | 67,800.00 | 66,400.00 | 66,600.00 | 66,600.00 | 36,562 |
| Mar 17, 2025 | 67,200.00 | 68,400.00 | 66,500.00 | 67,400.00 | 67,400.00 | 60,470 |
| Mar 14, 2025 | 68,600.00 | 68,600.00 | 66,400.00 | 67,200.00 | 67,200.00 | 81,981 |
| Mar 13, 2025 | 70,500.00 | 71,100.00 | 67,300.00 | 68,300.00 | 68,300.00 | 124,233 |
| Mar 12, 2025 | 71,200.00 | 72,400.00 | 70,300.00 | 70,900.00 | 70,900.00 | 45,365 |
| Mar 11, 2025 | 69,700.00 | 72,300.00 | 68,300.00 | 71,000.00 | 71,000.00 | 61,300 |
| Mar 10, 2025 | 72,400.00 | 73,000.00 | 70,500.00 | 71,500.00 | 71,500.00 | 46,297 |
| Mar 7, 2025 | 72,600.00 | 74,200.00 | 71,900.00 | 72,900.00 | 72,900.00 | 68,332 |
| Mar 6, 2025 | 72,300.00 | 74,100.00 | 71,800.00 | 72,600.00 | 72,600.00 | 55,018 |
| Mar 5, 2025 | 69,600.00 | 72,900.00 | 69,300.00 | 71,700.00 | 71,700.00 | 94,189 |
| Mar 4, 2025 | 70,500.00 | 71,500.00 | 68,200.00 | 68,900.00 | 68,900.00 | 80,220 |
| Feb 28, 2025 | 73,100.00 | 73,100.00 | 70,900.00 | 70,900.00 | 70,900.00 | 70,422 |
| Feb 27, 2025 | 72,400.00 | 73,600.00 | 71,600.00 | 73,500.00 | 73,500.00 | 54,103 |
| Feb 26, 2025 | 71,900.00 | 72,600.00 | 70,300.00 | 72,200.00 | 72,200.00 | 51,907 |
| Feb 25, 2025 | 72,300.00 | 73,100.00 | 71,100.00 | 71,600.00 | 71,600.00 | 46,673 |
| Feb 24, 2025 | 72,900.00 | 73,900.00 | 71,900.00 | 73,000.00 | 73,000.00 | 74,860 |
| Feb 21, 2025 | 73,600.00 | 74,100.00 | 72,500.00 | 73,500.00 | 73,500.00 | 55,957 |
| Feb 20, 2025 | 73,000.00 | 74,800.00 | 71,800.00 | 73,300.00 | 73,300.00 | 138,343 |
| Feb 19, 2025 | 73,800.00 | 73,800.00 | 71,700.00 | 71,700.00 | 71,700.00 | 92,288 |
| Feb 18, 2025 | 72,100.00 | 73,800.00 | 71,400.00 | 73,800.00 | 73,800.00 | 63,374 |
| Feb 17, 2025 | 71,000.00 | 73,800.00 | 70,800.00 | 73,100.00 | 73,100.00 | 125,595 |
| Feb 14, 2025 | 69,600.00 | 71,400.00 | 68,500.00 | 70,900.00 | 70,900.00 | 77,594 |
| Feb 13, 2025 | 67,500.00 | 70,400.00 | 67,000.00 | 69,700.00 | 69,700.00 | 113,567 |
| Feb 12, 2025 | 67,700.00 | 68,300.00 | 66,600.00 | 67,000.00 | 67,000.00 | 58,563 |
| Feb 11, 2025 | 68,700.00 | 69,300.00 | 67,300.00 | 67,700.00 | 67,700.00 | 50,997 |
| Feb 10, 2025 | 68,500.00 | 69,700.00 | 66,600.00 | 68,600.00 | 68,600.00 | 106,221 |
| Feb 7, 2025 | 66,300.00 | 68,600.00 | 65,800.00 | 67,000.00 | 67,000.00 | 78,036 |
| Feb 6, 2025 | 65,600.00 | 67,300.00 | 64,700.00 | 67,000.00 | 67,000.00 | 52,425 |
| Feb 5, 2025 | 62,500.00 | 65,600.00 | 62,500.00 | 65,000.00 | 65,000.00 | 87,952 |
| Feb 4, 2025 | 63,700.00 | 63,900.00 | 62,100.00 | 62,400.00 | 62,400.00 | 54,672 |
| Feb 3, 2025 | 63,200.00 | 63,700.00 | 62,000.00 | 63,100.00 | 63,100.00 | 46,882 |
| Jan 31, 2025 | 63,700.00 | 65,200.00 | 62,600.00 | 64,300.00 | 64,300.00 | 89,697 |
| Jan 24, 2025 | 62,700.00 | 63,800.00 | 62,000.00 | 62,500.00 | 62,500.00 | 35,617 |
| Jan 23, 2025 | 63,000.00 | 63,600.00 | 61,800.00 | 62,000.00 | 62,000.00 | 39,890 |
| Jan 22, 2025 | 64,100.00 | 64,100.00 | 61,500.00 | 62,100.00 | 62,100.00 | 66,168 |
| Jan 21, 2025 | 63,100.00 | 63,800.00 | 62,300.00 | 63,300.00 | 63,300.00 | 40,578 |
| Jan 20, 2025 | 63,000.00 | 64,300.00 | 62,200.00 | 62,600.00 | 62,600.00 | 38,748 |
| Jan 17, 2025 | 61,800.00 | 64,100.00 | 61,800.00 | 62,900.00 | 62,900.00 | 74,331 |
| Jan 16, 2025 | 62,000.00 | 63,200.00 | 61,700.00 | 62,300.00 | 62,300.00 | 43,808 |
| Jan 15, 2025 | 59,700.00 | 62,800.00 | 59,700.00 | 62,200.00 | 62,200.00 | 88,739 |
| Jan 14, 2025 | 60,100.00 | 61,000.00 | 59,300.00 | 60,400.00 | 60,400.00 | 52,147 |
| Jan 13, 2025 | 57,200.00 | 60,500.00 | 57,000.00 | 60,400.00 | 60,400.00 | 76,325 |
| Jan 10, 2025 | 58,400.00 | 59,200.00 | 57,300.00 | 57,600.00 | 57,600.00 | 73,054 |
| Jan 9, 2025 | 59,500.00 | 60,300.00 | 58,800.00 | 58,900.00 | 58,900.00 | 87,818 |
| Jan 8, 2025 | 60,300.00 | 61,300.00 | 59,800.00 | 60,000.00 | 60,000.00 | 36,762 |
| Jan 7, 2025 | 61,100.00 | 61,700.00 | 60,300.00 | 60,900.00 | 60,900.00 | 50,095 |
| Jan 6, 2025 | 59,000.00 | 61,900.00 | 58,400.00 | 61,100.00 | 61,100.00 | 117,721 |
| Jan 3, 2025 | 55,600.00 | 60,000.00 | 55,600.00 | 59,400.00 | 59,400.00 | 162,438 |
| Jan 2, 2025 | 54,300.00 | 57,500.00 | 54,000.00 | 56,200.00 | 56,200.00 | 110,577 |
| Dec 30, 2024 | 53,900.00 | 55,100.00 | 52,700.00 | 54,300.00 | 54,300.00 | 72,594 |
| Dec 27, 2024 | 1700 Dividend | |||||
| Dec 27, 2024 | 53,100.00 | 54,500.00 | 53,000.00 | 53,600.00 | 53,600.00 | 104,857 |
| Dec 26, 2024 | 53,700.00 | 54,300.00 | 52,100.00 | 54,000.00 | 52,300.00 | 140,822 |
| Dec 24, 2024 | 55,300.00 | 56,200.00 | 53,000.00 | 53,700.00 | 52,009.44 | 97,916 |
| Dec 23, 2024 | 54,600.00 | 55,100.00 | 53,500.00 | 54,900.00 | 53,171.66 | 73,170 |
| Dec 20, 2024 | 53,700.00 | 54,600.00 | 53,200.00 | 54,600.00 | 52,881.11 | 71,821 |
| Dec 19, 2024 | 53,500.00 | 55,000.00 | 52,900.00 | 54,000.00 | 52,300.00 | 62,298 |
| Dec 18, 2024 | 53,500.00 | 55,300.00 | 53,400.00 | 54,800.00 | 53,074.81 | 77,062 |
| Dec 17, 2024 | 52,600.00 | 54,300.00 | 52,400.00 | 53,500.00 | 51,815.74 | 74,640 |
| Dec 16, 2024 | 54,300.00 | 54,800.00 | 52,200.00 | 52,600.00 | 50,944.07 | 80,131 |
| Dec 13, 2024 | 52,900.00 | 55,000.00 | 52,800.00 | 54,000.00 | 52,300.00 | 79,144 |
| Dec 12, 2024 | 53,400.00 | 54,200.00 | 52,500.00 | 52,700.00 | 51,040.93 | 130,356 |
| Dec 11, 2024 | 53,400.00 | 54,400.00 | 52,900.00 | 53,400.00 | 51,718.89 | 69,902 |
| Dec 10, 2024 | 48,850.00 | 53,500.00 | 48,850.00 | 53,300.00 | 51,622.04 | 141,900 |
| Dec 9, 2024 | 50,500.00 | 50,500.00 | 47,250.00 | 47,300.00 | 45,810.93 | 111,560 |
| Dec 6, 2024 | 50,400.00 | 51,200.00 | 49,050.00 | 50,500.00 | 48,910.18 | 62,471 |
| Dec 5, 2024 | 51,400.00 | 52,200.00 | 50,600.00 | 50,800.00 | 49,200.74 | 52,363 |
| Dec 4, 2024 | 51,500.00 | 52,200.00 | 50,500.00 | 51,400.00 | 49,781.85 | 79,422 |
| Dec 3, 2024 | 51,300.00 | 53,400.00 | 51,300.00 | 52,500.00 | 50,847.22 | 83,339 |
| Dec 2, 2024 | 54,000.00 | 54,000.00 | 50,500.00 | 50,700.00 | 49,103.89 | 120,618 |
| Nov 29, 2024 | 52,700.00 | 53,500.00 | 51,300.00 | 53,500.00 | 51,815.74 | 109,406 |
| Nov 28, 2024 | 52,700.00 | 53,100.00 | 51,200.00 | 52,700.00 | 51,040.93 | 81,929 |
| Nov 27, 2024 | 51,300.00 | 52,800.00 | 51,300.00 | 52,300.00 | 50,653.52 | 62,934 |
| Nov 26, 2024 | 50,800.00 | 51,500.00 | 50,700.00 | 51,300.00 | 49,685.00 | 50,783 |
| Nov 25, 2024 | 51,700.00 | 52,000.00 | 50,700.00 | 50,900.00 | 49,297.59 | 70,453 |
| Nov 22, 2024 | 50,400.00 | 51,600.00 | 50,400.00 | 51,000.00 | 49,394.44 | 44,711 |
| Nov 21, 2024 | 50,300.00 | 51,300.00 | 49,300.00 | 50,400.00 | 48,813.33 | 75,670 |
| Nov 20, 2024 | 51,200.00 | 51,500.00 | 50,300.00 | 50,500.00 | 48,910.18 | 60,564 |
| Nov 19, 2024 | 51,400.00 | 52,100.00 | 50,600.00 | 51,200.00 | 49,588.15 | 70,712 |
| Nov 18, 2024 | 51,400.00 | 53,300.00 | 51,100.00 | 51,900.00 | 50,266.11 | 65,316 |
| Nov 15, 2024 | 50,100.00 | 52,300.00 | 50,000.00 | 51,400.00 | 49,781.85 | 72,492 |
| Nov 14, 2024 | 51,600.00 | 52,100.00 | 50,400.00 | 50,800.00 | 49,200.74 | 95,738 |
| Nov 13, 2024 | 51,300.00 | 52,400.00 | 51,000.00 | 51,100.00 | 49,491.30 | 91,118 |
| Nov 12, 2024 | 51,900.00 | 53,300.00 | 51,500.00 | 52,300.00 | 50,653.52 | 106,231 |
| Nov 11, 2024 | 57,000.00 | 58,100.00 | 52,600.00 | 52,800.00 | 51,137.78 | 277,566 |
| Nov 8, 2024 | 61,500.00 | 62,600.00 | 58,800.00 | 58,800.00 | 56,948.89 | 89,069 |
| Nov 7, 2024 | 61,000.00 | 62,700.00 | 59,700.00 | 61,000.00 | 59,079.63 | 101,076 |
| Nov 6, 2024 | 63,100.00 | 63,700.00 | 61,000.00 | 61,700.00 | 59,757.59 | 105,738 |
| Nov 5, 2024 | 63,200.00 | 64,200.00 | 62,600.00 | 63,400.00 | 61,404.07 | 43,341 |
| Nov 4, 2024 | 61,500.00 | 64,000.00 | 61,400.00 | 63,900.00 | 61,888.33 | 127,499 |
| Nov 1, 2024 | 61,800.00 | 62,700.00 | 61,300.00 | 61,500.00 | 59,563.89 | 53,114 |
| Oct 31, 2024 | 58,800.00 | 62,600.00 | 57,800.00 | 62,500.00 | 60,532.41 | 171,174 |
| Oct 30, 2024 | 57,000.00 | 59,500.00 | 56,400.00 | 58,800.00 | 56,948.89 | 89,250 |
| Oct 29, 2024 | 57,900.00 | 58,000.00 | 56,400.00 | 56,900.00 | 55,108.70 | 53,532 |
| Oct 28, 2024 | 56,900.00 | 58,500.00 | 56,200.00 | 57,800.00 | 55,980.37 | 67,344 |
| Oct 25, 2024 | 60,600.00 | 60,700.00 | 57,000.00 | 57,200.00 | 55,399.26 | 178,480 |
| Oct 24, 2024 | 61,200.00 | 61,300.00 | 59,600.00 | 60,500.00 | 58,595.37 | 65,314 |
| Oct 23, 2024 | 62,300.00 | 63,200.00 | 60,700.00 | 60,700.00 | 58,789.07 | 72,072 |
| Oct 22, 2024 | 60,400.00 | 61,900.00 | 59,500.00 | 61,800.00 | 59,854.44 | 88,339 |
| Oct 21, 2024 | 61,300.00 | 62,700.00 | 60,500.00 | 60,800.00 | 58,885.93 | 75,780 |
| Oct 18, 2024 | 60,400.00 | 62,300.00 | 59,800.00 | 61,500.00 | 59,563.89 | 112,120 |
| Oct 17, 2024 | 61,900.00 | 62,000.00 | 60,500.00 | 60,500.00 | 58,595.37 | 102,918 |
| Oct 16, 2024 | 62,800.00 | 63,200.00 | 61,600.00 | 61,700.00 | 59,757.59 | 172,463 |
| Oct 15, 2024 | 65,800.00 | 65,800.00 | 61,800.00 | 63,500.00 | 61,500.93 | 156,198 |
| Oct 14, 2024 | 62,800.00 | 66,000.00 | 62,800.00 | 65,800.00 | 63,728.52 | 83,123 |
| Oct 11, 2024 | 65,800.00 | 66,800.00 | 63,100.00 | 63,400.00 | 61,404.07 | 142,845 |
| Oct 10, 2024 | 66,600.00 | 67,000.00 | 62,700.00 | 66,800.00 | 64,697.04 | 239,256 |
| Oct 8, 2024 | 70,300.00 | 70,300.00 | 66,600.00 | 66,800.00 | 64,697.04 | 208,409 |
| Oct 7, 2024 | 70,400.00 | 70,600.00 | 68,000.00 | 69,400.00 | 67,215.18 | 124,749 |
| Oct 4, 2024 | 69,900.00 | 70,800.00 | 68,300.00 | 69,800.00 | 67,602.59 | 105,750 |
| Oct 2, 2024 | 69,200.00 | 72,100.00 | 68,900.00 | 69,900.00 | 67,699.45 | 294,259 |
| Sep 30, 2024 | 69,700.00 | 71,800.00 | 68,500.00 | 68,500.00 | 66,343.52 | 200,942 |
| Sep 27, 2024 | 65,700.00 | 71,900.00 | 65,700.00 | 69,200.00 | 67,021.48 | 643,146 |
| Sep 26, 2024 | 63,600.00 | 65,500.00 | 62,900.00 | 65,500.00 | 63,437.96 | 75,555 |
| Sep 25, 2024 | 62,600.00 | 67,900.00 | 61,800.00 | 64,300.00 | 62,275.74 | 380,230 |
| Sep 24, 2024 | 59,300.00 | 61,500.00 | 59,000.00 | 61,500.00 | 59,563.89 | 94,124 |
| Sep 23, 2024 | 58,700.00 | 60,000.00 | 57,400.00 | 59,300.00 | 57,433.15 | 49,862 |
| Sep 20, 2024 | 58,900.00 | 59,400.00 | 57,600.00 | 58,000.00 | 56,174.07 | 98,833 |
| Sep 19, 2024 | 60,900.00 | 60,900.00 | 57,700.00 | 58,900.00 | 57,045.74 | 47,607 |
| Sep 13, 2024 | 57,200.00 | 59,900.00 | 56,800.00 | 58,900.00 | 57,045.74 | 77,934 |
| Sep 12, 2024 | 56,300.00 | 57,900.00 | 55,900.00 | 57,200.00 | 55,399.26 | 96,640 |
| Sep 11, 2024 | 55,800.00 | 56,600.00 | 53,800.00 | 56,600.00 | 54,818.15 | 117,523 |
| Sep 10, 2024 | 57,200.00 | 57,200.00 | 55,200.00 | 55,400.00 | 53,655.93 | 55,708 |
| Sep 9, 2024 | 54,500.00 | 56,900.00 | 54,500.00 | 56,800.00 | 55,011.85 | 40,078 |
| Sep 6, 2024 | 59,100.00 | 59,500.00 | 55,800.00 | 56,000.00 | 54,237.04 | 67,458 |
| Sep 5, 2024 | 57,300.00 | 59,900.00 | 57,200.00 | 58,600.00 | 56,755.18 | 80,125 |
| Sep 4, 2024 | 58,400.00 | 58,800.00 | 57,100.00 | 57,400.00 | 55,592.96 | 66,112 |
| Sep 3, 2024 | 58,100.00 | 62,200.00 | 58,100.00 | 59,600.00 | 57,723.70 | 136,705 |
| Sep 2, 2024 | 58,600.00 | 59,100.00 | 57,700.00 | 58,600.00 | 56,755.18 | 50,311 |
| Aug 30, 2024 | 58,000.00 | 58,800.00 | 57,000.00 | 58,600.00 | 56,755.18 | 46,001 |
| Aug 29, 2024 | 57,600.00 | 58,900.00 | 57,300.00 | 58,000.00 | 56,174.07 | 39,852 |
| Aug 28, 2024 | 58,500.00 | 59,200.00 | 57,400.00 | 57,900.00 | 56,077.22 | 47,756 |
| Aug 27, 2024 | 58,600.00 | 59,200.00 | 57,700.00 | 59,000.00 | 57,142.59 | 67,942 |
| Aug 26, 2024 | 58,000.00 | 58,600.00 | 57,600.00 | 58,100.00 | 56,270.93 | 64,467 |
| Aug 23, 2024 | 57,100.00 | 58,600.00 | 56,600.00 | 58,000.00 | 56,174.07 | 91,407 |
| Aug 22, 2024 | 56,300.00 | 57,400.00 | 56,000.00 | 57,200.00 | 55,399.26 | 84,531 |
| Aug 21, 2024 | 54,700.00 | 56,500.00 | 54,100.00 | 56,200.00 | 54,430.74 | 172,995 |
| Aug 20, 2024 | 53,400.00 | 54,800.00 | 53,300.00 | 54,100.00 | 52,396.85 | 73,313 |
| Aug 19, 2024 | 53,400.00 | 54,700.00 | 51,900.00 | 53,700.00 | 52,009.44 | 89,395 |
| Aug 16, 2024 | 53,400.00 | 53,900.00 | 52,500.00 | 53,400.00 | 51,718.89 | 72,519 |
| Aug 14, 2024 | 50,900.00 | 53,100.00 | 50,100.00 | 52,800.00 | 51,137.78 | 134,392 |
| Aug 13, 2024 | 50,100.00 | 51,000.00 | 49,650.00 | 50,500.00 | 48,910.18 | 100,635 |
| Aug 12, 2024 | 49,800.00 | 51,800.00 | 49,600.00 | 50,500.00 | 48,910.18 | 98,866 |
| Aug 9, 2024 | 50,100.00 | 51,200.00 | 49,000.00 | 49,350.00 | 47,796.39 | 158,059 |
| Aug 8, 2024 | 49,500.00 | 50,500.00 | 48,100.00 | 49,550.00 | 47,990.09 | 123,634 |
| Aug 7, 2024 | 48,900.00 | 50,900.00 | 48,850.00 | 50,100.00 | 48,522.78 | 131,535 |
| Aug 6, 2024 | 48,550.00 | 51,700.00 | 48,550.00 | 49,700.00 | 48,135.37 | 156,470 |
| Aug 5, 2024 | 54,300.00 | 54,300.00 | 47,150.00 | 48,000.00 | 46,488.89 | 314,956 |
| Aug 2, 2024 | 56,800.00 | 57,000.00 | 54,600.00 | 55,200.00 | 53,462.22 | 150,168 |
| Aug 1, 2024 | 57,200.00 | 58,200.00 | 57,200.00 | 57,700.00 | 55,883.52 | 63,343 |
| Jul 31, 2024 | 56,000.00 | 57,900.00 | 55,900.00 | 57,600.00 | 55,786.66 | 97,744 |
| Jul 30, 2024 | 58,500.00 | 58,600.00 | 54,500.00 | 57,000.00 | 55,205.55 | 339,127 |
| Jul 29, 2024 | 60,700.00 | 61,000.00 | 57,400.00 | 59,000.00 | 57,142.59 | 374,947 |
| Jul 26, 2024 | 63,100.00 | 63,100.00 | 61,000.00 | 61,000.00 | 59,079.63 | 97,725 |
| Jul 25, 2024 | 62,100.00 | 63,400.00 | 61,000.00 | 62,700.00 | 60,726.11 | 157,593 |
| Jul 24, 2024 | 63,000.00 | 64,300.00 | 62,300.00 | 63,500.00 | 61,500.93 | 131,925 |
| Jul 23, 2024 | 64,300.00 | 65,300.00 | 62,500.00 | 62,700.00 | 60,726.11 | 229,006 |
| Jul 22, 2024 | 64,500.00 | 66,500.00 | 64,100.00 | 64,800.00 | 62,760.00 | 286,382 |
| Jul 19, 2024 | 66,700.00 | 67,900.00 | 62,900.00 | 64,000.00 | 61,985.18 | 778,905 |
| Jul 18, 2024 | 70,000.00 | 70,900.00 | 67,900.00 | 69,600.00 | 67,408.89 | 788,875 |
| Jul 17, 2024 | 59,200.00 | 76,400.00 | 58,600.00 | 74,000.00 | 71,670.37 | 3,404,663 |
| Jul 16, 2024 | 60,300.00 | 60,400.00 | 58,800.00 | 58,800.00 | 56,948.89 | 87,046 |
| Jul 15, 2024 | 61,100.00 | 61,100.00 | 59,900.00 | 60,400.00 | 58,498.52 | 49,444 |
| Jul 12, 2024 | 59,700.00 | 62,500.00 | 59,700.00 | 60,500.00 | 58,595.37 | 158,961 |
| Jul 11, 2024 | 59,700.00 | 60,200.00 | 58,200.00 | 59,200.00 | 57,336.30 | 129,348 |
| Jul 10, 2024 | 59,000.00 | 59,500.00 | 57,700.00 | 59,300.00 | 57,433.15 | 99,287 |
| Jul 9, 2024 | 59,800.00 | 60,500.00 | 58,900.00 | 59,200.00 | 57,336.30 | 57,372 |
| Jul 8, 2024 | 59,900.00 | 60,400.00 | 59,200.00 | 59,300.00 | 57,433.15 | 76,217 |
| Jul 5, 2024 | 59,700.00 | 61,000.00 | 59,200.00 | 60,000.00 | 58,111.11 | 67,031 |
| Jul 4, 2024 | 60,300.00 | 61,100.00 | 59,500.00 | 59,700.00 | 57,820.55 | 91,773 |
| Jul 3, 2024 | 62,300.00 | 62,300.00 | 60,000.00 | 60,300.00 | 58,401.66 | 92,371 |
| Jul 2, 2024 | 62,100.00 | 62,300.00 | 61,200.00 | 61,700.00 | 59,757.59 | 63,210 |
| Jul 1, 2024 | 62,200.00 | 62,600.00 | 61,500.00 | 62,600.00 | 60,629.26 | 65,128 |
| Jun 28, 2024 | 62,000.00 | 62,400.00 | 61,300.00 | 62,400.00 | 60,435.55 | 61,998 |
| Jun 27, 2024 | 60,700.00 | 61,700.00 | 60,500.00 | 61,300.00 | 59,370.18 | 76,493 |
| Jun 26, 2024 | 61,800.00 | 62,000.00 | 60,600.00 | 61,300.00 | 59,370.18 | 155,484 |
| Jun 25, 2024 | 62,800.00 | 63,000.00 | 61,300.00 | 62,200.00 | 60,241.85 | 83,597 |
| Jun 24, 2024 | 63,500.00 | 63,500.00 | 62,200.00 | 62,200.00 | 60,241.85 | 66,391 |
| Jun 21, 2024 | 64,300.00 | 64,800.00 | 63,000.00 | 63,000.00 | 61,016.66 | 120,502 |
| Jun 20, 2024 | 65,500.00 | 65,800.00 | 64,300.00 | 64,400.00 | 62,372.59 | 76,215 |
| Jun 19, 2024 | 65,700.00 | 65,800.00 | 64,800.00 | 65,100.00 | 63,050.55 | 65,344 |
| Jun 18, 2024 | 65,800.00 | 66,200.00 | 64,700.00 | 65,100.00 | 63,050.55 | 51,622 |
| Jun 17, 2024 | 65,900.00 | 66,700.00 | 64,900.00 | 65,900.00 | 63,825.37 | 111,560 |
| Jun 14, 2024 | 66,800.00 | 67,200.00 | 65,700.00 | 66,000.00 | 63,922.22 | 135,119 |
| Jun 13, 2024 | 69,200.00 | 69,600.00 | 66,800.00 | 66,800.00 | 64,697.04 | 140,830 |
| Jun 12, 2024 | 68,500.00 | 70,300.00 | 68,000.00 | 69,200.00 | 67,021.48 | 96,443 |
| Jun 11, 2024 | 67,400.00 | 70,500.00 | 67,200.00 | 68,300.00 | 66,149.81 | 98,692 |
| Jun 10, 2024 | 68,700.00 | 68,700.00 | 67,000.00 | 67,400.00 | 65,278.15 | 63,849 |
| Jun 7, 2024 | 68,400.00 | 71,900.00 | 68,100.00 | 69,200.00 | 67,021.48 | 261,966 |
| Jun 5, 2024 | 64,300.00 | 68,400.00 | 64,100.00 | 67,700.00 | 65,568.70 | 216,377 |
| Jun 4, 2024 | 64,200.00 | 64,800.00 | 63,300.00 | 64,100.00 | 62,082.04 | 89,951 |
| Jun 3, 2024 | 67,600.00 | 67,700.00 | 63,700.00 | 64,800.00 | 62,760.00 | 189,345 |
| May 31, 2024 | 64,900.00 | 68,800.00 | 64,800.00 | 67,000.00 | 64,890.74 | 302,515 |
| May 30, 2024 | 64,200.00 | 65,700.00 | 63,400.00 | 64,200.00 | 62,178.89 | 68,623 |
| May 29, 2024 | 64,900.00 | 65,500.00 | 64,100.00 | 64,900.00 | 62,856.85 | 100,528 |
| May 28, 2024 | 66,200.00 | 66,400.00 | 65,100.00 | 65,500.00 | 63,437.96 | 58,867 |
| May 27, 2024 | 65,500.00 | 67,300.00 | 64,800.00 | 66,400.00 | 64,309.63 | 76,121 |
| May 24, 2024 | 65,100.00 | 66,100.00 | 64,800.00 | 65,000.00 | 62,953.70 | 53,546 |
| May 23, 2024 | 66,000.00 | 66,300.00 | 64,500.00 | 65,800.00 | 63,728.52 | 124,550 |
| May 22, 2024 | 66,700.00 | 67,300.00 | 66,000.00 | 66,400.00 | 64,309.63 | 67,263 |
| May 21, 2024 | 66,200.00 | 67,600.00 | 65,800.00 | 66,700.00 | 64,600.18 | 74,269 |
| May 20, 2024 | 68,800.00 | 68,800.00 | 66,500.00 | 66,800.00 | 64,697.04 | 88,288 |
| May 17, 2024 | 67,400.00 | 69,300.00 | 67,200.00 | 67,900.00 | 65,762.41 | 58,227 |
| May 16, 2024 | 68,900.00 | 69,700.00 | 67,600.00 | 67,800.00 | 65,665.55 | 71,418 |
| May 14, 2024 | 68,200.00 | 68,400.00 | 67,100.00 | 68,000.00 | 65,859.26 | 86,721 |
| May 13, 2024 | 70,100.00 | 70,300.00 | 67,400.00 | 67,800.00 | 65,665.55 | 110,710 |
| May 10, 2024 | 70,600.00 | 72,500.00 | 69,700.00 | 70,100.00 | 67,893.15 | 94,313 |
| May 9, 2024 | 71,200.00 | 71,800.00 | 70,000.00 | 70,000.00 | 67,796.30 | 87,515 |
| May 8, 2024 | 71,200.00 | 71,600.00 | 70,100.00 | 71,600.00 | 69,345.92 | 77,983 |
| May 7, 2024 | 72,900.00 | 73,100.00 | 70,600.00 | 70,900.00 | 68,667.96 | 93,986 |
| May 3, 2024 | 70,800.00 | 73,500.00 | 70,000.00 | 72,800.00 | 70,508.15 | 277,879 |
| May 2, 2024 | 66,200.00 | 70,300.00 | 66,200.00 | 70,000.00 | 67,796.30 | 291,286 |
| Apr 30, 2024 | 66,000.00 | 66,400.00 | 64,900.00 | 65,900.00 | 63,825.37 | 95,150 |
| Apr 29, 2024 | 64,600.00 | 66,200.00 | 64,500.00 | 66,000.00 | 63,922.22 | 77,849 |
| Apr 26, 2024 | 64,100.00 | 64,700.00 | 63,300.00 | 64,000.00 | 61,985.18 | 49,764 |
| Apr 25, 2024 | 64,300.00 | 64,900.00 | 63,900.00 | 64,100.00 | 62,082.04 | 62,946 |
Related Tickers
9885.T Charle Co.,Ltd.
392.00
-5.77%
VNCE Vince Holding Corp.
1.8600
+3.33%
OVS.MI OVS S.p.A.
3.1340
+0.45%
LAKE Lakeland Industries, Inc.
16.81
+0.60%
HM-B.ST H & M Hennes & Mauritz AB (publ)
141.40
-0.25%
XELB Xcel Brands, Inc.
2.5300
-15.67%
8932.TWO Wiselink Co., Ltd.
92.40
+2.55%
MONC.MI Moncler S.p.A.
54.76
+1.22%
PVH PVH Corp.
72.94
-2.25%
RL Ralph Lauren Corporation
219.96
-0.09%