38,950.00
-350.00
(-0.89%)
At close: January 10 at 3:30:02 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 10, 2025 | 39,650.00 | 40,600.00 | 37,850.00 | 38,950.00 | 38,950.00 | 547,288 |
| Jan 9, 2025 | 38,850.00 | 41,400.00 | 38,400.00 | 39,300.00 | 39,300.00 | 888,299 |
| Jan 8, 2025 | 37,200.00 | 39,300.00 | 37,100.00 | 38,850.00 | 38,850.00 | 473,046 |
| Jan 7, 2025 | 41,100.00 | 41,750.00 | 38,650.00 | 38,700.00 | 38,700.00 | 644,161 |
| Jan 6, 2025 | 40,950.00 | 43,150.00 | 38,900.00 | 40,100.00 | 40,100.00 | 1,554,409 |
| Jan 3, 2025 | 38,050.00 | 41,700.00 | 36,950.00 | 40,450.00 | 40,450.00 | 3,176,668 |
| Jan 2, 2025 | 34,600.00 | 36,900.00 | 33,500.00 | 36,900.00 | 36,900.00 | 573,822 |
| Dec 30, 2024 | 34,950.00 | 36,150.00 | 33,800.00 | 34,400.00 | 34,400.00 | 415,893 |
| Dec 27, 2024 | 34,150.00 | 37,300.00 | 34,100.00 | 35,450.00 | 35,450.00 | 981,246 |
| Dec 26, 2024 | 34,750.00 | 35,200.00 | 33,000.00 | 34,150.00 | 34,150.00 | 451,414 |
| Dec 24, 2024 | 37,200.00 | 38,950.00 | 34,100.00 | 34,500.00 | 34,500.00 | 997,372 |
| Dec 23, 2024 | 36,950.00 | 39,500.00 | 35,750.00 | 35,900.00 | 35,900.00 | 1,614,107 |
| Dec 20, 2024 | 35,200.00 | 37,350.00 | 35,050.00 | 35,900.00 | 35,900.00 | 1,215,710 |
| Dec 19, 2024 | 35,400.00 | 36,800.00 | 35,050.00 | 35,600.00 | 35,600.00 | 900,318 |
| Dec 18, 2024 | 33,600.00 | 40,500.00 | 33,550.00 | 37,550.00 | 37,550.00 | 5,478,403 |
| Dec 17, 2024 | 28,650.00 | 35,100.00 | 27,700.00 | 34,850.00 | 34,850.00 | 4,619,897 |
| Dec 16, 2024 | 27,700.00 | 29,050.00 | 26,350.00 | 27,000.00 | 27,000.00 | 472,034 |
| Dec 13, 2024 | 24,350.00 | 27,200.00 | 23,600.00 | 26,150.00 | 26,150.00 | 467,397 |
| Dec 12, 2024 | 23,800.00 | 24,700.00 | 23,500.00 | 24,200.00 | 24,200.00 | 221,795 |
| Dec 11, 2024 | 22,950.00 | 24,000.00 | 22,600.00 | 23,350.00 | 23,350.00 | 198,768 |
| Dec 10, 2024 | 22,200.00 | 23,100.00 | 22,200.00 | 22,950.00 | 22,950.00 | 225,848 |
| Dec 9, 2024 | 24,100.00 | 24,350.00 | 22,050.00 | 22,050.00 | 22,050.00 | 262,586 |
| Dec 6, 2024 | 26,700.00 | 27,100.00 | 24,400.00 | 25,150.00 | 25,150.00 | 273,427 |
| Dec 5, 2024 | 27,150.00 | 28,150.00 | 26,700.00 | 26,700.00 | 26,700.00 | 232,165 |
| Dec 4, 2024 | 27,000.00 | 27,600.00 | 26,300.00 | 26,550.00 | 26,550.00 | 210,027 |
| Dec 3, 2024 | 27,800.00 | 29,700.00 | 27,550.00 | 27,850.00 | 27,850.00 | 578,701 |
| Dec 2, 2024 | 27,250.00 | 28,300.00 | 26,900.00 | 27,100.00 | 27,100.00 | 138,468 |
| Nov 29, 2024 | 28,150.00 | 28,350.00 | 26,600.00 | 26,650.00 | 26,650.00 | 151,769 |
| Nov 28, 2024 | 27,100.00 | 27,950.00 | 26,800.00 | 27,800.00 | 27,800.00 | 96,614 |
| Nov 27, 2024 | 28,150.00 | 28,250.00 | 26,700.00 | 27,100.00 | 27,100.00 | 157,697 |
| Nov 26, 2024 | 28,300.00 | 28,450.00 | 27,500.00 | 28,000.00 | 28,000.00 | 145,404 |
| Nov 25, 2024 | 27,500.00 | 28,950.00 | 27,500.00 | 28,450.00 | 28,450.00 | 271,410 |
| Nov 22, 2024 | 27,300.00 | 28,100.00 | 27,200.00 | 27,350.00 | 27,350.00 | 169,652 |
| Nov 21, 2024 | 27,500.00 | 27,550.00 | 26,800.00 | 27,150.00 | 27,150.00 | 179,082 |
| Nov 20, 2024 | 29,100.00 | 29,150.00 | 27,700.00 | 27,800.00 | 27,800.00 | 223,093 |
| Nov 19, 2024 | 29,150.00 | 29,250.00 | 28,300.00 | 28,450.00 | 28,450.00 | 210,961 |
| Nov 18, 2024 | 30,900.00 | 31,700.00 | 28,200.00 | 29,050.00 | 29,050.00 | 567,222 |
| Nov 15, 2024 | 28,400.00 | 33,350.00 | 28,400.00 | 30,650.00 | 30,650.00 | 1,524,723 |
| Nov 14, 2024 | 30,000.00 | 30,500.00 | 28,100.00 | 28,150.00 | 28,150.00 | 431,844 |
| Nov 13, 2024 | 31,600.00 | 32,400.00 | 30,150.00 | 30,150.00 | 30,150.00 | 360,632 |
| Nov 12, 2024 | 34,000.00 | 34,350.00 | 31,100.00 | 32,000.00 | 32,000.00 | 591,546 |
| Nov 11, 2024 | 38,100.00 | 38,650.00 | 34,750.00 | 34,950.00 | 34,950.00 | 519,584 |
| Nov 8, 2024 | 39,250.00 | 41,250.00 | 37,000.00 | 38,650.00 | 38,650.00 | 948,601 |
| Nov 7, 2024 | 38,750.00 | 39,500.00 | 35,600.00 | 38,750.00 | 38,750.00 | 766,060 |
| Nov 6, 2024 | 42,000.00 | 43,950.00 | 37,900.00 | 38,600.00 | 38,600.00 | 1,529,886 |
| Nov 5, 2024 | 40,850.00 | 41,600.00 | 40,050.00 | 41,000.00 | 41,000.00 | 578,326 |
| Nov 4, 2024 | 42,000.00 | 44,650.00 | 40,600.00 | 41,300.00 | 41,300.00 | 2,728,903 |
| Nov 1, 2024 | 40,400.00 | 41,750.00 | 39,200.00 | 40,700.00 | 40,700.00 | 1,025,791 |
| Oct 31, 2024 | 37,700.00 | 46,150.00 | 37,550.00 | 41,450.00 | 41,450.00 | 8,970,422 |
| Oct 30, 2024 | 38,450.00 | 40,050.00 | 37,200.00 | 38,700.00 | 38,700.00 | 1,446,548 |
| Oct 29, 2024 | 38,950.00 | 39,500.00 | 37,400.00 | 38,150.00 | 38,150.00 | 723,064 |
| Oct 28, 2024 | 37,900.00 | 43,050.00 | 37,600.00 | 39,650.00 | 39,650.00 | 4,234,699 |
| Oct 25, 2024 | 31,150.00 | 39,600.00 | 31,150.00 | 37,150.00 | 37,150.00 | 6,466,581 |
| Oct 24, 2024 | 30,500.00 | 32,300.00 | 30,100.00 | 30,850.00 | 30,850.00 | 455,916 |
| Oct 23, 2024 | 30,400.00 | 31,500.00 | 29,550.00 | 31,100.00 | 31,100.00 | 385,441 |
| Oct 22, 2024 | 31,800.00 | 31,900.00 | 29,900.00 | 30,400.00 | 30,400.00 | 345,424 |
| Oct 21, 2024 | 31,900.00 | 32,700.00 | 31,250.00 | 31,500.00 | 31,500.00 | 395,117 |
| Oct 18, 2024 | 35,750.00 | 36,550.00 | 32,300.00 | 32,500.00 | 32,500.00 | 1,461,711 |
| Oct 17, 2024 | 29,150.00 | 36,850.00 | 28,350.00 | 36,850.00 | 36,850.00 | 2,114,179 |
| Oct 16, 2024 | 28,000.00 | 28,450.00 | 27,500.00 | 28,350.00 | 28,350.00 | 58,445 |
| Oct 15, 2024 | 29,200.00 | 29,400.00 | 28,200.00 | 28,900.00 | 28,900.00 | 117,483 |
| Oct 14, 2024 | 27,900.00 | 28,750.00 | 27,600.00 | 28,300.00 | 28,300.00 | 57,244 |
| Oct 11, 2024 | 28,200.00 | 28,200.00 | 27,150.00 | 27,650.00 | 27,650.00 | 44,840 |
| Oct 10, 2024 | 28,200.00 | 29,750.00 | 27,350.00 | 27,400.00 | 27,400.00 | 114,092 |
| Oct 8, 2024 | 27,800.00 | 28,200.00 | 27,150.00 | 27,200.00 | 27,200.00 | 34,545 |
| Oct 7, 2024 | 27,800.00 | 28,250.00 | 26,900.00 | 28,050.00 | 28,050.00 | 47,385 |
| Oct 4, 2024 | 27,050.00 | 27,950.00 | 26,900.00 | 27,250.00 | 27,250.00 | 28,511 |
| Oct 2, 2024 | 26,900.00 | 27,600.00 | 26,400.00 | 26,850.00 | 26,850.00 | 51,867 |
| Sep 30, 2024 | 28,950.00 | 28,950.00 | 27,600.00 | 27,750.00 | 27,750.00 | 39,387 |
| Sep 27, 2024 | 29,700.00 | 30,050.00 | 28,650.00 | 28,700.00 | 28,700.00 | 70,105 |
| Sep 26, 2024 | 29,850.00 | 29,850.00 | 29,000.00 | 29,400.00 | 29,400.00 | 89,181 |
| Sep 25, 2024 | 27,800.00 | 29,450.00 | 27,800.00 | 28,850.00 | 28,850.00 | 149,041 |
| Sep 24, 2024 | 26,950.00 | 27,400.00 | 26,900.00 | 27,400.00 | 27,400.00 | 34,686 |
| Sep 23, 2024 | 26,800.00 | 27,550.00 | 26,700.00 | 27,100.00 | 27,100.00 | 25,548 |
| Sep 20, 2024 | 27,550.00 | 28,200.00 | 26,850.00 | 26,850.00 | 26,850.00 | 47,471 |
| Sep 19, 2024 | 28,000.00 | 28,000.00 | 26,650.00 | 27,000.00 | 27,000.00 | 42,939 |
| Sep 13, 2024 | 28,600.00 | 28,750.00 | 27,700.00 | 27,800.00 | 27,800.00 | 49,917 |
| Sep 12, 2024 | 28,900.00 | 29,550.00 | 28,550.00 | 28,900.00 | 28,900.00 | 203,240 |
| Sep 11, 2024 | 27,700.00 | 28,450.00 | 27,400.00 | 27,750.00 | 27,750.00 | 53,698 |
| Sep 10, 2024 | 27,000.00 | 28,100.00 | 27,000.00 | 27,550.00 | 27,550.00 | 70,179 |
| Sep 9, 2024 | 24,850.00 | 27,400.00 | 24,800.00 | 27,000.00 | 27,000.00 | 101,454 |
| Sep 6, 2024 | 27,050.00 | 27,250.00 | 25,500.00 | 25,800.00 | 25,800.00 | 101,994 |
| Sep 5, 2024 | 28,000.00 | 28,150.00 | 26,650.00 | 27,200.00 | 27,200.00 | 86,514 |
| Sep 4, 2024 | 28,000.00 | 28,750.00 | 27,350.00 | 27,850.00 | 27,850.00 | 150,731 |
| Sep 3, 2024 | 29,550.00 | 31,250.00 | 29,000.00 | 30,150.00 | 30,150.00 | 149,385 |
| Sep 2, 2024 | 30,150.00 | 30,150.00 | 28,800.00 | 29,000.00 | 29,000.00 | 62,160 |
| Aug 30, 2024 | 29,150.00 | 30,500.00 | 29,150.00 | 30,150.00 | 30,150.00 | 94,263 |
| Aug 29, 2024 | 29,550.00 | 29,700.00 | 28,550.00 | 28,600.00 | 28,600.00 | 92,389 |
| Aug 28, 2024 | 30,300.00 | 30,650.00 | 29,350.00 | 30,500.00 | 30,500.00 | 66,132 |
| Aug 27, 2024 | 30,250.00 | 30,250.00 | 29,150.00 | 29,900.00 | 29,900.00 | 54,062 |
| Aug 26, 2024 | 31,300.00 | 31,400.00 | 30,150.00 | 30,250.00 | 30,250.00 | 43,541 |
| Aug 23, 2024 | 29,950.00 | 30,900.00 | 29,850.00 | 30,750.00 | 30,750.00 | 69,808 |
| Aug 22, 2024 | 31,650.00 | 31,700.00 | 30,750.00 | 30,750.00 | 30,750.00 | 84,907 |
| Aug 21, 2024 | 31,950.00 | 32,450.00 | 31,200.00 | 31,450.00 | 31,450.00 | 90,832 |
| Aug 20, 2024 | 30,600.00 | 32,750.00 | 30,550.00 | 32,400.00 | 32,400.00 | 271,851 |
| Aug 19, 2024 | 30,700.00 | 31,150.00 | 29,800.00 | 29,800.00 | 29,800.00 | 98,499 |
| Aug 16, 2024 | 30,600.00 | 31,450.00 | 29,750.00 | 30,400.00 | 30,400.00 | 217,382 |
| Aug 14, 2024 | 30,350.00 | 31,200.00 | 30,250.00 | 30,850.00 | 30,850.00 | 190,250 |
| Aug 13, 2024 | 30,800.00 | 31,100.00 | 29,100.00 | 29,500.00 | 29,500.00 | 128,375 |
| Aug 12, 2024 | 29,650.00 | 31,050.00 | 29,450.00 | 30,400.00 | 30,400.00 | 144,345 |
| Aug 9, 2024 | 30,050.00 | 30,600.00 | 29,150.00 | 29,550.00 | 29,550.00 | 205,319 |
| Aug 8, 2024 | 27,500.00 | 29,050.00 | 27,150.00 | 29,000.00 | 29,000.00 | 187,170 |
| Aug 7, 2024 | 29,200.00 | 30,150.00 | 28,800.00 | 28,800.00 | 28,800.00 | 219,671 |
| Aug 6, 2024 | 28,450.00 | 30,650.00 | 27,800.00 | 29,200.00 | 29,200.00 | 555,648 |
| Aug 5, 2024 | 34,650.00 | 35,450.00 | 26,200.00 | 28,450.00 | 28,450.00 | 387,573 |
| Aug 2, 2024 | 41,050.00 | 41,200.00 | 36,750.00 | 36,750.00 | 36,750.00 | 277,109 |
| Aug 1, 2024 | 43,850.00 | 44,150.00 | 42,500.00 | 42,550.00 | 42,550.00 | 98,763 |
| Jul 31, 2024 | 42,300.00 | 44,650.00 | 41,850.00 | 42,700.00 | 42,700.00 | 177,670 |
| Jul 30, 2024 | 42,550.00 | 42,700.00 | 41,700.00 | 42,300.00 | 42,300.00 | 56,661 |
| Jul 29, 2024 | 42,100.00 | 43,600.00 | 41,750.00 | 43,150.00 | 43,150.00 | 76,465 |
| Jul 26, 2024 | 41,400.00 | 42,250.00 | 40,750.00 | 42,050.00 | 42,050.00 | 81,330 |
| Jul 25, 2024 | 42,600.00 | 43,350.00 | 40,800.00 | 41,400.00 | 41,400.00 | 233,837 |
| Jul 24, 2024 | 41,750.00 | 45,150.00 | 41,750.00 | 44,300.00 | 44,300.00 | 120,496 |
| Jul 23, 2024 | 43,600.00 | 44,150.00 | 42,600.00 | 42,600.00 | 42,600.00 | 98,744 |
| Jul 22, 2024 | 45,200.00 | 45,500.00 | 42,750.00 | 43,200.00 | 43,200.00 | 174,119 |
| Jul 19, 2024 | 45,800.00 | 45,950.00 | 44,650.00 | 45,750.00 | 45,750.00 | 148,719 |
| Jul 18, 2024 | 45,050.00 | 46,750.00 | 43,450.00 | 46,550.00 | 46,550.00 | 371,641 |
| Jul 17, 2024 | 49,700.00 | 50,200.00 | 47,600.00 | 47,650.00 | 47,650.00 | 205,022 |
| Jul 16, 2024 | 48,500.00 | 51,500.00 | 47,350.00 | 50,200.00 | 50,200.00 | 455,732 |
| Jul 15, 2024 | 48,000.00 | 49,500.00 | 46,750.00 | 48,250.00 | 48,250.00 | 180,783 |
| Jul 12, 2024 | 47,000.00 | 48,650.00 | 45,200.00 | 48,000.00 | 48,000.00 | 205,738 |
| Jul 11, 2024 | 48,550.00 | 49,600.00 | 47,050.00 | 47,100.00 | 47,100.00 | 333,809 |
| Jul 10, 2024 | 46,800.00 | 48,150.00 | 45,500.00 | 47,600.00 | 47,600.00 | 288,758 |
| Jul 9, 2024 | 43,950.00 | 46,500.00 | 43,900.00 | 46,000.00 | 46,000.00 | 364,704 |
| Jul 8, 2024 | 42,100.00 | 43,600.00 | 42,050.00 | 43,000.00 | 43,000.00 | 128,558 |
| Jul 5, 2024 | 43,000.00 | 43,300.00 | 41,650.00 | 41,750.00 | 41,750.00 | 179,585 |
| Jul 4, 2024 | 44,150.00 | 45,350.00 | 43,200.00 | 43,400.00 | 43,400.00 | 157,498 |
| Jul 3, 2024 | 45,300.00 | 45,300.00 | 43,550.00 | 44,100.00 | 44,100.00 | 172,399 |
| Jul 2, 2024 | 45,050.00 | 45,750.00 | 43,650.00 | 45,500.00 | 45,500.00 | 174,283 |
| Jul 1, 2024 | 44,550.00 | 45,600.00 | 44,200.00 | 44,400.00 | 44,400.00 | 119,829 |
| Jun 28, 2024 | 45,900.00 | 45,950.00 | 44,500.00 | 44,800.00 | 44,800.00 | 167,893 |
| Jun 27, 2024 | 47,000.00 | 47,250.00 | 45,800.00 | 45,950.00 | 45,950.00 | 172,317 |
| Jun 26, 2024 | 48,250.00 | 48,500.00 | 47,050.00 | 47,400.00 | 47,400.00 | 142,090 |
| Jun 25, 2024 | 46,800.00 | 48,550.00 | 46,300.00 | 48,250.00 | 48,250.00 | 201,649 |
| Jun 24, 2024 | 48,150.00 | 49,350.00 | 47,100.00 | 47,900.00 | 47,900.00 | 156,932 |
| Jun 21, 2024 | 48,750.00 | 49,800.00 | 46,600.00 | 48,150.00 | 48,150.00 | 525,307 |
| Jun 20, 2024 | 50,500.00 | 51,500.00 | 48,750.00 | 48,900.00 | 48,900.00 | 359,565 |
| Jun 19, 2024 | 48,750.00 | 50,000.00 | 47,350.00 | 49,800.00 | 49,800.00 | 462,909 |
| Jun 18, 2024 | 47,350.00 | 49,050.00 | 47,000.00 | 47,450.00 | 47,450.00 | 227,170 |
| Jun 17, 2024 | 48,900.00 | 49,400.00 | 47,000.00 | 47,650.00 | 47,650.00 | 301,177 |
| Jun 14, 2024 | 51,400.00 | 52,100.00 | 47,950.00 | 49,750.00 | 49,750.00 | 443,669 |
| Jun 13, 2024 | 47,850.00 | 50,500.00 | 47,700.00 | 49,650.00 | 49,650.00 | 732,316 |
| Jun 12, 2024 | 47,650.00 | 47,900.00 | 45,200.00 | 45,750.00 | 45,750.00 | 220,875 |
| Jun 11, 2024 | 47,500.00 | 49,550.00 | 47,100.00 | 47,100.00 | 47,100.00 | 323,341 |
| Jun 10, 2024 | 46,250.00 | 48,200.00 | 45,000.00 | 46,850.00 | 46,850.00 | 241,224 |
| Jun 7, 2024 | 45,200.00 | 47,950.00 | 45,100.00 | 46,150.00 | 46,150.00 | 372,117 |
| Jun 5, 2024 | 45,850.00 | 46,350.00 | 44,150.00 | 44,750.00 | 44,750.00 | 229,528 |
| Jun 4, 2024 | 46,700.00 | 47,400.00 | 44,450.00 | 44,500.00 | 44,500.00 | 246,376 |
| Jun 3, 2024 | 47,200.00 | 47,750.00 | 45,950.00 | 46,800.00 | 46,800.00 | 131,600 |
| May 31, 2024 | 46,950.00 | 47,400.00 | 46,300.00 | 46,750.00 | 46,750.00 | 120,543 |
| May 30, 2024 | 49,200.00 | 50,400.00 | 47,350.00 | 47,500.00 | 47,500.00 | 252,703 |
| May 29, 2024 | 48,250.00 | 51,800.00 | 48,250.00 | 50,400.00 | 50,400.00 | 897,377 |
| May 28, 2024 | 46,000.00 | 47,750.00 | 45,000.00 | 46,950.00 | 46,950.00 | 235,781 |
| May 27, 2024 | 45,900.00 | 46,150.00 | 43,600.00 | 45,850.00 | 45,850.00 | 304,033 |
| May 24, 2024 | 49,000.00 | 49,000.00 | 45,300.00 | 45,550.00 | 45,550.00 | 465,191 |
| May 23, 2024 | 51,500.00 | 51,900.00 | 49,600.00 | 49,600.00 | 49,600.00 | 206,338 |
| May 22, 2024 | 51,500.00 | 51,500.00 | 50,200.00 | 50,200.00 | 50,200.00 | 141,756 |
| May 21, 2024 | 50,700.00 | 51,700.00 | 49,150.00 | 51,100.00 | 51,100.00 | 335,579 |
| May 20, 2024 | 52,700.00 | 53,600.00 | 50,200.00 | 50,400.00 | 50,400.00 | 313,322 |
| May 17, 2024 | 51,800.00 | 53,600.00 | 50,800.00 | 52,700.00 | 52,700.00 | 239,112 |
| May 16, 2024 | 52,900.00 | 53,600.00 | 51,900.00 | 52,200.00 | 52,200.00 | 373,794 |
| May 14, 2024 | 51,000.00 | 52,100.00 | 49,850.00 | 51,300.00 | 51,300.00 | 328,483 |
| May 13, 2024 | 53,700.00 | 58,000.00 | 50,100.00 | 51,200.00 | 51,200.00 | 1,236,859 |
| May 10, 2024 | 57,800.00 | 58,800.00 | 54,000.00 | 54,800.00 | 54,800.00 | 543,579 |
| May 9, 2024 | 58,600.00 | 58,700.00 | 56,500.00 | 58,200.00 | 58,200.00 | 216,732 |
| May 8, 2024 | 58,800.00 | 58,800.00 | 57,100.00 | 57,800.00 | 57,800.00 | 162,168 |
| May 7, 2024 | 58,300.00 | 60,000.00 | 58,000.00 | 58,300.00 | 58,300.00 | 543,654 |
| May 3, 2024 | 59,600.00 | 60,000.00 | 56,400.00 | 56,800.00 | 56,800.00 | 304,500 |
| May 2, 2024 | 56,300.00 | 58,800.00 | 54,500.00 | 58,200.00 | 58,200.00 | 297,541 |
| Apr 30, 2024 | 57,000.00 | 58,000.00 | 56,400.00 | 56,800.00 | 56,800.00 | 173,820 |
| Apr 29, 2024 | 57,900.00 | 60,300.00 | 57,400.00 | 57,400.00 | 57,400.00 | 482,013 |
| Apr 26, 2024 | 55,400.00 | 58,600.00 | 54,400.00 | 57,900.00 | 57,900.00 | 432,180 |
| Apr 25, 2024 | 55,300.00 | 56,700.00 | 54,000.00 | 54,100.00 | 54,100.00 | 261,329 |
| Apr 24, 2024 | 56,500.00 | 57,700.00 | 55,200.00 | 56,700.00 | 56,700.00 | 434,032 |
| Apr 23, 2024 | 56,700.00 | 58,200.00 | 54,100.00 | 54,100.00 | 54,100.00 | 378,620 |
| Apr 22, 2024 | 56,100.00 | 57,200.00 | 54,700.00 | 55,700.00 | 55,700.00 | 443,080 |
| Apr 19, 2024 | 61,600.00 | 62,400.00 | 55,800.00 | 58,700.00 | 58,700.00 | 1,250,349 |
| Apr 18, 2024 | 60,200.00 | 65,400.00 | 59,000.00 | 65,100.00 | 65,100.00 | 1,510,893 |
| Apr 17, 2024 | 57,800.00 | 60,800.00 | 57,500.00 | 58,300.00 | 58,300.00 | 697,246 |
| Apr 16, 2024 | 56,100.00 | 59,200.00 | 55,200.00 | 56,200.00 | 56,200.00 | 529,179 |
| Apr 15, 2024 | 59,000.00 | 60,700.00 | 55,700.00 | 57,500.00 | 57,500.00 | 526,039 |
| Apr 12, 2024 | 54,600.00 | 63,000.00 | 54,500.00 | 60,300.00 | 60,300.00 | 1,538,710 |
| Apr 11, 2024 | 53,600.00 | 55,300.00 | 52,500.00 | 53,400.00 | 53,400.00 | 439,243 |
| Apr 9, 2024 | 53,800.00 | 55,000.00 | 51,700.00 | 52,300.00 | 52,300.00 | 400,156 |
| Apr 8, 2024 | 56,700.00 | 56,900.00 | 53,500.00 | 53,800.00 | 53,800.00 | 291,472 |
| Apr 5, 2024 | 56,000.00 | 59,700.00 | 55,900.00 | 56,400.00 | 56,400.00 | 321,482 |
| Apr 4, 2024 | 60,000.00 | 60,400.00 | 57,700.00 | 58,900.00 | 58,900.00 | 479,156 |
| Apr 3, 2024 | 61,900.00 | 62,000.00 | 56,800.00 | 58,800.00 | 58,800.00 | 633,035 |
| Apr 2, 2024 | 62,800.00 | 64,600.00 | 62,000.00 | 63,300.00 | 63,300.00 | 597,659 |
| Apr 1, 2024 | 62,000.00 | 64,300.00 | 61,500.00 | 62,000.00 | 62,000.00 | 520,861 |
| Mar 29, 2024 | 64,000.00 | 65,000.00 | 60,400.00 | 60,900.00 | 60,900.00 | 458,969 |
| Mar 28, 2024 | 61,900.00 | 66,200.00 | 60,800.00 | 64,000.00 | 64,000.00 | 1,232,263 |
| Mar 27, 2024 | 55,700.00 | 63,300.00 | 54,400.00 | 61,900.00 | 61,900.00 | 1,539,061 |
| Mar 26, 2024 | 58,100.00 | 58,900.00 | 54,900.00 | 55,700.00 | 55,700.00 | 719,747 |
| Mar 25, 2024 | 61,600.00 | 62,100.00 | 58,000.00 | 58,200.00 | 58,200.00 | 491,032 |
| Mar 22, 2024 | 63,600.00 | 64,100.00 | 60,200.00 | 60,800.00 | 60,800.00 | 496,276 |
| Mar 21, 2024 | 68,100.00 | 68,200.00 | 62,500.00 | 63,000.00 | 63,000.00 | 723,393 |
| Mar 20, 2024 | 69,700.00 | 70,400.00 | 66,200.00 | 66,300.00 | 66,300.00 | 583,590 |
| Mar 19, 2024 | 71,800.00 | 72,100.00 | 68,200.00 | 68,300.00 | 68,300.00 | 499,870 |
| Mar 18, 2024 | 70,000.00 | 73,100.00 | 69,200.00 | 73,100.00 | 73,100.00 | 455,472 |
| Mar 15, 2024 | 70,800.00 | 73,400.00 | 68,700.00 | 70,200.00 | 70,200.00 | 633,314 |
| Mar 14, 2024 | 73,800.00 | 75,900.00 | 71,000.00 | 72,000.00 | 72,000.00 | 609,716 |
| Mar 13, 2024 | 76,500.00 | 84,500.00 | 74,300.00 | 74,300.00 | 74,300.00 | 3,129,073 |
| Mar 12, 2024 | 66,100.00 | 75,300.00 | 66,000.00 | 75,300.00 | 75,300.00 | 1,875,370 |
| Mar 11, 2024 | 69,900.00 | 70,800.00 | 66,600.00 | 66,600.00 | 66,600.00 | 941,328 |
| Mar 8, 2024 | 80,300.00 | 81,500.00 | 72,400.00 | 72,500.00 | 72,500.00 | 2,063,331 |
| Mar 7, 2024 | 70,500.00 | 80,400.00 | 70,500.00 | 75,500.00 | 75,500.00 | 4,744,006 |
| Mar 6, 2024 | 68,500.00 | 72,000.00 | 68,400.00 | 68,700.00 | 68,700.00 | 903,165 |
| Mar 5, 2024 | 71,000.00 | 71,900.00 | 68,400.00 | 69,000.00 | 69,000.00 | 774,320 |
| Mar 4, 2024 | 68,600.00 | 74,000.00 | 68,500.00 | 71,800.00 | 71,800.00 | 2,039,020 |
| Feb 29, 2024 | 65,800.00 | 68,600.00 | 65,100.00 | 66,300.00 | 66,300.00 | 874,245 |
| Feb 28, 2024 | 66,300.00 | 71,600.00 | 66,200.00 | 67,300.00 | 67,300.00 | 1,459,363 |
| Feb 27, 2024 | 75,500.00 | 76,900.00 | 67,100.00 | 68,000.00 | 68,000.00 | 3,007,492 |
| Feb 26, 2024 | 69,800.00 | 78,700.00 | 69,500.00 | 76,200.00 | 76,200.00 | 5,996,967 |
| Feb 23, 2024 | 64,400.00 | 75,400.00 | 61,000.00 | 72,100.00 | 72,100.00 | 8,531,286 |
| Feb 22, 2024 | 59,000.00 | 62,500.00 | 54,200.00 | 60,000.00 | 60,000.00 | 8,006,591 |
| Feb 21, 2024 | 48,450.00 | 52,900.00 | 48,050.00 | 51,900.00 | 51,900.00 | 1,229,154 |
| Feb 20, 2024 | 51,100.00 | 52,200.00 | 49,700.00 | 49,800.00 | 49,800.00 | 440,138 |
| Feb 19, 2024 | 52,500.00 | 52,800.00 | 50,500.00 | 51,500.00 | 51,500.00 | 599,511 |
| Feb 16, 2024 | 57,300.00 | 58,800.00 | 52,200.00 | 53,300.00 | 53,300.00 | 1,242,177 |
| Feb 15, 2024 | 55,300.00 | 57,800.00 | 51,400.00 | 56,700.00 | 56,700.00 | 1,848,188 |
| Feb 14, 2024 | 50,000.00 | 54,000.00 | 49,100.00 | 52,900.00 | 52,900.00 | 1,084,360 |
| Feb 13, 2024 | 48,000.00 | 54,100.00 | 47,850.00 | 52,100.00 | 52,100.00 | 2,659,776 |
| Feb 8, 2024 | 43,200.00 | 47,500.00 | 42,450.00 | 45,900.00 | 45,900.00 | 1,744,677 |
| Feb 7, 2024 | 41,200.00 | 41,700.00 | 40,400.00 | 40,800.00 | 40,800.00 | 263,042 |
| Feb 6, 2024 | 40,800.00 | 42,100.00 | 39,900.00 | 41,700.00 | 41,700.00 | 440,946 |
| Feb 5, 2024 | 43,400.00 | 43,400.00 | 40,050.00 | 40,150.00 | 40,150.00 | 516,594 |
| Feb 2, 2024 | 43,200.00 | 44,150.00 | 41,600.00 | 43,000.00 | 43,000.00 | 558,836 |
| Feb 1, 2024 | 45,500.00 | 46,300.00 | 41,500.00 | 42,400.00 | 42,400.00 | 724,088 |
| Jan 31, 2024 | 46,900.00 | 48,100.00 | 45,900.00 | 46,000.00 | 46,000.00 | 341,809 |
| Jan 30, 2024 | 46,900.00 | 48,700.00 | 44,500.00 | 48,100.00 | 48,100.00 | 515,303 |
| Jan 29, 2024 | 49,800.00 | 50,300.00 | 45,000.00 | 46,350.00 | 46,350.00 | 811,737 |
| Jan 26, 2024 | 52,000.00 | 54,100.00 | 50,100.00 | 50,500.00 | 50,500.00 | 484,468 |
| Jan 25, 2024 | 54,400.00 | 56,600.00 | 53,000.00 | 53,400.00 | 53,400.00 | 856,368 |
| Jan 24, 2024 | 58,100.00 | 59,000.00 | 53,200.00 | 54,800.00 | 54,800.00 | 1,115,715 |
| Jan 23, 2024 | 58,600.00 | 60,600.00 | 55,600.00 | 59,800.00 | 59,800.00 | 1,410,482 |
| Jan 22, 2024 | 55,200.00 | 59,500.00 | 54,400.00 | 58,100.00 | 58,100.00 | 2,556,484 |
| Jan 19, 2024 | 52,600.00 | 55,000.00 | 49,900.00 | 51,900.00 | 51,900.00 | 1,660,747 |
| Jan 18, 2024 | 45,400.00 | 49,250.00 | 43,600.00 | 49,150.00 | 49,150.00 | 822,973 |
| Jan 17, 2024 | 50,300.00 | 50,800.00 | 44,750.00 | 45,500.00 | 45,500.00 | 776,972 |
| Jan 16, 2024 | 54,200.00 | 54,200.00 | 48,350.00 | 49,050.00 | 49,050.00 | 1,037,865 |
| Jan 15, 2024 | 55,300.00 | 57,800.00 | 54,100.00 | 54,200.00 | 54,200.00 | 1,140,923 |
| Jan 12, 2024 | 53,100.00 | 55,300.00 | 50,800.00 | 53,500.00 | 53,500.00 | 786,232 |
| Jan 11, 2024 | 54,900.00 | 55,700.00 | 52,800.00 | 52,800.00 | 52,800.00 | 556,802 |
| Jan 10, 2024 | 53,900.00 | 56,500.00 | 52,500.00 | 54,400.00 | 54,400.00 | 951,926 |
Related Tickers
399720.KQ Gaonchips Co., Ltd.
44,300.00
-0.78%
054450.KQ Telechips Inc.
15,420.00
+10.62%
394280.KQ Openedges Technology, Inc.
14,460.00
+3.29%
058470.KQ LEENO Industrial Inc.
198,900.00
-2.98%
CRDO Credo Technology Group Holding Ltd
73.80
+1.07%
AVGO Broadcom Inc.
224.31
-2.18%
MRVL Marvell Technology, Inc.
114.32
-3.26%
ARM Arm Holdings plc
140.49
-3.24%
MU Micron Technology, Inc.
99.34
-0.07%
TSM Taiwan Semiconductor Manufacturing Company Limited
208.37
+0.60%