13,350.00
0.00
(0.00%)
At close: January 24 at 3:30:25 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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 13,400.00 | 13,730.00 | 13,150.00 | 13,350.00 | 13,350.00 | 1,110,883 |
| Jan 23, 2025 | 12,310.00 | 14,980.00 | 11,950.00 | 13,350.00 | 13,350.00 | 11,703,260 |
| Jan 22, 2025 | 12,040.00 | 12,120.00 | 11,800.00 | 12,060.00 | 12,060.00 | 588,068 |
| Jan 21, 2025 | 11,840.00 | 12,930.00 | 11,630.00 | 11,980.00 | 11,980.00 | 3,251,947 |
| Jan 20, 2025 | 9,950.00 | 12,740.00 | 9,800.00 | 11,890.00 | 11,890.00 | 6,759,953 |
| Jan 17, 2025 | 9,660.00 | 10,420.00 | 9,300.00 | 9,950.00 | 9,950.00 | 613,913 |
| Jan 16, 2025 | 9,300.00 | 10,200.00 | 9,270.00 | 9,730.00 | 9,730.00 | 377,286 |
| Jan 15, 2025 | 9,260.00 | 9,390.00 | 8,850.00 | 9,100.00 | 9,100.00 | 83,766 |
| Jan 14, 2025 | 9,280.00 | 9,300.00 | 9,070.00 | 9,200.00 | 9,200.00 | 95,265 |
| Jan 13, 2025 | 9,710.00 | 9,830.00 | 9,100.00 | 9,100.00 | 9,100.00 | 202,562 |
| Jan 10, 2025 | 10,100.00 | 10,280.00 | 9,900.00 | 9,910.00 | 9,910.00 | 99,089 |
| Jan 9, 2025 | 10,150.00 | 10,440.00 | 9,870.00 | 9,960.00 | 9,960.00 | 240,464 |
| Jan 8, 2025 | 9,520.00 | 10,230.00 | 9,400.00 | 10,150.00 | 10,150.00 | 250,624 |
| Jan 7, 2025 | 10,590.00 | 10,590.00 | 9,800.00 | 9,800.00 | 9,800.00 | 358,961 |
| Jan 6, 2025 | 10,410.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,300.00 | 418,432 |
| Jan 3, 2025 | 9,730.00 | 10,510.00 | 9,700.00 | 10,290.00 | 10,290.00 | 442,990 |
| Jan 2, 2025 | 9,380.00 | 9,860.00 | 9,130.00 | 9,840.00 | 9,840.00 | 204,453 |
| Dec 30, 2024 | 9,180.00 | 9,530.00 | 8,750.00 | 9,380.00 | 9,380.00 | 216,636 |
| Dec 27, 2024 | 9,250.00 | 9,880.00 | 9,050.00 | 9,260.00 | 9,260.00 | 476,132 |
| Dec 26, 2024 | 9,630.00 | 9,780.00 | 8,900.00 | 8,920.00 | 8,920.00 | 336,539 |
| Dec 24, 2024 | 10,160.00 | 10,790.00 | 9,520.00 | 9,680.00 | 9,680.00 | 576,429 |
| Dec 23, 2024 | 9,450.00 | 9,980.00 | 9,220.00 | 9,580.00 | 9,580.00 | 332,610 |
| Dec 20, 2024 | 9,800.00 | 10,220.00 | 9,190.00 | 9,270.00 | 9,270.00 | 511,647 |
| Dec 19, 2024 | 9,300.00 | 10,990.00 | 9,220.00 | 9,860.00 | 9,860.00 | 1,391,902 |
| Dec 18, 2024 | 8,560.00 | 10,290.00 | 8,310.00 | 9,630.00 | 9,630.00 | 2,043,396 |
| Dec 17, 2024 | 7,450.00 | 8,910.00 | 7,420.00 | 8,680.00 | 8,680.00 | 1,494,772 |
| Dec 16, 2024 | 7,360.00 | 7,370.00 | 6,900.00 | 7,300.00 | 7,300.00 | 78,081 |
| Dec 13, 2024 | 7,100.00 | 7,250.00 | 6,950.00 | 7,200.00 | 7,200.00 | 67,066 |
| Dec 12, 2024 | 7,010.00 | 7,190.00 | 6,910.00 | 7,100.00 | 7,100.00 | 113,878 |
| Dec 11, 2024 | 6,290.00 | 7,000.00 | 6,290.00 | 6,990.00 | 6,990.00 | 125,697 |
| Dec 10, 2024 | 5,930.00 | 6,330.00 | 5,930.00 | 6,290.00 | 6,290.00 | 76,030 |
| Dec 9, 2024 | 6,250.00 | 6,400.00 | 5,880.00 | 5,900.00 | 5,900.00 | 155,435 |
| Dec 6, 2024 | 7,140.00 | 7,140.00 | 6,350.00 | 6,510.00 | 6,510.00 | 224,767 |
| Dec 5, 2024 | 6,930.00 | 7,330.00 | 6,800.00 | 7,150.00 | 7,150.00 | 125,695 |
| Dec 4, 2024 | 6,750.00 | 7,100.00 | 6,730.00 | 6,900.00 | 6,900.00 | 95,707 |
| Dec 3, 2024 | 6,600.00 | 7,840.00 | 6,600.00 | 7,040.00 | 7,040.00 | 701,249 |
| Dec 2, 2024 | 6,780.00 | 6,920.00 | 6,600.00 | 6,600.00 | 6,600.00 | 90,647 |
| Nov 29, 2024 | 7,020.00 | 7,020.00 | 6,730.00 | 6,790.00 | 6,790.00 | 75,239 |
| Nov 28, 2024 | 6,960.00 | 7,140.00 | 6,900.00 | 7,010.00 | 7,010.00 | 54,904 |
| Nov 27, 2024 | 7,280.00 | 7,290.00 | 6,960.00 | 6,960.00 | 6,960.00 | 117,023 |
| Nov 26, 2024 | 7,390.00 | 7,460.00 | 7,180.00 | 7,280.00 | 7,280.00 | 47,029 |
| Nov 25, 2024 | 7,110.00 | 7,440.00 | 7,110.00 | 7,390.00 | 7,390.00 | 70,031 |
| Nov 22, 2024 | 7,130.00 | 7,370.00 | 7,090.00 | 7,110.00 | 7,110.00 | 73,978 |
| Nov 21, 2024 | 7,260.00 | 7,380.00 | 7,100.00 | 7,130.00 | 7,130.00 | 99,139 |
| Nov 20, 2024 | 7,600.00 | 7,600.00 | 7,260.00 | 7,300.00 | 7,300.00 | 38,304 |
| Nov 19, 2024 | 7,610.00 | 7,610.00 | 7,330.00 | 7,380.00 | 7,380.00 | 60,504 |
| Nov 18, 2024 | 7,330.00 | 7,750.00 | 7,330.00 | 7,500.00 | 7,500.00 | 73,176 |
| Nov 15, 2024 | 7,350.00 | 7,620.00 | 7,200.00 | 7,400.00 | 7,400.00 | 118,131 |
| Nov 14, 2024 | 7,680.00 | 7,830.00 | 7,300.00 | 7,420.00 | 7,420.00 | 113,006 |
| Nov 13, 2024 | 7,770.00 | 8,150.00 | 7,520.00 | 7,660.00 | 7,660.00 | 148,260 |
| Nov 12, 2024 | 8,400.00 | 8,600.00 | 7,900.00 | 8,000.00 | 8,000.00 | 175,827 |
| Nov 11, 2024 | 9,240.00 | 9,270.00 | 8,560.00 | 8,600.00 | 8,600.00 | 132,996 |
| Nov 8, 2024 | 9,040.00 | 9,550.00 | 9,040.00 | 9,240.00 | 9,240.00 | 65,627 |
| Nov 7, 2024 | 9,290.00 | 9,290.00 | 8,870.00 | 9,040.00 | 9,040.00 | 108,725 |
| Nov 6, 2024 | 9,880.00 | 10,100.00 | 9,170.00 | 9,170.00 | 9,170.00 | 138,223 |
| Nov 5, 2024 | 9,800.00 | 9,990.00 | 9,680.00 | 9,710.00 | 9,710.00 | 61,005 |
| Nov 4, 2024 | 9,510.00 | 9,950.00 | 9,450.00 | 9,800.00 | 9,800.00 | 87,068 |
| Nov 1, 2024 | 9,930.00 | 9,930.00 | 9,500.00 | 9,510.00 | 9,510.00 | 98,073 |
| Oct 31, 2024 | 9,510.00 | 10,250.00 | 9,500.00 | 10,030.00 | 10,030.00 | 133,537 |
| Oct 30, 2024 | 10,050.00 | 10,250.00 | 9,750.00 | 9,750.00 | 9,750.00 | 77,472 |
| Oct 29, 2024 | 10,290.00 | 10,300.00 | 9,770.00 | 10,050.00 | 10,050.00 | 84,010 |
| Oct 28, 2024 | 9,770.00 | 10,310.00 | 9,760.00 | 10,210.00 | 10,210.00 | 91,786 |
| Oct 25, 2024 | 9,890.00 | 10,050.00 | 9,670.00 | 9,750.00 | 9,750.00 | 60,817 |
| Oct 24, 2024 | 9,910.00 | 10,060.00 | 9,660.00 | 9,820.00 | 9,820.00 | 70,322 |
| Oct 23, 2024 | 9,560.00 | 10,200.00 | 9,530.00 | 10,080.00 | 10,080.00 | 114,963 |
| Oct 22, 2024 | 10,100.00 | 10,180.00 | 9,660.00 | 9,660.00 | 9,660.00 | 91,951 |
| Oct 21, 2024 | 10,150.00 | 10,320.00 | 9,440.00 | 10,190.00 | 10,190.00 | 89,242 |
| Oct 18, 2024 | 10,910.00 | 10,910.00 | 10,120.00 | 10,160.00 | 10,160.00 | 176,139 |
| Oct 17, 2024 | 11,070.00 | 11,070.00 | 10,530.00 | 10,990.00 | 10,990.00 | 138,435 |
| Oct 16, 2024 | 10,910.00 | 11,100.00 | 10,760.00 | 10,780.00 | 10,780.00 | 156,388 |
| Oct 15, 2024 | 11,970.00 | 12,100.00 | 10,880.00 | 11,380.00 | 11,380.00 | 233,905 |
| Oct 14, 2024 | 11,660.00 | 12,240.00 | 11,650.00 | 11,760.00 | 11,760.00 | 163,194 |
| Oct 11, 2024 | 11,750.00 | 12,200.00 | 11,550.00 | 11,650.00 | 11,650.00 | 141,557 |
| Oct 10, 2024 | 12,400.00 | 12,420.00 | 11,810.00 | 11,840.00 | 11,840.00 | 197,529 |
| Oct 8, 2024 | 11,940.00 | 12,310.00 | 11,700.00 | 12,290.00 | 12,290.00 | 208,142 |
| Oct 7, 2024 | 11,890.00 | 12,390.00 | 11,480.00 | 12,200.00 | 12,200.00 | 350,643 |
| Oct 4, 2024 | 11,070.00 | 11,890.00 | 11,070.00 | 11,700.00 | 11,700.00 | 299,756 |
| Oct 2, 2024 | 10,850.00 | 11,340.00 | 10,620.00 | 11,050.00 | 11,050.00 | 151,858 |
| Sep 30, 2024 | 12,240.00 | 12,240.00 | 11,320.00 | 11,320.00 | 11,320.00 | 279,317 |
| Sep 27, 2024 | 12,180.00 | 12,940.00 | 11,910.00 | 12,250.00 | 12,250.00 | 1,101,499 |
| Sep 26, 2024 | 10,710.00 | 11,790.00 | 10,620.00 | 11,780.00 | 11,780.00 | 815,292 |
| Sep 25, 2024 | 10,500.00 | 10,630.00 | 10,110.00 | 10,230.00 | 10,230.00 | 166,966 |
| Sep 24, 2024 | 10,090.00 | 10,350.00 | 9,830.00 | 10,350.00 | 10,350.00 | 138,108 |
| Sep 23, 2024 | 9,980.00 | 10,200.00 | 9,500.00 | 10,000.00 | 10,000.00 | 108,187 |
| Sep 20, 2024 | 10,340.00 | 10,760.00 | 9,960.00 | 9,960.00 | 9,960.00 | 212,553 |
| Sep 19, 2024 | 10,500.00 | 10,500.00 | 9,620.00 | 10,060.00 | 10,060.00 | 208,150 |
| Sep 13, 2024 | 11,000.00 | 11,000.00 | 10,260.00 | 10,280.00 | 10,280.00 | 301,697 |
| Sep 12, 2024 | 10,500.00 | 11,350.00 | 10,300.00 | 11,080.00 | 11,080.00 | 1,116,224 |
| Sep 11, 2024 | 9,780.00 | 10,650.00 | 9,780.00 | 10,050.00 | 10,050.00 | 445,425 |
| Sep 10, 2024 | 9,680.00 | 9,970.00 | 9,520.00 | 9,580.00 | 9,580.00 | 224,566 |
| Sep 9, 2024 | 8,670.00 | 10,700.00 | 8,150.00 | 9,790.00 | 9,790.00 | 1,533,187 |
| Sep 6, 2024 | 9,430.00 | 9,430.00 | 8,840.00 | 8,890.00 | 8,890.00 | 150,889 |
| Sep 5, 2024 | 9,270.00 | 9,480.00 | 9,200.00 | 9,430.00 | 9,430.00 | 177,493 |
| Sep 4, 2024 | 9,200.00 | 9,600.00 | 9,200.00 | 9,250.00 | 9,250.00 | 178,330 |
| Sep 3, 2024 | 10,200.00 | 10,430.00 | 10,030.00 | 10,050.00 | 10,050.00 | 126,124 |
| Sep 2, 2024 | 10,610.00 | 10,610.00 | 10,240.00 | 10,260.00 | 10,260.00 | 73,722 |
| Aug 30, 2024 | 10,430.00 | 10,700.00 | 10,310.00 | 10,550.00 | 10,550.00 | 78,216 |
| Aug 29, 2024 | 10,610.00 | 10,810.00 | 10,260.00 | 10,410.00 | 10,410.00 | 200,026 |
| Aug 28, 2024 | 11,280.00 | 11,280.00 | 10,680.00 | 11,110.00 | 11,110.00 | 105,040 |
| Aug 27, 2024 | 11,190.00 | 11,190.00 | 10,790.00 | 10,920.00 | 10,920.00 | 79,331 |
| Aug 26, 2024 | 11,590.00 | 11,690.00 | 11,000.00 | 11,050.00 | 11,050.00 | 138,493 |
| Aug 23, 2024 | 11,500.00 | 11,710.00 | 11,470.00 | 11,590.00 | 11,590.00 | 94,641 |
| Aug 22, 2024 | 12,160.00 | 12,260.00 | 11,800.00 | 11,840.00 | 11,840.00 | 102,971 |
| Aug 21, 2024 | 12,410.00 | 12,690.00 | 11,950.00 | 12,150.00 | 12,150.00 | 129,517 |
| Aug 20, 2024 | 11,680.00 | 12,940.00 | 11,670.00 | 12,730.00 | 12,730.00 | 404,685 |
| Aug 19, 2024 | 11,980.00 | 12,030.00 | 11,410.00 | 11,460.00 | 11,460.00 | 102,833 |
| Aug 16, 2024 | 11,950.00 | 12,090.00 | 11,830.00 | 11,970.00 | 11,970.00 | 149,473 |
| Aug 14, 2024 | 12,010.00 | 12,060.00 | 11,610.00 | 11,760.00 | 11,760.00 | 125,795 |
| Aug 13, 2024 | 11,560.00 | 11,890.00 | 11,180.00 | 11,570.00 | 11,570.00 | 148,782 |
| Aug 12, 2024 | 11,190.00 | 11,770.00 | 11,160.00 | 11,520.00 | 11,520.00 | 218,153 |
| Aug 9, 2024 | 10,800.00 | 11,400.00 | 10,800.00 | 11,070.00 | 11,070.00 | 231,466 |
| Aug 8, 2024 | 10,400.00 | 10,790.00 | 10,050.00 | 10,380.00 | 10,380.00 | 206,719 |
| Aug 7, 2024 | 10,760.00 | 11,110.00 | 10,540.00 | 10,780.00 | 10,780.00 | 262,407 |
| Aug 6, 2024 | 10,330.00 | 11,080.00 | 10,330.00 | 10,760.00 | 10,760.00 | 329,589 |
| Aug 5, 2024 | 12,190.00 | 12,400.00 | 9,570.00 | 10,230.00 | 10,230.00 | 988,444 |
| Aug 2, 2024 | 14,150.00 | 14,190.00 | 12,560.00 | 12,710.00 | 12,710.00 | 1,023,980 |
| Aug 1, 2024 | 15,500.00 | 15,850.00 | 15,310.00 | 15,680.00 | 15,680.00 | 87,995 |
| Jul 31, 2024 | 14,960.00 | 15,270.00 | 14,590.00 | 15,220.00 | 15,220.00 | 98,595 |
| Jul 30, 2024 | 15,550.00 | 15,730.00 | 15,000.00 | 15,000.00 | 15,000.00 | 103,841 |
| Jul 29, 2024 | 15,840.00 | 15,840.00 | 15,570.00 | 15,750.00 | 15,750.00 | 57,173 |
| Jul 26, 2024 | 15,900.00 | 16,090.00 | 15,550.00 | 15,850.00 | 15,850.00 | 61,437 |
| Jul 25, 2024 | 16,030.00 | 16,230.00 | 15,680.00 | 15,910.00 | 15,910.00 | 74,155 |
| Jul 24, 2024 | 16,410.00 | 16,900.00 | 16,370.00 | 16,370.00 | 16,370.00 | 54,897 |
| Jul 23, 2024 | 17,100.00 | 17,590.00 | 16,720.00 | 16,800.00 | 16,800.00 | 67,816 |
| Jul 22, 2024 | 17,900.00 | 17,910.00 | 17,020.00 | 17,020.00 | 17,020.00 | 73,629 |
| Jul 19, 2024 | 17,940.00 | 18,800.00 | 17,900.00 | 18,160.00 | 18,160.00 | 59,736 |
| Jul 18, 2024 | 17,900.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | 121,621 |
| Jul 17, 2024 | 18,840.00 | 19,110.00 | 18,640.00 | 18,640.00 | 18,640.00 | 52,185 |
| Jul 16, 2024 | 18,920.00 | 19,780.00 | 18,730.00 | 18,840.00 | 18,840.00 | 112,086 |
| Jul 15, 2024 | 19,100.00 | 19,100.00 | 18,590.00 | 18,920.00 | 18,920.00 | 59,248 |
| Jul 12, 2024 | 19,040.00 | 19,200.00 | 18,860.00 | 19,050.00 | 19,050.00 | 69,427 |
| Jul 11, 2024 | 20,150.00 | 21,400.00 | 18,900.00 | 19,310.00 | 19,310.00 | 322,189 |
| Jul 10, 2024 | 20,700.00 | 20,750.00 | 20,000.00 | 20,050.00 | 20,050.00 | 75,009 |
| Jul 9, 2024 | 20,700.00 | 21,200.00 | 20,500.00 | 20,850.00 | 20,850.00 | 106,232 |
| Jul 8, 2024 | 20,400.00 | 20,550.00 | 19,960.00 | 20,550.00 | 20,550.00 | 74,970 |
| Jul 5, 2024 | 20,550.00 | 20,700.00 | 20,150.00 | 20,450.00 | 20,450.00 | 92,196 |
| Jul 4, 2024 | 21,400.00 | 21,700.00 | 20,200.00 | 20,500.00 | 20,500.00 | 247,534 |
| Jul 3, 2024 | 20,800.00 | 21,100.00 | 19,980.00 | 20,150.00 | 20,150.00 | 120,410 |
| Jul 2, 2024 | 21,250.00 | 21,500.00 | 20,200.00 | 21,100.00 | 21,100.00 | 197,365 |
| Jul 1, 2024 | 20,250.00 | 22,300.00 | 20,200.00 | 21,250.00 | 21,250.00 | 605,450 |
| Jun 28, 2024 | 19,290.00 | 21,400.00 | 18,890.00 | 19,790.00 | 19,790.00 | 740,567 |
| Jun 27, 2024 | 18,850.00 | 19,330.00 | 18,850.00 | 19,100.00 | 19,100.00 | 67,403 |
| Jun 26, 2024 | 18,900.00 | 19,130.00 | 18,820.00 | 18,830.00 | 18,830.00 | 71,861 |
| Jun 25, 2024 | 18,540.00 | 18,800.00 | 18,390.00 | 18,750.00 | 18,750.00 | 86,771 |
| Jun 24, 2024 | 19,920.00 | 20,100.00 | 18,800.00 | 19,010.00 | 19,010.00 | 142,656 |
| Jun 21, 2024 | 20,550.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | 85,248 |
| Jun 20, 2024 | 21,550.00 | 21,600.00 | 20,800.00 | 20,850.00 | 20,850.00 | 89,853 |
| Jun 19, 2024 | 21,450.00 | 21,850.00 | 20,500.00 | 21,550.00 | 21,550.00 | 221,635 |
| Jun 18, 2024 | 20,400.00 | 21,950.00 | 20,400.00 | 20,900.00 | 20,900.00 | 239,210 |
| Jun 17, 2024 | 20,800.00 | 20,950.00 | 20,350.00 | 20,550.00 | 20,550.00 | 111,524 |
| Jun 14, 2024 | 22,250.00 | 22,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | 230,794 |
| Jun 13, 2024 | 22,350.00 | 22,850.00 | 21,950.00 | 22,300.00 | 22,300.00 | 176,557 |
| Jun 12, 2024 | 22,150.00 | 22,450.00 | 21,200.00 | 21,650.00 | 21,650.00 | 177,171 |
| Jun 11, 2024 | 22,550.00 | 22,850.00 | 22,100.00 | 22,150.00 | 22,150.00 | 156,292 |
| Jun 10, 2024 | 23,500.00 | 23,650.00 | 22,550.00 | 22,550.00 | 22,550.00 | 232,084 |
| Jun 7, 2024 | 23,200.00 | 24,800.00 | 23,050.00 | 23,900.00 | 23,900.00 | 811,064 |
| Jun 5, 2024 | 22,750.00 | 28,450.00 | 22,150.00 | 23,950.00 | 23,950.00 | 4,110,403 |
| Jun 4, 2024 | 22,500.00 | 22,900.00 | 21,900.00 | 22,000.00 | 22,000.00 | 157,778 |
| Jun 3, 2024 | 21,950.00 | 22,800.00 | 21,950.00 | 22,700.00 | 22,700.00 | 186,395 |
| May 31, 2024 | 22,550.00 | 22,750.00 | 21,900.00 | 21,900.00 | 21,900.00 | 217,226 |
| May 30, 2024 | 22,100.00 | 26,400.00 | 21,400.00 | 22,450.00 | 22,450.00 | 2,617,180 |
| May 29, 2024 | 23,300.00 | 23,450.00 | 22,250.00 | 22,300.00 | 22,300.00 | 283,638 |
| May 28, 2024 | 21,500.00 | 23,000.00 | 21,100.00 | 22,950.00 | 22,950.00 | 377,573 |
| May 27, 2024 | 21,150.00 | 22,000.00 | 21,000.00 | 21,450.00 | 21,450.00 | 182,739 |
| May 24, 2024 | 21,150.00 | 21,850.00 | 20,800.00 | 21,050.00 | 21,050.00 | 215,923 |
| May 23, 2024 | 21,450.00 | 24,450.00 | 20,600.00 | 21,550.00 | 21,550.00 | 1,910,757 |
| May 22, 2024 | 21,400.00 | 21,400.00 | 20,850.00 | 21,100.00 | 21,100.00 | 91,546 |
| May 21, 2024 | 21,550.00 | 21,700.00 | 21,050.00 | 21,200.00 | 21,200.00 | 96,129 |
| May 20, 2024 | 21,600.00 | 21,650.00 | 21,150.00 | 21,300.00 | 21,300.00 | 143,062 |
| May 17, 2024 | 22,400.00 | 22,450.00 | 21,750.00 | 21,850.00 | 21,850.00 | 129,226 |
| May 16, 2024 | 23,150.00 | 23,250.00 | 22,300.00 | 22,350.00 | 22,350.00 | 182,012 |
| May 14, 2024 | 22,200.00 | 23,000.00 | 21,950.00 | 22,700.00 | 22,700.00 | 193,476 |
| May 13, 2024 | 22,900.00 | 23,650.00 | 22,050.00 | 22,200.00 | 22,200.00 | 361,807 |
| May 10, 2024 | 23,100.00 | 23,300.00 | 21,900.00 | 22,850.00 | 22,850.00 | 537,797 |
| May 9, 2024 | 24,100.00 | 24,100.00 | 23,050.00 | 23,050.00 | 23,050.00 | 438,734 |
| May 8, 2024 | 25,950.00 | 26,550.00 | 23,900.00 | 24,100.00 | 24,100.00 | 1,487,022 |
| May 7, 2024 | 30,800.00 | 31,300.00 | 30,700.00 | 30,900.00 | 30,900.00 | 145,540 |
| May 3, 2024 | 31,500.00 | 31,550.00 | 30,050.00 | 30,100.00 | 30,100.00 | 137,437 |
| May 2, 2024 | 30,350.00 | 31,050.00 | 29,650.00 | 30,900.00 | 30,900.00 | 168,929 |
| Apr 30, 2024 | 31,400.00 | 31,700.00 | 30,100.00 | 30,350.00 | 30,350.00 | 206,242 |
| Apr 29, 2024 | 30,200.00 | 33,200.00 | 30,200.00 | 31,200.00 | 31,200.00 | 449,714 |
| Apr 26, 2024 | 31,650.00 | 32,050.00 | 31,050.00 | 31,500.00 | 31,500.00 | 79,253 |
| Apr 25, 2024 | 31,750.00 | 32,500.00 | 31,200.00 | 31,200.00 | 31,200.00 | 90,024 |
| Apr 24, 2024 | 32,900.00 | 33,350.00 | 32,200.00 | 32,450.00 | 32,450.00 | 98,202 |
| Apr 23, 2024 | 32,700.00 | 32,850.00 | 31,700.00 | 31,700.00 | 31,700.00 | 80,522 |
| Apr 22, 2024 | 32,200.00 | 32,950.00 | 31,550.00 | 31,750.00 | 31,750.00 | 125,321 |
| Apr 19, 2024 | 34,600.00 | 34,600.00 | 31,700.00 | 33,200.00 | 33,200.00 | 201,818 |
| Apr 18, 2024 | 33,650.00 | 35,300.00 | 33,400.00 | 35,250.00 | 35,250.00 | 114,005 |
| Apr 17, 2024 | 34,600.00 | 35,300.00 | 34,000.00 | 34,000.00 | 34,000.00 | 123,007 |
| Apr 16, 2024 | 35,000.00 | 36,150.00 | 33,300.00 | 33,400.00 | 33,400.00 | 155,901 |
| Apr 15, 2024 | 35,500.00 | 36,200.00 | 34,800.00 | 35,400.00 | 35,400.00 | 135,789 |
| Apr 12, 2024 | 35,500.00 | 37,550.00 | 34,550.00 | 36,450.00 | 36,450.00 | 378,294 |
| Apr 11, 2024 | 33,250.00 | 34,650.00 | 32,250.00 | 34,550.00 | 34,550.00 | 164,119 |
| Apr 9, 2024 | 35,600.00 | 36,000.00 | 33,500.00 | 33,550.00 | 33,550.00 | 292,124 |
| Apr 8, 2024 | 38,450.00 | 38,550.00 | 35,700.00 | 35,700.00 | 35,700.00 | 240,055 |
| Apr 5, 2024 | 38,550.00 | 39,300.00 | 37,650.00 | 38,100.00 | 38,100.00 | 251,563 |
| Apr 4, 2024 | 38,800.00 | 39,850.00 | 37,600.00 | 39,750.00 | 39,750.00 | 418,421 |
| Apr 3, 2024 | 39,050.00 | 39,050.00 | 37,200.00 | 38,200.00 | 38,200.00 | 267,720 |
| Apr 2, 2024 | 38,850.00 | 40,850.00 | 38,850.00 | 39,050.00 | 39,050.00 | 604,976 |
| Apr 1, 2024 | 39,400.00 | 40,200.00 | 38,650.00 | 38,650.00 | 38,650.00 | 350,148 |
| Mar 29, 2024 | 38,100.00 | 42,450.00 | 37,750.00 | 38,850.00 | 38,850.00 | 2,061,560 |
| Mar 28, 2024 | 37,800.00 | 39,000.00 | 36,900.00 | 38,100.00 | 38,100.00 | 511,459 |
| Mar 27, 2024 | 36,900.00 | 37,650.00 | 36,400.00 | 37,350.00 | 37,350.00 | 206,033 |
| Mar 26, 2024 | 37,150.00 | 38,400.00 | 35,700.00 | 37,550.00 | 37,550.00 | 353,685 |
| Mar 25, 2024 | 37,450.00 | 38,400.00 | 36,550.00 | 36,700.00 | 36,700.00 | 251,974 |
| Mar 22, 2024 | 39,300.00 | 39,950.00 | 37,350.00 | 37,750.00 | 37,750.00 | 339,818 |
| Mar 21, 2024 | 40,800.00 | 41,650.00 | 39,250.00 | 39,250.00 | 39,250.00 | 558,108 |
| Mar 20, 2024 | 39,700.00 | 40,750.00 | 38,450.00 | 39,700.00 | 39,700.00 | 498,008 |
| Mar 19, 2024 | 39,900.00 | 40,250.00 | 38,900.00 | 39,200.00 | 39,200.00 | 520,996 |
| Mar 18, 2024 | 39,000.00 | 42,850.00 | 38,700.00 | 41,600.00 | 41,600.00 | 1,434,225 |
| Mar 15, 2024 | 36,850.00 | 39,800.00 | 36,500.00 | 39,250.00 | 39,250.00 | 668,656 |
| Mar 14, 2024 | 39,600.00 | 40,200.00 | 36,850.00 | 37,150.00 | 37,150.00 | 611,010 |
| Mar 13, 2024 | 43,050.00 | 44,400.00 | 40,000.00 | 40,500.00 | 40,500.00 | 967,837 |
| Mar 12, 2024 | 39,800.00 | 42,100.00 | 38,400.00 | 42,000.00 | 42,000.00 | 790,673 |
| Mar 11, 2024 | 39,100.00 | 40,600.00 | 38,300.00 | 40,000.00 | 40,000.00 | 622,664 |
| Mar 8, 2024 | 42,100.00 | 43,200.00 | 40,700.00 | 41,500.00 | 41,500.00 | 1,155,793 |
| Mar 7, 2024 | 42,000.00 | 43,650.00 | 38,900.00 | 40,600.00 | 40,600.00 | 1,976,121 |
| Mar 6, 2024 | 37,950.00 | 41,000.00 | 36,700.00 | 40,300.00 | 40,300.00 | 1,107,554 |
| Mar 5, 2024 | 38,900.00 | 40,350.00 | 37,700.00 | 38,950.00 | 38,950.00 | 848,738 |
| Mar 4, 2024 | 34,850.00 | 38,900.00 | 34,500.00 | 38,900.00 | 38,900.00 | 1,163,216 |
| Feb 29, 2024 | 34,100.00 | 34,200.00 | 32,750.00 | 33,450.00 | 33,450.00 | 269,454 |
| Feb 28, 2024 | 35,650.00 | 36,300.00 | 34,050.00 | 34,400.00 | 34,400.00 | 381,807 |
| Feb 27, 2024 | 36,400.00 | 37,000.00 | 35,100.00 | 35,550.00 | 35,550.00 | 341,261 |
| Feb 26, 2024 | 37,050.00 | 38,500.00 | 36,350.00 | 36,750.00 | 36,750.00 | 278,279 |
| Feb 23, 2024 | 41,000.00 | 41,000.00 | 37,400.00 | 37,800.00 | 37,800.00 | 829,890 |
| Feb 22, 2024 | 37,850.00 | 39,750.00 | 36,550.00 | 39,250.00 | 39,250.00 | 1,269,778 |
| Feb 21, 2024 | 34,500.00 | 37,150.00 | 33,550.00 | 35,700.00 | 35,700.00 | 699,547 |
| Feb 20, 2024 | 35,500.00 | 36,250.00 | 34,700.00 | 35,100.00 | 35,100.00 | 265,510 |
| Feb 19, 2024 | 35,000.00 | 36,300.00 | 34,950.00 | 35,900.00 | 35,900.00 | 309,485 |
| Feb 16, 2024 | 38,500.00 | 39,400.00 | 36,050.00 | 36,050.00 | 36,050.00 | 593,632 |
| Feb 15, 2024 | 41,000.00 | 41,000.00 | 38,000.00 | 38,500.00 | 38,500.00 | 855,792 |
| Feb 14, 2024 | 37,050.00 | 40,250.00 | 36,550.00 | 40,100.00 | 40,100.00 | 1,187,660 |
| Feb 13, 2024 | 35,350.00 | 39,300.00 | 34,300.00 | 38,700.00 | 38,700.00 | 2,172,967 |
| Feb 8, 2024 | 32,950.00 | 34,150.00 | 32,050.00 | 33,500.00 | 33,500.00 | 1,089,714 |
| Feb 7, 2024 | 30,550.00 | 31,650.00 | 29,850.00 | 31,250.00 | 31,250.00 | 407,442 |
| Feb 6, 2024 | 29,300.00 | 31,350.00 | 28,000.00 | 31,050.00 | 31,050.00 | 690,361 |
| Feb 5, 2024 | 30,150.00 | 30,250.00 | 28,900.00 | 29,050.00 | 29,050.00 | 296,327 |
| Feb 2, 2024 | 30,850.00 | 31,450.00 | 29,300.00 | 29,400.00 | 29,400.00 | 421,587 |
| Feb 1, 2024 | 30,550.00 | 31,000.00 | 29,050.00 | 30,200.00 | 30,200.00 | 486,142 |
| Jan 31, 2024 | 33,500.00 | 33,600.00 | 30,700.00 | 30,950.00 | 30,950.00 | 467,196 |
| Jan 30, 2024 | 34,350.00 | 34,550.00 | 31,750.00 | 34,100.00 | 34,100.00 | 642,781 |
| Jan 29, 2024 | 36,650.00 | 36,950.00 | 33,000.00 | 34,400.00 | 34,400.00 | 1,035,425 |
| Jan 26, 2024 | 38,050.00 | 39,450.00 | 37,350.00 | 38,250.00 | 38,250.00 | 348,270 |
| Jan 25, 2024 | 40,350.00 | 42,900.00 | 38,550.00 | 39,650.00 | 39,650.00 | 914,951 |
| Jan 24, 2024 | 41,950.00 | 42,100.00 | 39,300.00 | 40,400.00 | 40,400.00 | 484,981 |
Related Tickers
054450.KQ Telechips Inc.
16,080.00
-0.43%
080220.KQ Jeju Semiconductor Corp.
13,200.00
-3.30%
108320.KS LX Semicon Co., Ltd.
57,500.00
-0.52%
000660.KS SK hynix Inc.
221,000.00
+0.68%
WOLF Wolfspeed, Inc.
6.00
-0.83%
AVGO Broadcom Inc.
207.36
+2.59%
TSM Taiwan Semiconductor Manufacturing Company Limited
202.40
+5.25%
AMD Advanced Micro Devices, Inc.
114.17
-0.73%
NVDA NVIDIA Corporation
128.99
+8.93%