KSE - Delayed Quote KRW
Samsung Securities Co.,Ltd. (016360.KS)
59,200.00
-1,300.00
(-2.15%)
At close: June 2 at 3:30:09 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 60,300.00 | 61,100.00 | 57,800.00 | 59,200.00 | 59,200.00 | 1,015,133 |
| May 30, 2025 | 61,100.00 | 61,600.00 | 59,600.00 | 60,500.00 | 60,500.00 | 505,560 |
| May 29, 2025 | 58,000.00 | 60,600.00 | 57,600.00 | 60,300.00 | 60,300.00 | 874,422 |
| May 28, 2025 | 56,800.00 | 58,000.00 | 56,500.00 | 57,100.00 | 57,100.00 | 521,519 |
| May 27, 2025 | 56,900.00 | 57,400.00 | 56,000.00 | 56,300.00 | 56,300.00 | 372,842 |
| May 26, 2025 | 56,800.00 | 57,500.00 | 56,500.00 | 57,100.00 | 57,100.00 | 246,847 |
| May 23, 2025 | 56,200.00 | 57,200.00 | 55,900.00 | 56,100.00 | 56,100.00 | 275,853 |
| May 22, 2025 | 56,100.00 | 57,400.00 | 55,800.00 | 56,000.00 | 56,000.00 | 371,174 |
| May 21, 2025 | 54,200.00 | 56,300.00 | 54,000.00 | 56,100.00 | 56,100.00 | 470,097 |
| May 20, 2025 | 54,000.00 | 55,500.00 | 53,000.00 | 54,000.00 | 54,000.00 | 367,659 |
| May 19, 2025 | 54,200.00 | 54,400.00 | 53,000.00 | 53,500.00 | 53,500.00 | 239,702 |
| May 16, 2025 | 53,900.00 | 54,700.00 | 53,300.00 | 54,400.00 | 54,400.00 | 220,714 |
| May 15, 2025 | 54,800.00 | 55,400.00 | 53,000.00 | 53,600.00 | 53,600.00 | 504,463 |
| May 14, 2025 | 55,700.00 | 56,100.00 | 54,800.00 | 55,300.00 | 55,300.00 | 374,865 |
| May 13, 2025 | 54,900.00 | 55,600.00 | 54,200.00 | 55,500.00 | 55,500.00 | 340,829 |
| May 12, 2025 | 53,600.00 | 55,800.00 | 53,500.00 | 54,600.00 | 54,600.00 | 420,292 |
| May 9, 2025 | 52,700.00 | 53,300.00 | 52,400.00 | 53,000.00 | 53,000.00 | 173,515 |
| May 8, 2025 | 52,500.00 | 53,200.00 | 52,500.00 | 52,500.00 | 52,500.00 | 361,104 |
| May 7, 2025 | 53,100.00 | 53,900.00 | 52,400.00 | 52,800.00 | 52,800.00 | 565,677 |
| May 2, 2025 | 51,700.00 | 52,900.00 | 51,000.00 | 52,600.00 | 52,600.00 | 375,083 |
| Apr 30, 2025 | 49,600.00 | 52,500.00 | 49,550.00 | 52,200.00 | 52,200.00 | 595,245 |
| Apr 29, 2025 | 48,950.00 | 50,500.00 | 48,750.00 | 49,900.00 | 49,900.00 | 601,156 |
| Apr 28, 2025 | 47,950.00 | 49,200.00 | 47,950.00 | 48,700.00 | 48,700.00 | 298,046 |
| Apr 25, 2025 | 47,950.00 | 48,200.00 | 47,600.00 | 48,100.00 | 48,100.00 | 187,374 |
| Apr 24, 2025 | 47,650.00 | 47,850.00 | 47,350.00 | 47,700.00 | 47,700.00 | 158,294 |
| Apr 23, 2025 | 47,600.00 | 47,900.00 | 47,250.00 | 47,750.00 | 47,750.00 | 216,810 |
| Apr 22, 2025 | 45,900.00 | 47,600.00 | 45,800.00 | 47,250.00 | 47,250.00 | 260,893 |
| Apr 21, 2025 | 45,050.00 | 46,150.00 | 45,050.00 | 46,000.00 | 46,000.00 | 164,204 |
| Apr 18, 2025 | 44,650.00 | 45,100.00 | 44,450.00 | 44,900.00 | 44,900.00 | 93,674 |
| Apr 17, 2025 | 44,600.00 | 44,800.00 | 44,000.00 | 44,550.00 | 44,550.00 | 173,272 |
| Apr 16, 2025 | 44,750.00 | 45,000.00 | 44,400.00 | 44,750.00 | 44,750.00 | 142,640 |
| Apr 15, 2025 | 44,050.00 | 44,900.00 | 43,900.00 | 44,700.00 | 44,700.00 | 180,551 |
| Apr 14, 2025 | 43,800.00 | 44,300.00 | 43,650.00 | 43,900.00 | 43,900.00 | 191,026 |
| Apr 11, 2025 | 43,250.00 | 43,850.00 | 43,000.00 | 43,700.00 | 43,700.00 | 164,012 |
| Apr 10, 2025 | 43,700.00 | 44,000.00 | 42,800.00 | 43,700.00 | 43,700.00 | 235,973 |
| Apr 9, 2025 | 41,950.00 | 42,400.00 | 41,550.00 | 42,050.00 | 42,050.00 | 272,206 |
| Apr 8, 2025 | 42,950.00 | 43,100.00 | 41,975.00 | 42,200.00 | 42,200.00 | 250,367 |
| Apr 7, 2025 | 43,600.00 | 43,850.00 | 42,100.00 | 42,250.00 | 42,250.00 | 396,451 |
| Apr 4, 2025 | 44,600.00 | 45,475.00 | 44,350.00 | 45,050.00 | 45,050.00 | 184,962 |
| Apr 3, 2025 | 44,750.00 | 45,300.00 | 44,300.00 | 45,300.00 | 45,300.00 | 226,082 |
| Apr 2, 2025 | 45,300.00 | 46,100.00 | 45,000.00 | 45,700.00 | 45,700.00 | 175,737 |
| Apr 1, 2025 | 45,200.00 | 46,050.00 | 45,000.00 | 45,350.00 | 45,350.00 | 237,610 |
| Mar 31, 2025 | 45,150.00 | 45,350.00 | 44,750.00 | 45,250.00 | 45,250.00 | 194,824 |
| Mar 28, 2025 | 46,100.00 | 46,100.00 | 45,100.00 | 45,850.00 | 45,850.00 | 121,157 |
| Mar 27, 2025 | 46,350.00 | 46,600.00 | 45,900.00 | 45,950.00 | 45,950.00 | 129,630 |
| Mar 26, 2025 | 46,750.00 | 46,800.00 | 46,250.00 | 46,650.00 | 46,650.00 | 177,217 |
| Mar 25, 2025 | 46,800.00 | 47,050.00 | 46,200.00 | 46,700.00 | 46,700.00 | 145,180 |
| Mar 24, 2025 | 46,600.00 | 47,450.00 | 46,600.00 | 46,800.00 | 46,800.00 | 125,978 |
| Mar 21, 2025 | 46,150.00 | 46,950.00 | 46,050.00 | 46,450.00 | 46,450.00 | 425,283 |
| Mar 20, 2025 | 46,350.00 | 46,750.00 | 46,200.00 | 46,250.00 | 46,250.00 | 149,235 |
| Mar 19, 2025 | 46,100.00 | 46,550.00 | 45,950.00 | 46,300.00 | 46,300.00 | 130,395 |
| Mar 18, 2025 | 46,400.00 | 46,750.00 | 45,900.00 | 45,900.00 | 45,900.00 | 142,121 |
| Mar 17, 2025 | 45,350.00 | 46,050.00 | 45,300.00 | 46,050.00 | 46,050.00 | 166,255 |
| Mar 14, 2025 | 45,450.00 | 45,500.00 | 45,000.00 | 45,050.00 | 45,050.00 | 247,700 |
| Mar 13, 2025 | 45,200.00 | 46,500.00 | 45,050.00 | 45,500.00 | 45,500.00 | 322,429 |
| Mar 12, 2025 | 44,400.00 | 45,550.00 | 44,400.00 | 45,200.00 | 45,200.00 | 244,320 |
| Mar 11, 2025 | 44,600.00 | 45,250.00 | 44,350.00 | 44,550.00 | 44,550.00 | 301,849 |
| Mar 10, 2025 | 45,300.00 | 45,925.00 | 45,150.00 | 45,650.00 | 45,650.00 | 184,425 |
| Mar 7, 2025 | 45,900.00 | 46,450.00 | 45,400.00 | 45,400.00 | 45,400.00 | 183,448 |
| Mar 6, 2025 | 44,850.00 | 46,450.00 | 44,800.00 | 45,900.00 | 45,900.00 | 211,131 |
| Mar 5, 2025 | 45,300.00 | 45,700.00 | 44,350.00 | 44,650.00 | 44,650.00 | 282,756 |
| Mar 4, 2025 | 45,450.00 | 46,500.00 | 44,200.00 | 45,100.00 | 45,100.00 | 322,315 |
| Feb 28, 2025 | 46,750.00 | 46,950.00 | 45,400.00 | 45,600.00 | 45,600.00 | 439,887 |
| Feb 27, 2025 | 47,300.00 | 47,850.00 | 47,000.00 | 47,350.00 | 47,350.00 | 176,933 |
| Feb 26, 2025 | 47,500.00 | 47,950.00 | 47,350.00 | 47,750.00 | 47,750.00 | 200,060 |
| Feb 25, 2025 | 47,250.00 | 47,800.00 | 46,950.00 | 47,600.00 | 47,600.00 | 194,679 |
| Feb 24, 2025 | 47,200.00 | 47,700.00 | 47,200.00 | 47,450.00 | 47,450.00 | 139,013 |
| Feb 21, 2025 | 48,650.00 | 49,050.00 | 47,350.00 | 47,500.00 | 47,500.00 | 289,559 |
| Feb 20, 2025 | 48,800.00 | 49,500.00 | 48,500.00 | 48,650.00 | 48,650.00 | 247,094 |
| Feb 19, 2025 | 48,850.00 | 49,350.00 | 48,700.00 | 49,000.00 | 49,000.00 | 218,822 |
| Feb 18, 2025 | 49,100.00 | 49,450.00 | 48,450.00 | 48,950.00 | 48,950.00 | 228,022 |
| Feb 17, 2025 | 48,350.00 | 49,200.00 | 47,900.00 | 49,150.00 | 49,150.00 | 365,432 |
| Feb 14, 2025 | 46,850.00 | 48,350.00 | 46,750.00 | 48,250.00 | 48,250.00 | 438,054 |
| Feb 13, 2025 | 47,150.00 | 47,200.00 | 45,750.00 | 46,750.00 | 46,750.00 | 381,659 |
| Feb 12, 2025 | 46,900.00 | 47,500.00 | 46,600.00 | 46,900.00 | 46,900.00 | 205,757 |
| Feb 11, 2025 | 46,750.00 | 47,050.00 | 45,950.00 | 46,650.00 | 46,650.00 | 243,226 |
| Feb 10, 2025 | 47,200.00 | 47,600.00 | 46,500.00 | 46,550.00 | 46,550.00 | 228,490 |
| Feb 7, 2025 | 46,400.00 | 47,600.00 | 46,400.00 | 47,200.00 | 47,200.00 | 289,225 |
| Feb 6, 2025 | 46,800.00 | 47,400.00 | 46,250.00 | 46,400.00 | 46,400.00 | 265,750 |
| Feb 5, 2025 | 46,600.00 | 46,700.00 | 46,200.00 | 46,650.00 | 46,650.00 | 228,253 |
| Feb 4, 2025 | 46,000.00 | 46,800.00 | 45,500.00 | 46,500.00 | 46,500.00 | 313,503 |
| Feb 3, 2025 | 45,150.00 | 45,850.00 | 44,900.00 | 45,700.00 | 45,700.00 | 335,276 |
| Jan 31, 2025 | 45,050.00 | 45,600.00 | 44,650.00 | 45,600.00 | 45,600.00 | 384,649 |
| Jan 24, 2025 | 44,950.00 | 45,000.00 | 44,500.00 | 44,650.00 | 44,650.00 | 238,257 |
| Jan 23, 2025 | 44,750.00 | 45,450.00 | 44,450.00 | 44,500.00 | 44,500.00 | 307,952 |
| Jan 22, 2025 | 44,500.00 | 45,000.00 | 44,200.00 | 44,700.00 | 44,700.00 | 355,772 |
| Jan 21, 2025 | 44,250.00 | 44,450.00 | 44,050.00 | 44,200.00 | 44,200.00 | 213,093 |
| Jan 20, 2025 | 43,500.00 | 44,350.00 | 43,450.00 | 44,000.00 | 44,000.00 | 246,982 |
| Jan 17, 2025 | 43,550.00 | 43,900.00 | 43,300.00 | 43,500.00 | 43,500.00 | 250,559 |
| Jan 16, 2025 | 44,000.00 | 44,050.00 | 43,450.00 | 43,950.00 | 43,950.00 | 255,032 |
| Jan 15, 2025 | 43,300.00 | 43,800.00 | 43,250.00 | 43,400.00 | 43,400.00 | 247,463 |
| Jan 14, 2025 | 43,550.00 | 43,550.00 | 42,850.00 | 43,150.00 | 43,150.00 | 226,825 |
| Jan 13, 2025 | 43,800.00 | 44,300.00 | 43,000.00 | 43,500.00 | 43,500.00 | 312,758 |
| Jan 10, 2025 | 43,800.00 | 44,450.00 | 43,750.00 | 44,200.00 | 44,200.00 | 266,474 |
| Jan 9, 2025 | 44,300.00 | 44,550.00 | 43,250.00 | 44,200.00 | 44,200.00 | 476,371 |
| Jan 8, 2025 | 43,800.00 | 45,000.00 | 43,700.00 | 44,700.00 | 44,700.00 | 324,987 |
| Jan 7, 2025 | 42,950.00 | 44,200.00 | 42,750.00 | 44,200.00 | 44,200.00 | 503,308 |
| Jan 6, 2025 | 43,000.00 | 43,200.00 | 42,350.00 | 42,850.00 | 42,850.00 | 546,087 |
| Jan 3, 2025 | 43,050.00 | 43,450.00 | 42,700.00 | 42,950.00 | 42,950.00 | 402,878 |
| Jan 2, 2025 | 43,150.00 | 43,950.00 | 42,700.00 | 43,050.00 | 43,050.00 | 389,510 |
| Dec 30, 2024 | 43,600.00 | 44,000.00 | 43,350.00 | 43,500.00 | 43,500.00 | 304,771 |
| Dec 27, 2024 | 3500 Dividend | |||||
| Dec 27, 2024 | 45,000.00 | 45,600.00 | 43,150.00 | 44,100.00 | 44,100.00 | 1,100,324 |
| Dec 26, 2024 | 48,400.00 | 48,400.00 | 47,900.00 | 48,000.00 | 44,500.00 | 752,786 |
| Dec 24, 2024 | 48,400.00 | 48,650.00 | 48,150.00 | 48,400.00 | 44,870.83 | 352,738 |
| Dec 23, 2024 | 47,650.00 | 48,650.00 | 47,300.00 | 48,400.00 | 44,870.83 | 376,866 |
| Dec 20, 2024 | 47,650.00 | 47,800.00 | 46,750.00 | 47,300.00 | 43,851.04 | 306,931 |
| Dec 19, 2024 | 47,200.00 | 47,950.00 | 47,050.00 | 47,750.00 | 44,268.23 | 223,318 |
| Dec 18, 2024 | 46,500.00 | 48,300.00 | 46,150.00 | 48,200.00 | 44,685.41 | 489,821 |
| Dec 17, 2024 | 47,200.00 | 47,200.00 | 45,900.00 | 46,550.00 | 43,155.73 | 415,085 |
| Dec 16, 2024 | 47,700.00 | 47,750.00 | 46,800.00 | 46,800.00 | 43,387.50 | 162,400 |
| Dec 13, 2024 | 47,100.00 | 47,400.00 | 46,550.00 | 47,100.00 | 43,665.63 | 172,133 |
| Dec 12, 2024 | 46,550.00 | 47,450.00 | 46,550.00 | 47,100.00 | 43,665.63 | 515,823 |
| Dec 11, 2024 | 45,550.00 | 46,800.00 | 45,400.00 | 46,500.00 | 43,109.38 | 276,449 |
| Dec 10, 2024 | 45,400.00 | 45,950.00 | 44,900.00 | 45,950.00 | 42,599.48 | 365,439 |
| Dec 9, 2024 | 46,850.00 | 46,850.00 | 44,800.00 | 45,050.00 | 41,765.10 | 412,523 |
| Dec 6, 2024 | 47,250.00 | 47,850.00 | 46,000.00 | 47,350.00 | 43,897.39 | 369,679 |
| Dec 5, 2024 | 48,950.00 | 49,000.00 | 47,100.00 | 47,100.00 | 43,665.63 | 324,512 |
| Dec 4, 2024 | 49,800.00 | 49,900.00 | 48,150.00 | 48,950.00 | 45,380.73 | 582,544 |
| Dec 3, 2024 | 48,000.00 | 50,700.00 | 47,900.00 | 50,700.00 | 47,003.13 | 1,094,431 |
| Dec 2, 2024 | 47,950.00 | 48,100.00 | 47,350.00 | 47,550.00 | 44,082.81 | 182,100 |
| Nov 29, 2024 | 47,300.00 | 47,800.00 | 47,050.00 | 47,600.00 | 44,129.16 | 267,310 |
| Nov 28, 2024 | 47,250.00 | 47,550.00 | 46,600.00 | 47,300.00 | 43,851.04 | 257,062 |
| Nov 27, 2024 | 45,600.00 | 47,250.00 | 45,600.00 | 46,850.00 | 43,433.85 | 252,061 |
| Nov 26, 2024 | 45,950.00 | 46,000.00 | 45,350.00 | 45,850.00 | 42,506.77 | 168,366 |
| Nov 25, 2024 | 46,550.00 | 46,600.00 | 45,900.00 | 46,400.00 | 43,016.66 | 241,051 |
| Nov 22, 2024 | 46,150.00 | 46,350.00 | 45,900.00 | 46,200.00 | 42,831.25 | 101,073 |
| Nov 21, 2024 | 46,050.00 | 46,250.00 | 45,700.00 | 45,800.00 | 42,460.41 | 123,821 |
| Nov 20, 2024 | 45,550.00 | 46,300.00 | 45,350.00 | 46,000.00 | 42,645.83 | 161,129 |
| Nov 19, 2024 | 45,700.00 | 46,350.00 | 45,200.00 | 45,950.00 | 42,599.48 | 198,789 |
| Nov 18, 2024 | 44,850.00 | 46,750.00 | 44,700.00 | 46,050.00 | 42,692.19 | 289,813 |
| Nov 15, 2024 | 44,850.00 | 45,050.00 | 44,200.00 | 44,450.00 | 41,208.85 | 165,040 |
| Nov 14, 2024 | 44,800.00 | 45,100.00 | 44,300.00 | 44,450.00 | 41,208.85 | 289,113 |
| Nov 13, 2024 | 45,200.00 | 45,350.00 | 44,300.00 | 44,400.00 | 41,162.50 | 198,335 |
| Nov 12, 2024 | 46,600.00 | 46,800.00 | 45,200.00 | 45,450.00 | 42,135.94 | 266,353 |
| Nov 11, 2024 | 46,000.00 | 46,950.00 | 45,850.00 | 46,750.00 | 43,341.14 | 157,609 |
| Nov 8, 2024 | 46,750.00 | 47,200.00 | 46,300.00 | 46,450.00 | 43,063.02 | 175,396 |
| Nov 7, 2024 | 46,700.00 | 47,500.00 | 46,150.00 | 46,300.00 | 42,923.96 | 190,239 |
| Nov 6, 2024 | 46,650.00 | 47,300.00 | 46,500.00 | 47,000.00 | 43,572.91 | 143,586 |
| Nov 5, 2024 | 45,400.00 | 46,850.00 | 45,250.00 | 46,850.00 | 43,433.85 | 218,668 |
| Nov 4, 2024 | 45,900.00 | 45,950.00 | 45,100.00 | 45,850.00 | 42,506.77 | 200,606 |
| Nov 1, 2024 | 45,400.00 | 46,150.00 | 45,400.00 | 45,950.00 | 42,599.48 | 115,562 |
| Oct 31, 2024 | 46,050.00 | 46,200.00 | 45,400.00 | 45,900.00 | 42,553.13 | 303,964 |
| Oct 30, 2024 | 47,250.00 | 47,250.00 | 45,600.00 | 46,150.00 | 42,784.89 | 355,169 |
| Oct 29, 2024 | 46,900.00 | 47,250.00 | 46,500.00 | 47,150.00 | 43,711.98 | 181,827 |
| Oct 28, 2024 | 47,450.00 | 47,450.00 | 46,300.00 | 46,950.00 | 43,526.56 | 189,619 |
| Oct 25, 2024 | 47,100.00 | 48,450.00 | 46,800.00 | 47,150.00 | 43,711.98 | 379,951 |
| Oct 24, 2024 | 47,100.00 | 47,800.00 | 46,800.00 | 47,100.00 | 43,665.63 | 213,778 |
| Oct 23, 2024 | 47,650.00 | 48,000.00 | 47,350.00 | 47,450.00 | 43,990.10 | 204,560 |
| Oct 22, 2024 | 47,100.00 | 47,800.00 | 46,900.00 | 47,750.00 | 44,268.23 | 258,100 |
| Oct 21, 2024 | 47,250.00 | 47,650.00 | 46,700.00 | 47,250.00 | 43,804.69 | 222,904 |
| Oct 18, 2024 | 47,000.00 | 47,750.00 | 47,000.00 | 47,350.00 | 43,897.39 | 174,762 |
| Oct 17, 2024 | 47,450.00 | 47,900.00 | 46,800.00 | 46,900.00 | 43,480.21 | 221,584 |
| Oct 16, 2024 | 46,250.00 | 47,700.00 | 46,200.00 | 46,850.00 | 43,433.85 | 338,029 |
| Oct 15, 2024 | 46,200.00 | 47,100.00 | 45,950.00 | 46,650.00 | 43,248.44 | 293,379 |
| Oct 14, 2024 | 45,250.00 | 46,400.00 | 44,750.00 | 45,200.00 | 41,904.16 | 306,213 |
| Oct 11, 2024 | 44,550.00 | 45,200.00 | 44,400.00 | 45,200.00 | 41,904.16 | 208,774 |
| Oct 10, 2024 | 44,800.00 | 45,000.00 | 44,150.00 | 44,150.00 | 40,930.73 | 348,698 |
| Oct 8, 2024 | 44,300.00 | 44,600.00 | 43,900.00 | 44,550.00 | 41,301.56 | 218,486 |
| Oct 7, 2024 | 44,300.00 | 45,000.00 | 43,750.00 | 44,650.00 | 41,394.27 | 188,283 |
| Oct 4, 2024 | 43,750.00 | 44,750.00 | 43,300.00 | 44,650.00 | 41,394.27 | 287,460 |
| Oct 2, 2024 | 43,150.00 | 43,850.00 | 42,750.00 | 43,500.00 | 40,328.13 | 195,184 |
| Sep 30, 2024 | 44,750.00 | 44,750.00 | 43,350.00 | 43,550.00 | 40,374.48 | 459,228 |
| Sep 27, 2024 | 44,150.00 | 45,000.00 | 44,100.00 | 44,450.00 | 41,208.85 | 289,278 |
| Sep 26, 2024 | 43,300.00 | 44,400.00 | 43,100.00 | 44,050.00 | 40,838.02 | 427,467 |
| Sep 25, 2024 | 46,350.00 | 46,500.00 | 42,900.00 | 42,900.00 | 39,771.88 | 1,174,846 |
| Sep 24, 2024 | 47,000.00 | 47,000.00 | 45,300.00 | 45,900.00 | 42,553.13 | 271,248 |
| Sep 23, 2024 | 46,700.00 | 46,900.00 | 46,100.00 | 46,450.00 | 43,063.02 | 147,979 |
| Sep 20, 2024 | 47,650.00 | 47,650.00 | 46,200.00 | 46,650.00 | 43,248.44 | 472,495 |
| Sep 19, 2024 | 47,600.00 | 47,900.00 | 46,750.00 | 47,500.00 | 44,036.46 | 319,947 |
| Sep 13, 2024 | 46,250.00 | 47,250.00 | 46,150.00 | 47,050.00 | 43,619.27 | 191,057 |
| Sep 12, 2024 | 45,250.00 | 45,900.00 | 45,150.00 | 45,850.00 | 42,506.77 | 314,290 |
| Sep 11, 2024 | 46,800.00 | 46,850.00 | 44,550.00 | 45,100.00 | 41,811.46 | 364,283 |
| Sep 10, 2024 | 46,750.00 | 47,050.00 | 46,150.00 | 46,650.00 | 43,248.44 | 191,065 |
| Sep 9, 2024 | 45,850.00 | 46,550.00 | 45,100.00 | 46,350.00 | 42,970.31 | 263,324 |
| Sep 6, 2024 | 46,850.00 | 47,350.00 | 45,900.00 | 46,650.00 | 43,248.44 | 264,779 |
| Sep 5, 2024 | 47,500.00 | 47,650.00 | 46,000.00 | 46,600.00 | 43,202.08 | 332,436 |
| Sep 4, 2024 | 46,500.00 | 47,900.00 | 46,500.00 | 47,450.00 | 43,990.10 | 440,900 |
| Sep 3, 2024 | 47,250.00 | 48,800.00 | 47,000.00 | 47,800.00 | 44,314.58 | 357,382 |
| Sep 2, 2024 | 47,500.00 | 47,600.00 | 46,750.00 | 47,100.00 | 43,665.63 | 194,694 |
| Aug 30, 2024 | 46,650.00 | 47,850.00 | 46,300.00 | 47,250.00 | 43,804.69 | 344,643 |
| Aug 29, 2024 | 45,850.00 | 46,600.00 | 45,600.00 | 46,500.00 | 43,109.38 | 267,672 |
| Aug 28, 2024 | 46,550.00 | 46,650.00 | 45,700.00 | 46,100.00 | 42,738.54 | 286,739 |
| Aug 27, 2024 | 48,250.00 | 48,450.00 | 46,300.00 | 46,600.00 | 43,202.08 | 408,873 |
| Aug 26, 2024 | 47,700.00 | 48,900.00 | 47,500.00 | 48,250.00 | 44,731.77 | 410,570 |
| Aug 23, 2024 | 47,250.00 | 47,700.00 | 47,050.00 | 47,450.00 | 43,990.10 | 201,007 |
| Aug 22, 2024 | 47,900.00 | 47,950.00 | 47,050.00 | 47,500.00 | 44,036.46 | 276,408 |
| Aug 21, 2024 | 47,700.00 | 47,900.00 | 47,300.00 | 47,900.00 | 44,407.29 | 271,691 |
| Aug 20, 2024 | 45,850.00 | 47,800.00 | 45,800.00 | 47,800.00 | 44,314.58 | 726,013 |
| Aug 19, 2024 | 45,200.00 | 45,900.00 | 44,950.00 | 45,600.00 | 42,275.00 | 239,085 |
| Aug 16, 2024 | 44,900.00 | 45,800.00 | 44,800.00 | 45,250.00 | 41,950.52 | 393,908 |
| Aug 14, 2024 | 44,150.00 | 44,500.00 | 43,800.00 | 44,300.00 | 41,069.79 | 359,437 |
| Aug 13, 2024 | 43,700.00 | 44,100.00 | 43,350.00 | 43,700.00 | 40,513.54 | 283,490 |
| Aug 12, 2024 | 43,900.00 | 44,250.00 | 43,600.00 | 43,900.00 | 40,698.96 | 158,611 |
| Aug 9, 2024 | 43,550.00 | 44,150.00 | 43,200.00 | 43,650.00 | 40,467.19 | 340,811 |
| Aug 8, 2024 | 41,200.00 | 43,100.00 | 41,100.00 | 42,600.00 | 39,493.75 | 340,388 |
| Aug 7, 2024 | 40,850.00 | 42,450.00 | 40,550.00 | 41,800.00 | 38,752.08 | 205,258 |
| Aug 6, 2024 | 41,500.00 | 42,250.00 | 40,700.00 | 41,350.00 | 38,334.89 | 385,104 |
| Aug 5, 2024 | 42,100.00 | 42,300.00 | 39,500.00 | 40,300.00 | 37,361.46 | 489,974 |
| Aug 2, 2024 | 44,950.00 | 45,000.00 | 42,950.00 | 43,250.00 | 40,096.35 | 387,031 |
| Aug 1, 2024 | 45,100.00 | 45,650.00 | 44,500.00 | 45,650.00 | 42,321.35 | 320,243 |
| Jul 31, 2024 | 44,750.00 | 45,300.00 | 44,300.00 | 44,750.00 | 41,486.98 | 386,832 |
| Jul 30, 2024 | 43,950.00 | 45,150.00 | 43,750.00 | 44,400.00 | 41,162.50 | 398,410 |
| Jul 29, 2024 | 44,450.00 | 45,650.00 | 44,100.00 | 44,150.00 | 40,930.73 | 405,916 |
| Jul 26, 2024 | 43,600.00 | 44,450.00 | 43,400.00 | 44,450.00 | 41,208.85 | 352,397 |
| Jul 25, 2024 | 44,750.00 | 44,750.00 | 43,400.00 | 43,500.00 | 40,328.13 | 379,338 |
| Jul 24, 2024 | 44,550.00 | 45,050.00 | 44,350.00 | 44,950.00 | 41,672.39 | 202,100 |
| Jul 23, 2024 | 44,900.00 | 45,350.00 | 44,400.00 | 44,950.00 | 41,672.39 | 295,873 |
| Jul 22, 2024 | 44,800.00 | 45,100.00 | 43,900.00 | 44,500.00 | 41,255.21 | 331,344 |
| Jul 19, 2024 | 44,600.00 | 45,250.00 | 43,600.00 | 45,250.00 | 41,950.52 | 446,345 |
| Jul 18, 2024 | 44,950.00 | 45,250.00 | 44,600.00 | 45,100.00 | 41,811.46 | 385,197 |
| Jul 17, 2024 | 45,700.00 | 46,150.00 | 45,150.00 | 45,400.00 | 42,089.58 | 404,780 |
| Jul 16, 2024 | 44,400.00 | 45,750.00 | 44,300.00 | 45,750.00 | 42,414.06 | 689,284 |
| Jul 15, 2024 | 44,400.00 | 45,250.00 | 43,950.00 | 44,400.00 | 41,162.50 | 381,863 |
| Jul 12, 2024 | 44,500.00 | 44,700.00 | 43,550.00 | 44,100.00 | 40,884.38 | 280,899 |
| Jul 11, 2024 | 43,550.00 | 44,550.00 | 43,250.00 | 44,550.00 | 41,301.56 | 826,053 |
| Jul 10, 2024 | 43,050.00 | 43,450.00 | 42,650.00 | 43,200.00 | 40,050.00 | 441,495 |
| Jul 9, 2024 | 43,200.00 | 43,450.00 | 42,050.00 | 43,450.00 | 40,281.77 | 777,213 |
| Jul 8, 2024 | 42,950.00 | 43,550.00 | 42,800.00 | 43,100.00 | 39,957.29 | 445,330 |
| Jul 5, 2024 | 42,750.00 | 43,550.00 | 42,550.00 | 42,800.00 | 39,679.16 | 787,193 |
| Jul 4, 2024 | 41,300.00 | 43,000.00 | 41,000.00 | 42,550.00 | 39,447.39 | 1,168,993 |
| Jul 3, 2024 | 40,200.00 | 41,800.00 | 40,050.00 | 41,300.00 | 38,288.54 | 804,413 |
| Jul 2, 2024 | 39,100.00 | 40,450.00 | 39,000.00 | 40,200.00 | 37,268.75 | 751,957 |
| Jul 1, 2024 | 39,500.00 | 39,800.00 | 39,300.00 | 39,500.00 | 36,619.79 | 291,792 |
| Jun 28, 2024 | 38,400.00 | 39,850.00 | 38,350.00 | 39,800.00 | 36,897.91 | 815,565 |
| Jun 27, 2024 | 37,850.00 | 38,450.00 | 37,600.00 | 38,450.00 | 35,646.35 | 399,743 |
| Jun 26, 2024 | 38,050.00 | 38,250.00 | 37,750.00 | 38,250.00 | 35,460.94 | 428,581 |
| Jun 25, 2024 | 37,850.00 | 38,500.00 | 37,450.00 | 38,300.00 | 35,507.29 | 526,185 |
| Jun 24, 2024 | 37,800.00 | 38,000.00 | 37,500.00 | 37,600.00 | 34,858.33 | 334,910 |
| Jun 21, 2024 | 38,000.00 | 38,400.00 | 37,700.00 | 38,000.00 | 35,229.16 | 458,926 |
| Jun 20, 2024 | 38,050.00 | 38,300.00 | 37,700.00 | 38,150.00 | 35,368.23 | 365,717 |
| Jun 19, 2024 | 37,150.00 | 38,450.00 | 37,050.00 | 37,900.00 | 35,136.46 | 727,594 |
| Jun 18, 2024 | 36,750.00 | 37,300.00 | 36,200.00 | 37,150.00 | 34,441.14 | 932,476 |
| Jun 17, 2024 | 36,100.00 | 36,850.00 | 36,100.00 | 36,400.00 | 33,745.83 | 562,782 |
| Jun 14, 2024 | 36,300.00 | 36,550.00 | 36,100.00 | 36,100.00 | 33,467.71 | 532,271 |
| Jun 13, 2024 | 36,150.00 | 37,150.00 | 36,150.00 | 36,150.00 | 33,514.06 | 1,189,378 |
| Jun 12, 2024 | 35,800.00 | 36,100.00 | 35,750.00 | 36,000.00 | 33,375.00 | 368,698 |
| Jun 11, 2024 | 36,400.00 | 36,550.00 | 35,800.00 | 35,800.00 | 33,189.58 | 754,004 |
| Jun 10, 2024 | 36,200.00 | 36,550.00 | 36,200.00 | 36,250.00 | 33,606.77 | 434,766 |
| Jun 7, 2024 | 36,000.00 | 36,800.00 | 35,700.00 | 36,350.00 | 33,699.48 | 897,564 |
| Jun 5, 2024 | 35,900.00 | 36,800.00 | 35,650.00 | 36,300.00 | 33,653.13 | 978,406 |
| Jun 4, 2024 | 36,400.00 | 36,700.00 | 35,800.00 | 35,800.00 | 33,189.58 | 916,040 |
| Jun 3, 2024 | 36,200.00 | 37,050.00 | 36,150.00 | 36,600.00 | 33,931.25 | 1,011,602 |
Related Tickers
001200.KS Eugene Investment & Securities Co.,Ltd.
3,340.00
-0.74%
DFTK.F DF Deutsche Forfait AG
1.4300
+1.42%
001500.KS Hyundai Motor Securities Co.,Ltd.
6,970.00
-2.52%
SAVEs.XC
071050.KS Korea Investment Holdings Co., Ltd.
104,900.00
-2.87%
DYNA Dynastar Holdings, Inc.
0.0100
-67.74%
FTKd.XC
IGGRF IG Group Holdings plc
12.33
-2.57%
8365.HK Hatcher Group Limited
0.305
0.00%
006800.KS Mirae Asset Securities Co., Ltd.
15,620.00
+0.45%