KOSDAQ - Delayed Quote KRW
Konan Technology Inc. (402030.KQ)
26,050.00
-450.00
(-1.70%)
At close: April 30 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 27,500.00 | 27,500.00 | 25,800.00 | 26,050.00 | 26,050.00 | 66,518 |
| Apr 29, 2025 | 25,750.00 | 27,050.00 | 24,750.00 | 26,500.00 | 26,500.00 | 84,311 |
| Apr 28, 2025 | 26,200.00 | 26,350.00 | 25,150.00 | 25,200.00 | 25,200.00 | 51,890 |
| Apr 25, 2025 | 27,050.00 | 27,250.00 | 25,600.00 | 26,200.00 | 26,200.00 | 90,309 |
| Apr 24, 2025 | 28,200.00 | 28,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 82,738 |
| Apr 23, 2025 | 29,500.00 | 30,300.00 | 26,950.00 | 27,650.00 | 27,650.00 | 158,565 |
| Apr 22, 2025 | 28,900.00 | 29,200.00 | 28,050.00 | 28,400.00 | 28,400.00 | 134,722 |
| Apr 21, 2025 | 26,700.00 | 29,400.00 | 26,600.00 | 29,400.00 | 29,400.00 | 309,215 |
| Apr 18, 2025 | 26,500.00 | 26,600.00 | 25,100.00 | 26,100.00 | 26,100.00 | 68,123 |
| Apr 17, 2025 | 25,750.00 | 27,300.00 | 25,750.00 | 26,750.00 | 26,750.00 | 116,133 |
| Apr 16, 2025 | 28,650.00 | 28,650.00 | 25,300.00 | 25,750.00 | 25,750.00 | 171,056 |
| Apr 15, 2025 | 28,650.00 | 28,700.00 | 27,300.00 | 27,600.00 | 27,600.00 | 135,017 |
| Apr 14, 2025 | 27,300.00 | 29,000.00 | 26,600.00 | 27,400.00 | 27,400.00 | 435,744 |
| Apr 11, 2025 | 24,300.00 | 26,200.00 | 24,250.00 | 25,600.00 | 25,600.00 | 269,298 |
| Apr 10, 2025 | 24,300.00 | 24,400.00 | 23,650.00 | 24,000.00 | 24,000.00 | 65,910 |
| Apr 9, 2025 | 24,100.00 | 24,450.00 | 22,600.00 | 23,450.00 | 23,450.00 | 97,831 |
| Apr 8, 2025 | 23,650.00 | 24,950.00 | 23,100.00 | 23,700.00 | 23,700.00 | 176,237 |
| Apr 7, 2025 | 21,700.00 | 25,500.00 | 21,100.00 | 23,200.00 | 23,200.00 | 412,617 |
| Apr 4, 2025 | 20,100.00 | 22,000.00 | 19,950.00 | 21,550.00 | 21,550.00 | 121,272 |
| Apr 3, 2025 | 18,750.00 | 21,250.00 | 18,510.00 | 20,600.00 | 20,600.00 | 94,183 |
| Apr 2, 2025 | 19,970.00 | 20,150.00 | 19,120.00 | 19,290.00 | 19,290.00 | 42,918 |
| Apr 1, 2025 | 20,800.00 | 20,900.00 | 18,810.00 | 19,600.00 | 19,600.00 | 141,448 |
| Mar 31, 2025 | 20,800.00 | 21,600.00 | 20,150.00 | 20,200.00 | 20,200.00 | 77,779 |
| Mar 28, 2025 | 22,850.00 | 23,400.00 | 21,350.00 | 21,350.00 | 21,350.00 | 176,181 |
| Mar 27, 2025 | 23,950.00 | 24,550.00 | 23,200.00 | 23,200.00 | 23,200.00 | 219,188 |
| Mar 26, 2025 | 20,600.00 | 26,000.00 | 20,450.00 | 24,550.00 | 24,550.00 | 1,560,684 |
| Mar 25, 2025 | 20,250.00 | 20,700.00 | 20,050.00 | 20,200.00 | 20,200.00 | 21,096 |
| Mar 24, 2025 | 20,150.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | 15,490 |
| Mar 21, 2025 | 21,100.00 | 21,100.00 | 20,050.00 | 20,100.00 | 20,100.00 | 41,176 |
| Mar 20, 2025 | 22,350.00 | 22,350.00 | 20,850.00 | 21,100.00 | 21,100.00 | 33,173 |
| Mar 19, 2025 | 22,600.00 | 22,600.00 | 22,000.00 | 22,150.00 | 22,150.00 | 26,679 |
| Mar 18, 2025 | 22,100.00 | 23,200.00 | 21,850.00 | 22,750.00 | 22,750.00 | 35,751 |
| Mar 17, 2025 | 22,500.00 | 22,500.00 | 21,900.00 | 22,100.00 | 22,100.00 | 29,330 |
| Mar 14, 2025 | 21,100.00 | 22,550.00 | 21,100.00 | 22,500.00 | 22,500.00 | 52,263 |
| Mar 13, 2025 | 21,700.00 | 21,750.00 | 21,000.00 | 21,250.00 | 21,250.00 | 29,608 |
| Mar 12, 2025 | 21,300.00 | 21,400.00 | 20,700.00 | 21,300.00 | 21,300.00 | 30,933 |
| Mar 11, 2025 | 20,900.00 | 20,900.00 | 19,980.00 | 20,700.00 | 20,700.00 | 50,706 |
| Mar 10, 2025 | 20,400.00 | 21,000.00 | 20,300.00 | 21,000.00 | 21,000.00 | 27,459 |
| Mar 7, 2025 | 20,900.00 | 21,400.00 | 20,500.00 | 20,650.00 | 20,650.00 | 50,787 |
| Mar 6, 2025 | 22,550.00 | 22,650.00 | 21,300.00 | 21,300.00 | 21,300.00 | 56,748 |
| Mar 5, 2025 | 22,200.00 | 22,850.00 | 22,000.00 | 22,750.00 | 22,750.00 | 27,683 |
| Mar 4, 2025 | 22,100.00 | 22,200.00 | 21,050.00 | 21,950.00 | 21,950.00 | 34,720 |
| Feb 28, 2025 | 22,550.00 | 23,200.00 | 21,500.00 | 22,050.00 | 22,050.00 | 93,978 |
| Feb 27, 2025 | 24,300.00 | 24,600.00 | 23,400.00 | 23,450.00 | 23,450.00 | 43,434 |
| Feb 26, 2025 | 23,800.00 | 24,200.00 | 23,400.00 | 23,900.00 | 23,900.00 | 40,191 |
| Feb 25, 2025 | 23,900.00 | 24,200.00 | 23,000.00 | 23,800.00 | 23,800.00 | 48,838 |
| Feb 24, 2025 | 24,850.00 | 24,850.00 | 23,700.00 | 23,900.00 | 23,900.00 | 84,644 |
| Feb 21, 2025 | 25,800.00 | 25,800.00 | 24,100.00 | 25,300.00 | 25,300.00 | 119,571 |
| Feb 20, 2025 | 26,550.00 | 26,800.00 | 25,000.00 | 25,100.00 | 25,100.00 | 124,387 |
| Feb 19, 2025 | 27,100.00 | 27,300.00 | 25,900.00 | 26,250.00 | 26,250.00 | 142,967 |
| Feb 18, 2025 | 27,750.00 | 28,050.00 | 26,600.00 | 27,300.00 | 27,300.00 | 206,456 |
| Feb 17, 2025 | 26,650.00 | 27,500.00 | 25,800.00 | 27,450.00 | 27,450.00 | 148,141 |
| Feb 14, 2025 | 27,400.00 | 27,400.00 | 26,400.00 | 26,450.00 | 26,450.00 | 133,712 |
| Feb 13, 2025 | 27,250.00 | 27,900.00 | 25,800.00 | 26,900.00 | 26,900.00 | 291,134 |
| Feb 12, 2025 | 27,500.00 | 28,450.00 | 26,050.00 | 26,350.00 | 26,350.00 | 229,740 |
| Feb 11, 2025 | 25,750.00 | 28,650.00 | 25,750.00 | 27,450.00 | 27,450.00 | 594,033 |
| Feb 10, 2025 | 25,800.00 | 26,350.00 | 24,900.00 | 25,900.00 | 25,900.00 | 209,929 |
| Feb 7, 2025 | 28,150.00 | 28,200.00 | 25,500.00 | 25,800.00 | 25,800.00 | 364,543 |
| Feb 6, 2025 | 27,600.00 | 27,900.00 | 26,800.00 | 27,700.00 | 27,700.00 | 280,480 |
| Feb 5, 2025 | 27,200.00 | 28,700.00 | 26,650.00 | 28,300.00 | 28,300.00 | 542,788 |
| Feb 4, 2025 | 27,050.00 | 29,400.00 | 25,600.00 | 26,500.00 | 26,500.00 | 1,026,263 |
| Feb 3, 2025 | 26,400.00 | 27,550.00 | 24,300.00 | 25,600.00 | 25,600.00 | 761,941 |
| Jan 31, 2025 | 21,000.00 | 26,000.00 | 20,600.00 | 25,450.00 | 25,450.00 | 1,166,250 |
| Jan 24, 2025 | 20,650.00 | 21,100.00 | 20,000.00 | 20,450.00 | 20,450.00 | 61,251 |
| Jan 23, 2025 | 22,250.00 | 22,900.00 | 20,400.00 | 20,400.00 | 20,400.00 | 223,933 |
| Jan 22, 2025 | 20,350.00 | 21,750.00 | 19,980.00 | 21,400.00 | 21,400.00 | 184,092 |
| Jan 21, 2025 | 20,050.00 | 20,300.00 | 19,250.00 | 19,610.00 | 19,610.00 | 89,310 |
| Jan 20, 2025 | 19,890.00 | 20,300.00 | 19,500.00 | 19,890.00 | 19,890.00 | 65,714 |
| Jan 17, 2025 | 20,200.00 | 20,200.00 | 19,210.00 | 19,890.00 | 19,890.00 | 70,238 |
| Jan 16, 2025 | 20,400.00 | 20,800.00 | 20,000.00 | 20,150.00 | 20,150.00 | 59,510 |
| Jan 15, 2025 | 20,250.00 | 20,400.00 | 19,900.00 | 19,900.00 | 19,900.00 | 36,893 |
| Jan 14, 2025 | 20,500.00 | 20,850.00 | 20,100.00 | 20,150.00 | 20,150.00 | 40,619 |
| Jan 13, 2025 | 20,850.00 | 20,850.00 | 20,200.00 | 20,500.00 | 20,500.00 | 38,246 |
| Jan 10, 2025 | 21,300.00 | 21,350.00 | 20,150.00 | 20,350.00 | 20,350.00 | 94,172 |
| Jan 9, 2025 | 22,100.00 | 22,150.00 | 20,850.00 | 21,350.00 | 21,350.00 | 100,785 |
| Jan 8, 2025 | 22,200.00 | 22,800.00 | 21,950.00 | 22,150.00 | 22,150.00 | 44,903 |
| Jan 7, 2025 | 23,200.00 | 23,350.00 | 22,500.00 | 22,700.00 | 22,700.00 | 75,088 |
| Jan 6, 2025 | 23,000.00 | 23,250.00 | 21,750.00 | 23,250.00 | 23,250.00 | 172,946 |
| Jan 3, 2025 | 22,050.00 | 22,500.00 | 21,250.00 | 22,300.00 | 22,300.00 | 103,872 |
| Jan 2, 2025 | 19,330.00 | 22,600.00 | 19,310.00 | 22,400.00 | 22,400.00 | 255,291 |
| Dec 30, 2024 | 18,550.00 | 19,510.00 | 18,550.00 | 19,470.00 | 19,470.00 | 37,731 |
| Dec 27, 2024 | 19,800.00 | 20,250.00 | 18,500.00 | 18,800.00 | 18,800.00 | 57,703 |
| Dec 26, 2024 | 19,870.00 | 20,600.00 | 19,510.00 | 19,720.00 | 19,720.00 | 61,068 |
| Dec 24, 2024 | 20,350.00 | 20,400.00 | 19,620.00 | 19,620.00 | 19,620.00 | 50,174 |
| Dec 23, 2024 | 20,200.00 | 20,600.00 | 19,990.00 | 20,300.00 | 20,300.00 | 53,095 |
| Dec 20, 2024 | 21,600.00 | 21,600.00 | 19,750.00 | 19,900.00 | 19,900.00 | 124,352 |
| Dec 19, 2024 | 22,100.00 | 22,200.00 | 21,150.00 | 21,700.00 | 21,700.00 | 139,866 |
| Dec 18, 2024 | 23,300.00 | 24,400.00 | 22,450.00 | 23,000.00 | 23,000.00 | 209,938 |
| Dec 17, 2024 | 21,600.00 | 23,100.00 | 20,950.00 | 22,900.00 | 22,900.00 | 197,705 |
| Dec 16, 2024 | 21,500.00 | 21,500.00 | 20,600.00 | 21,500.00 | 21,500.00 | 105,205 |
| Dec 13, 2024 | 21,000.00 | 21,300.00 | 20,400.00 | 20,800.00 | 20,800.00 | 100,972 |
| Dec 12, 2024 | 20,600.00 | 21,000.00 | 19,700.00 | 20,400.00 | 20,400.00 | 86,586 |
| Dec 11, 2024 | 19,210.00 | 20,400.00 | 19,080.00 | 20,400.00 | 20,400.00 | 119,854 |
| Dec 10, 2024 | 18,540.00 | 19,590.00 | 18,540.00 | 19,340.00 | 19,340.00 | 103,548 |
| Dec 9, 2024 | 20,000.00 | 20,150.00 | 18,480.00 | 18,540.00 | 18,540.00 | 144,303 |
| Dec 6, 2024 | 22,600.00 | 23,000.00 | 19,670.00 | 20,850.00 | 20,850.00 | 191,029 |
| Dec 5, 2024 | 23,250.00 | 23,550.00 | 22,100.00 | 22,700.00 | 22,700.00 | 110,682 |
| Dec 4, 2024 | 24,000.00 | 24,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 169,863 |
| Dec 3, 2024 | 25,050.00 | 25,850.00 | 24,050.00 | 24,900.00 | 24,900.00 | 108,085 |
| Dec 2, 2024 | 25,500.00 | 25,800.00 | 23,350.00 | 24,800.00 | 24,800.00 | 215,726 |
| Nov 29, 2024 | 25,000.00 | 26,250.00 | 24,500.00 | 25,100.00 | 25,100.00 | 176,496 |
| Nov 28, 2024 | 25,700.00 | 26,350.00 | 24,500.00 | 25,000.00 | 25,000.00 | 237,189 |
| Nov 27, 2024 | 25,900.00 | 27,700.00 | 25,050.00 | 25,900.00 | 25,900.00 | 662,585 |
| Nov 26, 2024 | 22,400.00 | 27,000.00 | 21,500.00 | 25,300.00 | 25,300.00 | 866,321 |
| Nov 25, 2024 | 21,150.00 | 22,950.00 | 20,600.00 | 22,600.00 | 22,600.00 | 257,610 |
| Nov 22, 2024 | 19,400.00 | 21,900.00 | 19,400.00 | 20,700.00 | 20,700.00 | 317,495 |
| Nov 21, 2024 | 19,800.00 | 20,400.00 | 19,010.00 | 19,070.00 | 19,070.00 | 87,401 |
| Nov 20, 2024 | 20,700.00 | 21,150.00 | 19,230.00 | 19,300.00 | 19,300.00 | 105,078 |
| Nov 19, 2024 | 21,350.00 | 21,700.00 | 20,250.00 | 20,650.00 | 20,650.00 | 164,102 |
| Nov 18, 2024 | 18,790.00 | 21,500.00 | 18,790.00 | 21,350.00 | 21,350.00 | 421,322 |
| Nov 15, 2024 | 18,810.00 | 19,700.00 | 18,010.00 | 18,560.00 | 18,560.00 | 85,912 |
| Nov 14, 2024 | 18,240.00 | 19,060.00 | 17,800.00 | 18,900.00 | 18,900.00 | 72,316 |
| Nov 13, 2024 | 19,000.00 | 19,900.00 | 17,920.00 | 18,150.00 | 18,150.00 | 98,787 |
| Nov 12, 2024 | 19,920.00 | 20,700.00 | 18,880.00 | 19,180.00 | 19,180.00 | 123,226 |
| Nov 11, 2024 | 21,100.00 | 21,250.00 | 19,530.00 | 19,700.00 | 19,700.00 | 177,215 |
| Nov 8, 2024 | 19,000.00 | 20,400.00 | 18,300.00 | 20,400.00 | 20,400.00 | 228,810 |
| Nov 7, 2024 | 18,570.00 | 19,590.00 | 18,080.00 | 19,130.00 | 19,130.00 | 309,576 |
| Nov 6, 2024 | 17,000.00 | 20,800.00 | 16,500.00 | 18,570.00 | 18,570.00 | 1,083,154 |
| Nov 5, 2024 | 15,510.00 | 16,420.00 | 15,440.00 | 16,000.00 | 16,000.00 | 43,190 |
| Nov 4, 2024 | 14,510.00 | 16,250.00 | 14,510.00 | 15,530.00 | 15,530.00 | 65,049 |
| Nov 1, 2024 | 14,880.00 | 14,890.00 | 14,200.00 | 14,510.00 | 14,510.00 | 8,785 |
| Oct 31, 2024 | 14,350.00 | 14,980.00 | 14,060.00 | 14,660.00 | 14,660.00 | 13,548 |
| Oct 30, 2024 | 14,270.00 | 15,100.00 | 14,230.00 | 14,500.00 | 14,500.00 | 22,606 |
| Oct 29, 2024 | 14,380.00 | 14,490.00 | 14,100.00 | 14,270.00 | 14,270.00 | 14,027 |
| Oct 28, 2024 | 14,200.00 | 14,420.00 | 14,040.00 | 14,400.00 | 14,400.00 | 6,154 |
| Oct 25, 2024 | 14,030.00 | 14,290.00 | 13,900.00 | 14,020.00 | 14,020.00 | 19,534 |
| Oct 24, 2024 | 14,400.00 | 14,640.00 | 13,970.00 | 14,000.00 | 14,000.00 | 8,809 |
| Oct 23, 2024 | 14,440.00 | 14,650.00 | 13,910.00 | 14,380.00 | 14,380.00 | 13,309 |
| Oct 22, 2024 | 14,950.00 | 15,010.00 | 14,080.00 | 14,100.00 | 14,100.00 | 21,567 |
| Oct 21, 2024 | 14,820.00 | 15,100.00 | 14,600.00 | 14,950.00 | 14,950.00 | 9,830 |
| Oct 18, 2024 | 15,310.00 | 15,310.00 | 14,800.00 | 14,990.00 | 14,990.00 | 9,432 |
| Oct 17, 2024 | 15,900.00 | 15,900.00 | 15,140.00 | 15,140.00 | 15,140.00 | 15,569 |
| Oct 16, 2024 | 15,500.00 | 15,650.00 | 15,300.00 | 15,530.00 | 15,530.00 | 14,261 |
| Oct 15, 2024 | 16,400.00 | 16,480.00 | 15,600.00 | 15,650.00 | 15,650.00 | 20,271 |
| Oct 14, 2024 | 16,320.00 | 16,690.00 | 16,020.00 | 16,040.00 | 16,040.00 | 32,673 |
| Oct 11, 2024 | 15,910.00 | 16,870.00 | 15,700.00 | 16,290.00 | 16,290.00 | 40,227 |
| Oct 10, 2024 | 15,410.00 | 16,000.00 | 15,410.00 | 15,960.00 | 15,960.00 | 20,314 |
| Oct 8, 2024 | 15,700.00 | 15,800.00 | 15,360.00 | 15,390.00 | 15,390.00 | 9,874 |
| Oct 7, 2024 | 15,790.00 | 16,210.00 | 15,250.00 | 15,700.00 | 15,700.00 | 42,116 |
| Oct 4, 2024 | 15,090.00 | 15,250.00 | 14,800.00 | 15,070.00 | 15,070.00 | 11,329 |
| Oct 2, 2024 | 15,060.00 | 15,380.00 | 14,410.00 | 15,080.00 | 15,080.00 | 23,854 |
| Sep 30, 2024 | 16,100.00 | 16,100.00 | 15,110.00 | 15,190.00 | 15,190.00 | 21,697 |
| Sep 27, 2024 | 15,860.00 | 17,120.00 | 15,500.00 | 15,560.00 | 15,560.00 | 90,532 |
| Sep 26, 2024 | 14,830.00 | 15,610.00 | 14,830.00 | 15,450.00 | 15,450.00 | 25,156 |
| Sep 25, 2024 | 14,410.00 | 15,110.00 | 14,410.00 | 14,910.00 | 14,910.00 | 16,927 |
| Sep 24, 2024 | 14,220.00 | 14,800.00 | 14,220.00 | 14,550.00 | 14,550.00 | 11,304 |
| Sep 23, 2024 | 13,910.00 | 14,300.00 | 13,760.00 | 14,220.00 | 14,220.00 | 11,200 |
| Sep 20, 2024 | 14,360.00 | 14,650.00 | 14,010.00 | 14,040.00 | 14,040.00 | 13,289 |
| Sep 19, 2024 | 14,850.00 | 14,920.00 | 14,170.00 | 14,340.00 | 14,340.00 | 21,243 |
| Sep 13, 2024 | 14,100.00 | 15,190.00 | 13,700.00 | 14,850.00 | 14,850.00 | 52,570 |
| Sep 12, 2024 | 13,550.00 | 14,350.00 | 13,310.00 | 14,160.00 | 14,160.00 | 30,438 |
| Sep 11, 2024 | 13,060.00 | 13,720.00 | 13,050.00 | 13,260.00 | 13,260.00 | 12,393 |
| Sep 10, 2024 | 13,290.00 | 13,610.00 | 12,800.00 | 13,170.00 | 13,170.00 | 11,072 |
| Sep 9, 2024 | 13,140.00 | 13,400.00 | 12,360.00 | 13,290.00 | 13,290.00 | 8,846 |
| Sep 6, 2024 | 13,760.00 | 13,990.00 | 12,950.00 | 13,140.00 | 13,140.00 | 16,915 |
| Sep 5, 2024 | 13,850.00 | 14,350.00 | 13,510.00 | 13,750.00 | 13,750.00 | 14,985 |
| Sep 4, 2024 | 14,670.00 | 14,670.00 | 13,820.00 | 13,850.00 | 13,850.00 | 27,778 |
| Sep 3, 2024 | 15,200.00 | 15,300.00 | 14,850.00 | 14,890.00 | 14,890.00 | 11,813 |
| Sep 2, 2024 | 15,190.00 | 15,380.00 | 14,770.00 | 15,150.00 | 15,150.00 | 27,832 |
| Aug 30, 2024 | 14,600.00 | 15,490.00 | 14,600.00 | 14,980.00 | 14,980.00 | 26,134 |
| Aug 29, 2024 | 14,680.00 | 14,790.00 | 14,260.00 | 14,530.00 | 14,530.00 | 13,604 |
| Aug 28, 2024 | 14,960.00 | 15,350.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,700 |
| Aug 27, 2024 | 14,400.00 | 15,590.00 | 14,400.00 | 14,950.00 | 14,950.00 | 34,476 |
| Aug 26, 2024 | 14,650.00 | 15,000.00 | 14,490.00 | 14,600.00 | 14,600.00 | 7,730 |
| Aug 23, 2024 | 14,700.00 | 14,970.00 | 14,520.00 | 14,630.00 | 14,630.00 | 10,039 |
| Aug 22, 2024 | 14,960.00 | 15,590.00 | 14,840.00 | 15,010.00 | 15,010.00 | 16,090 |
| Aug 21, 2024 | 15,720.00 | 15,720.00 | 14,890.00 | 14,950.00 | 14,950.00 | 21,422 |
| Aug 20, 2024 | 14,120.00 | 15,730.00 | 14,120.00 | 15,400.00 | 15,400.00 | 63,878 |
| Aug 19, 2024 | 14,490.00 | 14,720.00 | 14,100.00 | 14,110.00 | 14,110.00 | 10,238 |
| Aug 16, 2024 | 14,700.00 | 14,740.00 | 14,250.00 | 14,490.00 | 14,490.00 | 12,878 |
| Aug 14, 2024 | 14,120.00 | 14,620.00 | 14,120.00 | 14,490.00 | 14,490.00 | 20,939 |
| Aug 13, 2024 | 14,000.00 | 14,330.00 | 13,900.00 | 14,100.00 | 14,100.00 | 12,480 |
| Aug 12, 2024 | 13,540.00 | 14,430.00 | 13,540.00 | 14,320.00 | 14,320.00 | 23,142 |
| Aug 9, 2024 | 13,280.00 | 13,780.00 | 13,200.00 | 13,670.00 | 13,670.00 | 26,997 |
| Aug 8, 2024 | 13,530.00 | 13,820.00 | 13,000.00 | 13,010.00 | 13,010.00 | 24,986 |
| Aug 7, 2024 | 13,940.00 | 14,150.00 | 13,380.00 | 13,530.00 | 13,530.00 | 39,647 |
| Aug 6, 2024 | 13,000.00 | 14,480.00 | 13,000.00 | 14,150.00 | 14,150.00 | 40,489 |
| Aug 5, 2024 | 16,050.00 | 16,050.00 | 12,500.00 | 13,170.00 | 13,170.00 | 73,221 |
| Aug 2, 2024 | 17,250.00 | 17,270.00 | 16,000.00 | 16,050.00 | 16,050.00 | 29,673 |
| Aug 1, 2024 | 16,240.00 | 17,650.00 | 16,240.00 | 17,250.00 | 17,250.00 | 47,000 |
| Jul 31, 2024 | 15,920.00 | 16,200.00 | 15,680.00 | 16,200.00 | 16,200.00 | 19,455 |
| Jul 30, 2024 | 16,230.00 | 16,510.00 | 15,800.00 | 16,080.00 | 16,080.00 | 14,239 |
| Jul 29, 2024 | 16,990.00 | 16,990.00 | 15,900.00 | 16,400.00 | 16,400.00 | 12,491 |
| Jul 26, 2024 | 16,700.00 | 16,800.00 | 16,300.00 | 16,500.00 | 16,500.00 | 13,895 |
| Jul 25, 2024 | 17,000.00 | 17,000.00 | 16,410.00 | 16,600.00 | 16,600.00 | 21,632 |
| Jul 24, 2024 | 17,870.00 | 17,870.00 | 17,050.00 | 17,150.00 | 17,150.00 | 10,620 |
| Jul 23, 2024 | 17,350.00 | 17,830.00 | 17,200.00 | 17,310.00 | 17,310.00 | 11,435 |
| Jul 22, 2024 | 18,240.00 | 18,400.00 | 17,340.00 | 17,340.00 | 17,340.00 | 21,725 |
| Jul 19, 2024 | 17,840.00 | 18,100.00 | 17,500.00 | 18,100.00 | 18,100.00 | 14,815 |
| Jul 18, 2024 | 18,480.00 | 18,490.00 | 17,490.00 | 17,840.00 | 17,840.00 | 34,088 |
| Jul 17, 2024 | 19,030.00 | 19,190.00 | 18,480.00 | 18,490.00 | 18,490.00 | 26,720 |
| Jul 16, 2024 | 19,200.00 | 19,500.00 | 18,980.00 | 19,060.00 | 19,060.00 | 20,047 |
| Jul 15, 2024 | 19,710.00 | 19,750.00 | 19,170.00 | 19,260.00 | 19,260.00 | 21,829 |
| Jul 12, 2024 | 19,510.00 | 20,250.00 | 19,470.00 | 19,660.00 | 19,660.00 | 25,484 |
| Jul 11, 2024 | 19,650.00 | 20,150.00 | 19,510.00 | 19,510.00 | 19,510.00 | 16,059 |
| Jul 10, 2024 | 19,780.00 | 19,880.00 | 19,390.00 | 19,650.00 | 19,650.00 | 14,793 |
| Jul 9, 2024 | 19,900.00 | 20,150.00 | 19,680.00 | 19,780.00 | 19,780.00 | 16,612 |
| Jul 8, 2024 | 19,370.00 | 20,450.00 | 19,200.00 | 20,100.00 | 20,100.00 | 29,349 |
| Jul 5, 2024 | 19,250.00 | 19,500.00 | 19,020.00 | 19,170.00 | 19,170.00 | 24,578 |
| Jul 4, 2024 | 19,810.00 | 20,250.00 | 19,350.00 | 19,350.00 | 19,350.00 | 41,283 |
| Jul 3, 2024 | 20,350.00 | 20,500.00 | 19,960.00 | 20,000.00 | 20,000.00 | 25,248 |
| Jul 2, 2024 | 21,000.00 | 21,000.00 | 20,100.00 | 20,350.00 | 20,350.00 | 20,604 |
| Jul 1, 2024 | 20,400.00 | 21,250.00 | 20,350.00 | 21,000.00 | 21,000.00 | 29,669 |
| Jun 28, 2024 | 20,900.00 | 21,400.00 | 20,550.00 | 20,600.00 | 20,600.00 | 18,271 |
| Jun 27, 2024 | 21,200.00 | 21,800.00 | 20,600.00 | 20,900.00 | 20,900.00 | 32,030 |
| Jun 26, 2024 | 21,050.00 | 21,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 36,383 |
| Jun 25, 2024 | 19,710.00 | 22,450.00 | 19,710.00 | 21,350.00 | 21,350.00 | 109,805 |
| Jun 24, 2024 | 20,150.00 | 20,500.00 | 19,690.00 | 19,710.00 | 19,710.00 | 33,582 |
| Jun 21, 2024 | 21,400.00 | 21,400.00 | 20,150.00 | 20,150.00 | 20,150.00 | 32,680 |
| Jun 20, 2024 | 21,350.00 | 21,400.00 | 20,800.00 | 20,800.00 | 20,800.00 | 24,698 |
| Jun 19, 2024 | 21,150.00 | 21,200.00 | 20,550.00 | 21,150.00 | 21,150.00 | 30,785 |
| Jun 18, 2024 | 22,300.00 | 22,300.00 | 21,100.00 | 21,250.00 | 21,250.00 | 37,144 |
| Jun 17, 2024 | 22,750.00 | 22,900.00 | 22,050.00 | 22,050.00 | 22,050.00 | 17,909 |
| Jun 14, 2024 | 23,050.00 | 23,200.00 | 22,400.00 | 22,750.00 | 22,750.00 | 29,064 |
| Jun 13, 2024 | 23,100.00 | 23,200.00 | 22,500.00 | 23,000.00 | 23,000.00 | 24,674 |
| Jun 12, 2024 | 23,300.00 | 23,500.00 | 22,700.00 | 23,050.00 | 23,050.00 | 26,491 |
| Jun 11, 2024 | 22,150.00 | 23,200.00 | 22,000.00 | 22,600.00 | 22,600.00 | 28,262 |
| Jun 10, 2024 | 22,650.00 | 22,650.00 | 22,000.00 | 22,150.00 | 22,150.00 | 21,144 |
| Jun 7, 2024 | 22,250.00 | 22,800.00 | 22,250.00 | 22,650.00 | 22,650.00 | 23,265 |
| Jun 5, 2024 | 22,200.00 | 22,400.00 | 21,800.00 | 22,350.00 | 22,350.00 | 21,835 |
| Jun 4, 2024 | 22,400.00 | 22,450.00 | 21,850.00 | 22,300.00 | 22,300.00 | 17,736 |
| Jun 3, 2024 | 22,000.00 | 22,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 14,144 |
| May 31, 2024 | 22,350.00 | 22,750.00 | 22,100.00 | 22,200.00 | 22,200.00 | 19,511 |
| May 30, 2024 | 22,800.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | 14,971 |
| May 29, 2024 | 23,100.00 | 23,100.00 | 22,750.00 | 23,000.00 | 23,000.00 | 19,118 |
| May 28, 2024 | 22,900.00 | 23,600.00 | 22,850.00 | 23,100.00 | 23,100.00 | 22,436 |
| May 27, 2024 | 23,000.00 | 23,050.00 | 22,400.00 | 22,900.00 | 22,900.00 | 26,057 |
| May 24, 2024 | 23,250.00 | 23,350.00 | 22,800.00 | 22,900.00 | 22,900.00 | 26,439 |
| May 23, 2024 | 23,600.00 | 23,900.00 | 23,200.00 | 23,500.00 | 23,500.00 | 19,358 |
| May 22, 2024 | 24,050.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | 20,714 |
| May 21, 2024 | 25,000.00 | 25,200.00 | 23,950.00 | 23,950.00 | 23,950.00 | 25,128 |
| May 20, 2024 | 24,650.00 | 24,750.00 | 24,150.00 | 24,550.00 | 24,550.00 | 20,377 |
| May 17, 2024 | 25,500.00 | 25,500.00 | 24,600.00 | 24,650.00 | 24,650.00 | 22,937 |
| May 16, 2024 | 26,450.00 | 26,500.00 | 25,500.00 | 25,600.00 | 25,600.00 | 39,462 |
| May 14, 2024 | 25,800.00 | 26,500.00 | 25,600.00 | 26,000.00 | 26,000.00 | 59,609 |
| May 13, 2024 | 24,150.00 | 26,300.00 | 24,150.00 | 25,850.00 | 25,850.00 | 103,181 |
| May 10, 2024 | 24,850.00 | 25,200.00 | 24,150.00 | 24,350.00 | 24,350.00 | 30,884 |
| May 9, 2024 | 25,300.00 | 25,300.00 | 24,650.00 | 24,650.00 | 24,650.00 | 25,596 |
| May 8, 2024 | 24,800.00 | 25,850.00 | 24,650.00 | 25,300.00 | 25,300.00 | 42,667 |
| May 7, 2024 | 25,150.00 | 25,500.00 | 24,750.00 | 24,950.00 | 24,950.00 | 29,659 |
| May 3, 2024 | 24,700.00 | 25,050.00 | 24,450.00 | 24,750.00 | 24,750.00 | 34,982 |
| May 2, 2024 | 24,000.00 | 24,550.00 | 23,700.00 | 24,450.00 | 24,450.00 | 23,415 |
| Apr 30, 2024 | 23,800.00 | 24,300.00 | 23,800.00 | 24,000.00 | 24,000.00 | 25,533 |
Related Tickers
357880.KQ SKAI worldwide Co., Ltd.
2,290.00
-3.58%
347860.KQ Alchera Inc.
1,801.00
-2.38%
304100.KQ Saltlux Inc.
31,100.00
-0.32%
377300.KS Kakao Pay Corp.
31,650.00
+1.61%
TDC Teradata Corporation
21.64
+0.65%
FIVN Five9, Inc.
25.08
-0.24%
NTNX Nutanix, Inc.
70.91
+3.22%
IOT Samsara Inc.
40.05
+0.98%
GTLB GitLab Inc.
46.96
+0.62%
ZETA Zeta Global Holdings Corp.
13.49
+3.29%