KSE - Delayed Quote KRW
SHIFT UP (462870.KS)
55,400.00
+1,500.00
+(2.78%)
At close: May 2 at 3:30:05 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 53,800.00 | 55,900.00 | 53,600.00 | 55,400.00 | 55,400.00 | 95,663 |
Apr 30, 2025 | 54,500.00 | 54,500.00 | 53,200.00 | 53,900.00 | 53,900.00 | 57,369 |
Apr 29, 2025 | 53,700.00 | 54,300.00 | 53,000.00 | 54,300.00 | 54,300.00 | 96,980 |
Apr 28, 2025 | 54,800.00 | 55,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 92,386 |
Apr 25, 2025 | 53,300.00 | 54,700.00 | 52,600.00 | 53,900.00 | 53,900.00 | 113,109 |
Apr 24, 2025 | 53,300.00 | 53,300.00 | 52,100.00 | 52,800.00 | 52,800.00 | 94,941 |
Apr 23, 2025 | 54,500.00 | 54,500.00 | 52,700.00 | 53,100.00 | 53,100.00 | 103,113 |
Apr 22, 2025 | 53,900.00 | 54,700.00 | 53,200.00 | 54,300.00 | 54,300.00 | 103,536 |
Apr 21, 2025 | 54,300.00 | 54,600.00 | 52,800.00 | 54,400.00 | 54,400.00 | 83,748 |
Apr 18, 2025 | 53,900.00 | 54,500.00 | 52,400.00 | 54,400.00 | 54,400.00 | 142,666 |
Apr 17, 2025 | 49,250.00 | 53,100.00 | 49,250.00 | 53,000.00 | 53,000.00 | 244,743 |
Apr 16, 2025 | 50,100.00 | 50,500.00 | 48,850.00 | 49,250.00 | 49,250.00 | 90,876 |
Apr 15, 2025 | 49,950.00 | 50,700.00 | 48,500.00 | 50,100.00 | 50,100.00 | 132,802 |
Apr 14, 2025 | 47,250.00 | 49,900.00 | 47,050.00 | 49,800.00 | 49,800.00 | 240,412 |
Apr 11, 2025 | 45,450.00 | 46,450.00 | 44,900.00 | 46,200.00 | 46,200.00 | 116,638 |
Apr 10, 2025 | 46,500.00 | 46,550.00 | 44,700.00 | 46,550.00 | 46,550.00 | 144,749 |
Apr 9, 2025 | 45,400.00 | 46,700.00 | 42,300.00 | 43,350.00 | 43,350.00 | 187,776 |
Apr 8, 2025 | 48,100.00 | 48,300.00 | 46,100.00 | 46,200.00 | 46,200.00 | 73,209 |
Apr 7, 2025 | 48,500.00 | 48,550.00 | 46,900.00 | 46,900.00 | 46,900.00 | 138,870 |
Apr 4, 2025 | 48,700.00 | 50,900.00 | 48,700.00 | 49,600.00 | 49,600.00 | 152,582 |
Apr 3, 2025 | 48,800.00 | 49,700.00 | 48,200.00 | 49,250.00 | 49,250.00 | 166,897 |
Apr 2, 2025 | 52,900.00 | 52,900.00 | 47,700.00 | 49,850.00 | 49,850.00 | 220,643 |
Apr 1, 2025 | 55,800.00 | 56,300.00 | 52,100.00 | 52,500.00 | 52,500.00 | 257,823 |
Mar 31, 2025 | 54,900.00 | 56,000.00 | 53,600.00 | 55,700.00 | 55,700.00 | 124,179 |
Mar 28, 2025 | 54,700.00 | 57,400.00 | 53,000.00 | 55,500.00 | 55,500.00 | 236,265 |
Mar 27, 2025 | 54,500.00 | 56,300.00 | 54,100.00 | 54,700.00 | 54,700.00 | 136,190 |
Mar 26, 2025 | 55,000.00 | 55,200.00 | 53,700.00 | 54,500.00 | 54,500.00 | 146,153 |
Mar 25, 2025 | 56,400.00 | 57,000.00 | 53,900.00 | 54,800.00 | 54,800.00 | 169,094 |
Mar 24, 2025 | 56,500.00 | 57,400.00 | 55,900.00 | 56,400.00 | 56,400.00 | 201,318 |
Mar 21, 2025 | 60,500.00 | 60,500.00 | 57,100.00 | 58,700.00 | 58,700.00 | 209,046 |
Mar 20, 2025 | 60,700.00 | 61,900.00 | 59,300.00 | 60,200.00 | 60,200.00 | 136,925 |
Mar 19, 2025 | 59,100.00 | 60,800.00 | 59,000.00 | 60,700.00 | 60,700.00 | 112,956 |
Mar 18, 2025 | 59,800.00 | 60,800.00 | 58,900.00 | 59,100.00 | 59,100.00 | 138,152 |
Mar 17, 2025 | 59,800.00 | 60,900.00 | 57,800.00 | 59,500.00 | 59,500.00 | 373,492 |
Mar 14, 2025 | 53,300.00 | 57,350.00 | 51,800.00 | 56,900.00 | 56,900.00 | 332,437 |
Mar 13, 2025 | 55,400.00 | 57,000.00 | 53,100.00 | 53,300.00 | 53,300.00 | 256,255 |
Mar 12, 2025 | 54,600.00 | 56,200.00 | 54,500.00 | 55,300.00 | 55,300.00 | 129,849 |
Mar 11, 2025 | 56,200.00 | 56,700.00 | 54,200.00 | 54,500.00 | 54,500.00 | 332,943 |
Mar 10, 2025 | 61,000.00 | 62,200.00 | 56,900.00 | 57,200.00 | 57,200.00 | 318,449 |
Mar 7, 2025 | 60,500.00 | 62,700.00 | 60,100.00 | 61,400.00 | 61,400.00 | 306,668 |
Mar 6, 2025 | 59,500.00 | 61,400.00 | 58,500.00 | 61,100.00 | 61,100.00 | 142,825 |
Mar 5, 2025 | 60,200.00 | 60,400.00 | 58,500.00 | 59,000.00 | 59,000.00 | 166,529 |
Mar 4, 2025 | 61,100.00 | 62,100.00 | 58,700.00 | 59,800.00 | 59,800.00 | 333,416 |
Feb 28, 2025 | 61,900.00 | 63,800.00 | 61,100.00 | 61,100.00 | 61,100.00 | 320,562 |
Feb 27, 2025 | 64,500.00 | 64,800.00 | 62,900.00 | 63,000.00 | 63,000.00 | 155,681 |
Feb 26, 2025 | 62,200.00 | 64,400.00 | 61,800.00 | 64,000.00 | 64,000.00 | 256,976 |
Feb 25, 2025 | 60,900.00 | 62,300.00 | 60,500.00 | 61,100.00 | 61,100.00 | 142,074 |
Feb 24, 2025 | 61,800.00 | 63,600.00 | 60,500.00 | 61,000.00 | 61,000.00 | 179,404 |
Feb 21, 2025 | 63,900.00 | 65,100.00 | 62,100.00 | 62,400.00 | 62,400.00 | 197,559 |
Feb 20, 2025 | 66,100.00 | 67,200.00 | 63,600.00 | 63,600.00 | 63,600.00 | 330,358 |
Feb 19, 2025 | 62,800.00 | 64,300.00 | 62,500.00 | 64,000.00 | 64,000.00 | 237,258 |
Feb 18, 2025 | 68,600.00 | 68,600.00 | 61,800.00 | 62,500.00 | 62,500.00 | 495,137 |
Feb 17, 2025 | 66,400.00 | 70,200.00 | 66,000.00 | 68,800.00 | 68,800.00 | 616,008 |
Feb 14, 2025 | 64,800.00 | 66,100.00 | 63,900.00 | 64,700.00 | 64,700.00 | 202,744 |
Feb 13, 2025 | 63,300.00 | 66,500.00 | 63,200.00 | 64,300.00 | 64,300.00 | 387,272 |
Feb 12, 2025 | 66,300.00 | 66,500.00 | 62,500.00 | 63,200.00 | 63,200.00 | 329,613 |
Feb 11, 2025 | 64,200.00 | 66,700.00 | 62,200.00 | 66,000.00 | 66,000.00 | 629,188 |
Feb 10, 2025 | 60,900.00 | 64,800.00 | 60,800.00 | 63,800.00 | 63,800.00 | 336,419 |
Feb 7, 2025 | 60,900.00 | 61,800.00 | 60,000.00 | 60,700.00 | 60,700.00 | 95,676 |
Feb 6, 2025 | 61,100.00 | 61,300.00 | 59,800.00 | 60,500.00 | 60,500.00 | 94,946 |
Feb 5, 2025 | 58,900.00 | 61,300.00 | 58,900.00 | 60,900.00 | 60,900.00 | 149,587 |
Feb 4, 2025 | 57,700.00 | 59,900.00 | 57,700.00 | 58,900.00 | 58,900.00 | 126,474 |
Feb 3, 2025 | 58,200.00 | 58,800.00 | 56,300.00 | 57,200.00 | 57,200.00 | 98,642 |
Jan 31, 2025 | 56,900.00 | 59,700.00 | 56,900.00 | 58,800.00 | 58,800.00 | 170,744 |
Jan 24, 2025 | 59,400.00 | 59,900.00 | 56,200.00 | 57,300.00 | 57,300.00 | 194,340 |
Jan 23, 2025 | 60,800.00 | 61,000.00 | 58,400.00 | 58,600.00 | 58,600.00 | 148,105 |
Jan 22, 2025 | 61,600.00 | 62,700.00 | 60,200.00 | 60,500.00 | 60,500.00 | 154,062 |
Jan 21, 2025 | 60,800.00 | 62,200.00 | 59,800.00 | 61,200.00 | 61,200.00 | 170,322 |
Jan 20, 2025 | 62,300.00 | 62,700.00 | 60,200.00 | 60,400.00 | 60,400.00 | 123,397 |
Jan 17, 2025 | 60,100.00 | 62,200.00 | 59,600.00 | 62,100.00 | 62,100.00 | 162,163 |
Jan 16, 2025 | 60,900.00 | 61,500.00 | 59,600.00 | 60,300.00 | 60,300.00 | 152,141 |
Jan 15, 2025 | 61,700.00 | 62,500.00 | 59,900.00 | 59,900.00 | 59,900.00 | 197,540 |
Jan 14, 2025 | 62,700.00 | 63,200.00 | 60,800.00 | 61,700.00 | 61,700.00 | 183,277 |
Jan 13, 2025 | 61,000.00 | 64,600.00 | 60,800.00 | 62,600.00 | 62,600.00 | 386,031 |
Jan 10, 2025 | 66,900.00 | 67,000.00 | 62,700.00 | 63,400.00 | 63,400.00 | 195,157 |
Jan 9, 2025 | 63,200.00 | 66,900.00 | 61,400.00 | 66,500.00 | 66,500.00 | 264,813 |
Jan 8, 2025 | 64,700.00 | 65,800.00 | 63,800.00 | 63,800.00 | 63,800.00 | 78,693 |
Jan 7, 2025 | 64,700.00 | 67,000.00 | 63,700.00 | 64,800.00 | 64,800.00 | 209,631 |
Jan 6, 2025 | 60,700.00 | 65,400.00 | 59,300.00 | 64,300.00 | 64,300.00 | 336,747 |
Jan 3, 2025 | 60,500.00 | 61,500.00 | 59,100.00 | 60,400.00 | 60,400.00 | 142,534 |
Jan 2, 2025 | 62,900.00 | 63,800.00 | 61,200.00 | 61,200.00 | 61,200.00 | 103,105 |
Dec 30, 2024 | 62,400.00 | 64,300.00 | 61,600.00 | 63,400.00 | 63,400.00 | 103,170 |
Dec 27, 2024 | 61,400.00 | 63,000.00 | 60,600.00 | 62,700.00 | 62,700.00 | 111,337 |
Dec 26, 2024 | 62,300.00 | 63,000.00 | 60,400.00 | 60,900.00 | 60,900.00 | 79,139 |
Dec 24, 2024 | 62,000.00 | 63,700.00 | 61,900.00 | 62,200.00 | 62,200.00 | 134,164 |
Dec 23, 2024 | 60,900.00 | 62,200.00 | 60,200.00 | 61,700.00 | 61,700.00 | 117,294 |
Dec 20, 2024 | 62,000.00 | 62,100.00 | 58,000.00 | 61,000.00 | 61,000.00 | 567,180 |
Dec 19, 2024 | 58,500.00 | 62,900.00 | 58,500.00 | 61,600.00 | 61,600.00 | 157,296 |
Dec 18, 2024 | 60,800.00 | 61,800.00 | 59,100.00 | 60,100.00 | 60,100.00 | 102,837 |
Dec 17, 2024 | 62,000.00 | 62,600.00 | 60,900.00 | 61,100.00 | 61,100.00 | 97,145 |
Dec 16, 2024 | 62,800.00 | 62,800.00 | 59,900.00 | 62,300.00 | 62,300.00 | 216,266 |
Dec 13, 2024 | 56,900.00 | 63,100.00 | 56,100.00 | 63,100.00 | 63,100.00 | 432,078 |
Dec 12, 2024 | 57,300.00 | 58,000.00 | 55,100.00 | 56,300.00 | 56,300.00 | 98,693 |
Dec 11, 2024 | 54,900.00 | 57,500.00 | 54,400.00 | 57,300.00 | 57,300.00 | 97,251 |
Dec 10, 2024 | 54,000.00 | 55,300.00 | 54,000.00 | 54,900.00 | 54,900.00 | 82,240 |
Dec 9, 2024 | 55,200.00 | 56,000.00 | 53,600.00 | 53,700.00 | 53,700.00 | 110,269 |
Dec 6, 2024 | 57,200.00 | 58,200.00 | 55,100.00 | 56,900.00 | 56,900.00 | 126,062 |
Dec 5, 2024 | 60,800.00 | 60,900.00 | 57,000.00 | 57,100.00 | 57,100.00 | 165,484 |
Dec 4, 2024 | 58,300.00 | 61,300.00 | 57,300.00 | 61,000.00 | 61,000.00 | 205,489 |
Dec 3, 2024 | 60,800.00 | 61,000.00 | 59,100.00 | 59,400.00 | 59,400.00 | 93,832 |
Dec 2, 2024 | 58,900.00 | 60,700.00 | 58,000.00 | 60,100.00 | 60,100.00 | 158,535 |
Nov 29, 2024 | 57,900.00 | 59,900.00 | 57,300.00 | 58,400.00 | 58,400.00 | 169,122 |
Nov 28, 2024 | 56,000.00 | 58,500.00 | 55,600.00 | 58,000.00 | 58,000.00 | 130,582 |
Nov 27, 2024 | 56,000.00 | 56,500.00 | 54,100.00 | 56,000.00 | 56,000.00 | 121,902 |
Nov 26, 2024 | 54,600.00 | 56,600.00 | 53,500.00 | 55,500.00 | 55,500.00 | 155,978 |
Nov 25, 2024 | 50,100.00 | 54,400.00 | 49,950.00 | 54,100.00 | 54,100.00 | 190,385 |
Nov 22, 2024 | 51,000.00 | 52,000.00 | 49,300.00 | 49,400.00 | 49,400.00 | 103,077 |
Nov 21, 2024 | 51,200.00 | 52,700.00 | 50,800.00 | 51,100.00 | 51,100.00 | 111,626 |
Nov 20, 2024 | 51,200.00 | 51,700.00 | 50,300.00 | 51,200.00 | 51,200.00 | 95,670 |
Nov 19, 2024 | 48,150.00 | 51,400.00 | 48,050.00 | 51,200.00 | 51,200.00 | 161,189 |
Nov 18, 2024 | 49,050.00 | 50,300.00 | 48,450.00 | 48,450.00 | 48,450.00 | 128,554 |
Nov 15, 2024 | 48,100.00 | 50,000.00 | 48,050.00 | 49,350.00 | 49,350.00 | 144,433 |
Nov 14, 2024 | 48,050.00 | 49,950.00 | 48,050.00 | 48,650.00 | 48,650.00 | 251,464 |
Nov 13, 2024 | 56,400.00 | 56,400.00 | 47,550.00 | 47,900.00 | 47,900.00 | 1,068,478 |
Nov 12, 2024 | 59,900.00 | 60,700.00 | 56,900.00 | 56,900.00 | 56,900.00 | 376,030 |
Nov 11, 2024 | 61,600.00 | 62,000.00 | 60,200.00 | 60,500.00 | 60,500.00 | 185,477 |
Nov 8, 2024 | 62,800.00 | 63,500.00 | 61,900.00 | 62,000.00 | 62,000.00 | 182,304 |
Nov 7, 2024 | 64,300.00 | 65,900.00 | 61,900.00 | 62,800.00 | 62,800.00 | 319,221 |
Nov 6, 2024 | 67,300.00 | 67,700.00 | 63,800.00 | 64,500.00 | 64,500.00 | 324,092 |
Nov 5, 2024 | 65,800.00 | 68,300.00 | 64,800.00 | 66,500.00 | 66,500.00 | 521,617 |
Nov 4, 2024 | 66,600.00 | 67,600.00 | 63,800.00 | 65,700.00 | 65,700.00 | 420,940 |
Nov 1, 2024 | 64,000.00 | 67,000.00 | 62,800.00 | 66,600.00 | 66,600.00 | 369,241 |
Oct 31, 2024 | 64,900.00 | 65,500.00 | 63,200.00 | 64,700.00 | 64,700.00 | 390,432 |
Oct 30, 2024 | 64,000.00 | 68,100.00 | 63,000.00 | 65,000.00 | 65,000.00 | 816,476 |
Oct 29, 2024 | 60,900.00 | 64,200.00 | 60,700.00 | 64,000.00 | 64,000.00 | 596,474 |
Oct 28, 2024 | 65,000.00 | 66,200.00 | 60,600.00 | 61,300.00 | 61,300.00 | 1,545,875 |
Oct 25, 2024 | 58,700.00 | 59,500.00 | 57,800.00 | 58,000.00 | 58,000.00 | 120,017 |
Oct 24, 2024 | 58,900.00 | 59,400.00 | 58,000.00 | 58,000.00 | 58,000.00 | 88,343 |
Oct 23, 2024 | 60,200.00 | 61,000.00 | 58,900.00 | 58,900.00 | 58,900.00 | 125,496 |
Oct 22, 2024 | 58,700.00 | 60,600.00 | 57,500.00 | 60,200.00 | 60,200.00 | 218,025 |
Oct 21, 2024 | 58,400.00 | 59,800.00 | 58,200.00 | 58,800.00 | 58,800.00 | 80,294 |
Oct 18, 2024 | 59,200.00 | 60,300.00 | 57,900.00 | 58,800.00 | 58,800.00 | 185,025 |
Oct 17, 2024 | 59,300.00 | 60,300.00 | 58,200.00 | 58,400.00 | 58,400.00 | 119,388 |
Oct 16, 2024 | 60,300.00 | 61,200.00 | 58,200.00 | 58,800.00 | 58,800.00 | 246,120 |
Oct 15, 2024 | 60,200.00 | 62,200.00 | 59,000.00 | 61,800.00 | 61,800.00 | 286,891 |
Oct 14, 2024 | 58,700.00 | 60,100.00 | 56,300.00 | 60,000.00 | 60,000.00 | 434,585 |
Oct 11, 2024 | 57,100.00 | 59,900.00 | 56,100.00 | 58,700.00 | 58,700.00 | 555,961 |
Oct 10, 2024 | 61,400.00 | 62,500.00 | 60,100.00 | 60,100.00 | 60,100.00 | 164,496 |
Oct 8, 2024 | 63,700.00 | 64,300.00 | 60,400.00 | 61,100.00 | 61,100.00 | 266,954 |
Oct 7, 2024 | 57,100.00 | 65,200.00 | 56,600.00 | 64,500.00 | 64,500.00 | 859,859 |
Oct 4, 2024 | 55,800.00 | 56,500.00 | 54,600.00 | 56,200.00 | 56,200.00 | 109,748 |
Oct 2, 2024 | 55,500.00 | 57,100.00 | 55,500.00 | 55,900.00 | 55,900.00 | 127,576 |
Sep 30, 2024 | 56,400.00 | 57,600.00 | 56,000.00 | 56,500.00 | 56,500.00 | 141,966 |
Sep 27, 2024 | 57,900.00 | 57,900.00 | 56,000.00 | 56,100.00 | 56,100.00 | 137,166 |
Sep 26, 2024 | 57,600.00 | 58,700.00 | 57,100.00 | 57,900.00 | 57,900.00 | 97,394 |
Sep 25, 2024 | 57,900.00 | 58,600.00 | 57,200.00 | 57,200.00 | 57,200.00 | 122,965 |
Sep 24, 2024 | 59,500.00 | 59,800.00 | 57,700.00 | 58,200.00 | 58,200.00 | 107,886 |
Sep 23, 2024 | 60,000.00 | 60,200.00 | 58,800.00 | 59,200.00 | 59,200.00 | 95,924 |
Sep 20, 2024 | 58,700.00 | 60,900.00 | 57,100.00 | 60,300.00 | 60,300.00 | 281,079 |
Sep 19, 2024 | 61,900.00 | 62,200.00 | 57,800.00 | 58,700.00 | 58,700.00 | 190,930 |
Sep 13, 2024 | 61,600.00 | 61,900.00 | 60,400.00 | 61,000.00 | 61,000.00 | 91,753 |
Sep 12, 2024 | 58,500.00 | 62,000.00 | 57,700.00 | 62,000.00 | 62,000.00 | 234,108 |
Sep 11, 2024 | 56,900.00 | 61,300.00 | 56,300.00 | 58,000.00 | 58,000.00 | 380,232 |
Sep 10, 2024 | 58,000.00 | 58,400.00 | 54,700.00 | 55,000.00 | 55,000.00 | 184,306 |
Sep 9, 2024 | 56,600.00 | 58,600.00 | 56,000.00 | 57,800.00 | 57,800.00 | 158,773 |
Sep 6, 2024 | 60,900.00 | 61,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 219,278 |
Sep 5, 2024 | 60,700.00 | 62,100.00 | 59,900.00 | 60,500.00 | 60,500.00 | 188,876 |
Sep 4, 2024 | 60,200.00 | 62,100.00 | 59,400.00 | 60,400.00 | 60,400.00 | 197,419 |
Sep 3, 2024 | 63,300.00 | 64,400.00 | 61,600.00 | 61,800.00 | 61,800.00 | 224,593 |
Sep 2, 2024 | 63,800.00 | 64,100.00 | 61,900.00 | 62,600.00 | 62,600.00 | 219,963 |
Aug 30, 2024 | 62,000.00 | 64,500.00 | 61,700.00 | 63,800.00 | 63,800.00 | 235,851 |
Aug 29, 2024 | 63,300.00 | 65,000.00 | 61,400.00 | 61,800.00 | 61,800.00 | 313,670 |
Aug 28, 2024 | 65,600.00 | 65,700.00 | 63,600.00 | 63,800.00 | 63,800.00 | 238,683 |
Aug 27, 2024 | 68,600.00 | 71,300.00 | 63,700.00 | 65,100.00 | 65,100.00 | 677,945 |
Aug 26, 2024 | 67,000.00 | 68,600.00 | 65,900.00 | 68,200.00 | 68,200.00 | 272,462 |
Aug 23, 2024 | 66,600.00 | 67,900.00 | 65,500.00 | 66,200.00 | 66,200.00 | 234,807 |
Aug 22, 2024 | 67,300.00 | 69,000.00 | 66,200.00 | 67,000.00 | 67,000.00 | 418,422 |
Aug 21, 2024 | 67,100.00 | 68,600.00 | 66,000.00 | 66,000.00 | 66,000.00 | 358,496 |
Aug 20, 2024 | 63,800.00 | 67,400.00 | 63,600.00 | 67,400.00 | 67,400.00 | 766,382 |
Aug 19, 2024 | 61,800.00 | 64,500.00 | 61,700.00 | 62,500.00 | 62,500.00 | 692,239 |
Aug 16, 2024 | 67,400.00 | 68,500.00 | 63,000.00 | 63,100.00 | 63,100.00 | 1,428,018 |
Aug 14, 2024 | 77,900.00 | 81,000.00 | 68,700.00 | 69,600.00 | 69,600.00 | 2,119,664 |
Aug 13, 2024 | 76,400.00 | 78,900.00 | 73,500.00 | 78,300.00 | 78,300.00 | 1,554,265 |
Aug 12, 2024 | 70,900.00 | 76,900.00 | 70,800.00 | 75,500.00 | 75,500.00 | 1,288,432 |
Aug 9, 2024 | 73,800.00 | 78,800.00 | 70,400.00 | 71,600.00 | 71,600.00 | 1,551,101 |
Aug 8, 2024 | 67,600.00 | 74,900.00 | 67,300.00 | 73,900.00 | 73,900.00 | 1,567,164 |
Aug 7, 2024 | 65,000.00 | 69,300.00 | 63,400.00 | 68,500.00 | 68,500.00 | 755,370 |
Aug 6, 2024 | 60,100.00 | 64,900.00 | 58,800.00 | 63,800.00 | 63,800.00 | 724,546 |
Aug 5, 2024 | 63,500.00 | 64,700.00 | 54,600.00 | 57,800.00 | 57,800.00 | 841,601 |
Aug 2, 2024 | 68,500.00 | 69,500.00 | 64,300.00 | 65,500.00 | 65,500.00 | 617,071 |
Aug 1, 2024 | 67,000.00 | 70,400.00 | 66,800.00 | 69,900.00 | 69,900.00 | 847,503 |
Jul 31, 2024 | 66,900.00 | 67,700.00 | 65,600.00 | 67,000.00 | 67,000.00 | 431,796 |
Jul 30, 2024 | 64,100.00 | 67,800.00 | 64,100.00 | 67,300.00 | 67,300.00 | 848,597 |
Jul 29, 2024 | 65,200.00 | 67,000.00 | 63,700.00 | 64,100.00 | 64,100.00 | 568,203 |
Jul 26, 2024 | 65,800.00 | 67,000.00 | 63,000.00 | 65,900.00 | 65,900.00 | 814,643 |
Jul 25, 2024 | 61,100.00 | 67,300.00 | 60,600.00 | 66,400.00 | 66,400.00 | 1,167,938 |
Jul 24, 2024 | 66,500.00 | 68,800.00 | 62,100.00 | 62,100.00 | 62,100.00 | 952,450 |
Jul 23, 2024 | 67,400.00 | 69,700.00 | 65,200.00 | 66,600.00 | 66,600.00 | 1,135,672 |
Jul 22, 2024 | 64,900.00 | 69,700.00 | 64,800.00 | 68,500.00 | 68,500.00 | 2,061,955 |
Jul 19, 2024 | 61,300.00 | 67,600.00 | 61,100.00 | 63,900.00 | 63,900.00 | 2,347,580 |
Jul 18, 2024 | 63,000.00 | 63,500.00 | 60,500.00 | 61,400.00 | 61,400.00 | 1,089,187 |
Jul 17, 2024 | 69,200.00 | 69,600.00 | 64,500.00 | 64,500.00 | 64,500.00 | 1,595,377 |
Jul 16, 2024 | 70,200.00 | 71,900.00 | 67,400.00 | 68,600.00 | 68,600.00 | 1,604,995 |
Jul 15, 2024 | 68,600.00 | 73,000.00 | 66,700.00 | 71,400.00 | 71,400.00 | 3,319,811 |
Jul 12, 2024 | 72,000.00 | 72,700.00 | 66,900.00 | 70,100.00 | 70,100.00 | 4,488,940 |
Jul 11, 2024 | 79,900.00 | 89,500.00 | 68,000.00 | 71,000.00 | 71,000.00 | 17,166,500 |
Related Tickers
0LX1.IL CD Projekt S.A.
222.70
+124.95%
OTGLF CD Projekt S.A.
57.77
+10.76%
EG7.ST Enad Global 7 AB (publ)
11.98
+0.17%
259960.KS KRAFTON, Inc.
385,000.00
+3.63%
EMBRAC-B.ST Embracer Group AB (publ)
120.88
-0.40%
GRVY Gravity Co., Ltd.
60.67
+0.86%
UBI.PA Ubisoft Entertainment SA
10.99
-1.17%
PLTK Playtika Holding Corp.
5.37
-1.29%
EA Electronic Arts Inc.
154.74
+2.41%
TTWO Take-Two Interactive Software, Inc.
225.32
+2.65%