KSE - Delayed Quote KRW
Kakao Corp. (035720.KS)
36,950.00
-50.00
(-0.14%)
At close: May 9 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 37,150.00 | 37,200.00 | 36,850.00 | 36,950.00 | 36,950.00 | 1,076,784 |
| May 8, 2025 | 38,200.00 | 38,250.00 | 36,900.00 | 37,000.00 | 37,000.00 | 4,639,380 |
| May 7, 2025 | 38,350.00 | 38,550.00 | 37,800.00 | 38,350.00 | 38,350.00 | 1,891,623 |
| May 2, 2025 | 38,150.00 | 38,650.00 | 37,950.00 | 38,050.00 | 38,050.00 | 1,350,989 |
| Apr 30, 2025 | 38,300.00 | 38,750.00 | 37,750.00 | 38,250.00 | 38,250.00 | 1,857,478 |
| Apr 29, 2025 | 38,200.00 | 38,700.00 | 38,100.00 | 38,450.00 | 38,450.00 | 1,787,062 |
| Apr 28, 2025 | 38,500.00 | 38,600.00 | 37,950.00 | 38,050.00 | 38,050.00 | 1,779,369 |
| Apr 25, 2025 | 37,850.00 | 38,400.00 | 37,150.00 | 37,950.00 | 37,950.00 | 16,562,277 |
| Apr 24, 2025 | 39,650.00 | 39,775.00 | 39,250.00 | 39,450.00 | 39,450.00 | 497,262 |
| Apr 23, 2025 | 39,650.00 | 39,700.00 | 39,150.00 | 39,400.00 | 39,400.00 | 687,852 |
| Apr 22, 2025 | 38,550.00 | 40,150.00 | 38,425.00 | 39,200.00 | 39,200.00 | 1,247,375 |
| Apr 21, 2025 | 39,250.00 | 39,350.00 | 38,750.00 | 38,900.00 | 38,900.00 | 464,726 |
| Apr 18, 2025 | 38,300.00 | 39,150.00 | 38,100.00 | 39,000.00 | 39,000.00 | 841,087 |
| Apr 17, 2025 | 37,800.00 | 38,400.00 | 37,800.00 | 38,200.00 | 38,200.00 | 845,939 |
| Apr 16, 2025 | 38,900.00 | 38,950.00 | 37,600.00 | 37,750.00 | 37,750.00 | 1,386,130 |
| Apr 15, 2025 | 39,150.00 | 39,350.00 | 38,750.00 | 38,850.00 | 38,850.00 | 1,049,886 |
| Apr 14, 2025 | 39,150.00 | 39,750.00 | 38,950.00 | 39,000.00 | 39,000.00 | 962,491 |
| Apr 11, 2025 | 38,750.00 | 39,050.00 | 38,200.00 | 39,000.00 | 39,000.00 | 1,364,871 |
| Apr 10, 2025 | 39,100.00 | 40,000.00 | 38,200.00 | 40,000.00 | 40,000.00 | 1,977,485 |
| Apr 9, 2025 | 38,250.00 | 39,650.00 | 36,950.00 | 39,050.00 | 39,050.00 | 1,861,781 |
| Apr 8, 2025 | 41,450.00 | 41,500.00 | 39,000.00 | 39,050.00 | 39,050.00 | 2,588,453 |
| Apr 7, 2025 | 40,450.00 | 41,750.00 | 39,500.00 | 40,650.00 | 40,650.00 | 2,124,791 |
| Apr 4, 2025 | 42,600.00 | 44,750.00 | 40,950.00 | 41,850.00 | 41,850.00 | 4,844,975 |
| Apr 3, 2025 | 40,000.00 | 42,900.00 | 40,000.00 | 42,850.00 | 42,850.00 | 2,508,882 |
| Apr 2, 2025 | 42,300.00 | 42,350.00 | 40,700.00 | 40,900.00 | 40,900.00 | 1,549,771 |
| Apr 1, 2025 | 39,600.00 | 42,450.00 | 39,600.00 | 42,200.00 | 42,200.00 | 2,570,592 |
| Mar 31, 2025 | 40,250.00 | 40,700.00 | 39,100.00 | 39,100.00 | 39,100.00 | 1,711,143 |
| Mar 28, 2025 | 41,600.00 | 41,650.00 | 40,500.00 | 41,150.00 | 41,150.00 | 728,635 |
| Mar 27, 2025 | 42,300.00 | 42,350.00 | 41,200.00 | 41,600.00 | 41,600.00 | 1,360,153 |
| Mar 26, 2025 | 42,350.00 | 43,050.00 | 41,400.00 | 42,900.00 | 42,900.00 | 1,180,900 |
| Mar 25, 2025 | 42,100.00 | 42,400.00 | 41,750.00 | 42,200.00 | 42,200.00 | 827,099 |
| Mar 24, 2025 | 43,350.00 | 43,500.00 | 41,550.00 | 41,900.00 | 41,900.00 | 1,792,693 |
| Mar 21, 2025 | 42,650.00 | 43,600.00 | 41,900.00 | 43,600.00 | 43,600.00 | 1,900,729 |
| Mar 20, 2025 | 43,500.00 | 43,950.00 | 42,650.00 | 42,650.00 | 42,650.00 | 1,761,461 |
| Mar 19, 2025 | 44,000.00 | 44,375.00 | 43,100.00 | 43,300.00 | 43,300.00 | 1,642,570 |
| Mar 18, 2025 | 43,700.00 | 45,050.00 | 43,500.00 | 44,000.00 | 44,000.00 | 2,475,410 |
| Mar 17, 2025 | 43,500.00 | 43,850.00 | 42,300.00 | 43,500.00 | 43,500.00 | 1,693,348 |
| Mar 14, 2025 | 43,100.00 | 44,050.00 | 43,100.00 | 43,450.00 | 43,450.00 | 1,733,603 |
| Mar 13, 2025 | 44,150.00 | 44,750.00 | 42,350.00 | 43,150.00 | 43,150.00 | 3,269,454 |
| Mar 12, 2025 | 44,250.00 | 44,650.00 | 43,450.00 | 44,100.00 | 44,100.00 | 1,976,354 |
| Mar 11, 2025 | 43,900.00 | 44,700.00 | 43,550.00 | 44,100.00 | 44,100.00 | 2,486,551 |
| Mar 10, 2025 | 43,500.00 | 45,950.00 | 43,150.00 | 45,400.00 | 45,400.00 | 4,010,592 |
| Mar 7, 2025 | 68 Dividend | |||||
| Mar 7, 2025 | 44,450.00 | 44,825.00 | 43,450.00 | 43,750.00 | 43,750.00 | 3,099,161 |
| Mar 6, 2025 | 43,500.00 | 45,400.00 | 42,550.00 | 45,100.00 | 45,032.00 | 6,180,767 |
| Mar 5, 2025 | 42,550.00 | 43,500.00 | 42,450.00 | 43,100.00 | 43,035.02 | 2,525,062 |
| Mar 4, 2025 | 43,000.00 | 43,450.00 | 41,350.00 | 41,900.00 | 41,836.82 | 3,387,888 |
| Feb 28, 2025 | 43,700.00 | 44,700.00 | 42,650.00 | 43,150.00 | 43,084.94 | 6,591,090 |
| Feb 27, 2025 | 42,900.00 | 44,450.00 | 42,800.00 | 44,450.00 | 44,382.98 | 10,185,706 |
| Feb 26, 2025 | 40,150.00 | 42,400.00 | 40,050.00 | 42,100.00 | 42,036.52 | 7,598,359 |
| Feb 25, 2025 | 39,200.00 | 39,800.00 | 39,100.00 | 39,750.00 | 39,690.07 | 1,505,555 |
| Feb 24, 2025 | 39,650.00 | 40,000.00 | 39,200.00 | 39,550.00 | 39,490.37 | 1,834,667 |
| Feb 21, 2025 | 40,000.00 | 40,250.00 | 39,600.00 | 39,900.00 | 39,839.84 | 2,460,853 |
| Feb 20, 2025 | 39,600.00 | 40,750.00 | 39,550.00 | 39,750.00 | 39,690.07 | 4,599,415 |
| Feb 19, 2025 | 39,150.00 | 39,650.00 | 38,850.00 | 39,300.00 | 39,240.75 | 2,977,884 |
| Feb 18, 2025 | 38,950.00 | 39,350.00 | 38,600.00 | 38,950.00 | 38,891.27 | 2,601,628 |
| Feb 17, 2025 | 39,100.00 | 39,350.00 | 38,800.00 | 39,050.00 | 38,991.12 | 3,131,805 |
| Feb 14, 2025 | 40,550.00 | 40,600.00 | 38,400.00 | 38,750.00 | 38,691.57 | 6,091,721 |
| Feb 13, 2025 | 42,350.00 | 43,100.00 | 39,700.00 | 40,200.00 | 40,139.39 | 8,123,275 |
| Feb 12, 2025 | 42,750.00 | 42,750.00 | 41,400.00 | 42,000.00 | 41,936.68 | 2,941,517 |
| Feb 11, 2025 | 43,200.00 | 43,450.00 | 42,250.00 | 42,850.00 | 42,785.39 | 3,387,582 |
| Feb 10, 2025 | 44,500.00 | 46,000.00 | 42,300.00 | 42,500.00 | 42,435.92 | 6,162,748 |
| Feb 7, 2025 | 45,200.00 | 45,250.00 | 43,550.00 | 44,500.00 | 44,432.91 | 5,102,434 |
| Feb 6, 2025 | 44,000.00 | 45,500.00 | 43,500.00 | 45,300.00 | 45,231.70 | 9,121,099 |
| Feb 5, 2025 | 41,300.00 | 43,550.00 | 41,000.00 | 43,200.00 | 43,134.86 | 10,732,661 |
| Feb 4, 2025 | 42,600.00 | 43,150.00 | 40,200.00 | 40,900.00 | 40,838.33 | 12,331,280 |
| Feb 3, 2025 | 38,350.00 | 42,450.00 | 37,750.00 | 41,800.00 | 41,736.98 | 14,720,792 |
| Jan 31, 2025 | 36,100.00 | 39,000.00 | 36,100.00 | 38,350.00 | 38,292.18 | 6,846,406 |
| Jan 24, 2025 | 35,900.00 | 36,350.00 | 35,700.00 | 35,750.00 | 35,696.10 | 1,076,274 |
| Jan 23, 2025 | 36,450.00 | 36,500.00 | 35,750.00 | 35,750.00 | 35,696.10 | 1,220,022 |
| Jan 22, 2025 | 36,800.00 | 37,050.00 | 36,150.00 | 36,300.00 | 36,245.27 | 1,154,547 |
| Jan 21, 2025 | 36,450.00 | 37,000.00 | 36,150.00 | 36,450.00 | 36,395.04 | 1,166,887 |
| Jan 20, 2025 | 36,400.00 | 36,700.00 | 35,800.00 | 36,450.00 | 36,395.04 | 1,356,111 |
| Jan 17, 2025 | 36,950.00 | 36,950.00 | 36,400.00 | 36,400.00 | 36,345.12 | 1,135,029 |
| Jan 16, 2025 | 37,400.00 | 37,850.00 | 36,700.00 | 36,900.00 | 36,844.36 | 1,271,977 |
| Jan 15, 2025 | 36,950.00 | 38,150.00 | 36,500.00 | 37,000.00 | 36,944.21 | 2,186,274 |
| Jan 14, 2025 | 36,650.00 | 36,950.00 | 36,350.00 | 36,850.00 | 36,794.44 | 1,087,274 |
| Jan 13, 2025 | 36,200.00 | 36,900.00 | 36,200.00 | 36,500.00 | 36,444.96 | 1,170,255 |
| Jan 10, 2025 | 37,200.00 | 37,400.00 | 36,400.00 | 36,550.00 | 36,494.89 | 2,240,282 |
| Jan 9, 2025 | 37,450.00 | 37,850.00 | 37,200.00 | 37,200.00 | 37,143.91 | 2,219,066 |
| Jan 8, 2025 | 38,300.00 | 39,000.00 | 37,200.00 | 37,400.00 | 37,343.61 | 2,887,696 |
| Jan 7, 2025 | 39,400.00 | 39,900.00 | 38,550.00 | 38,650.00 | 38,591.73 | 1,438,838 |
| Jan 6, 2025 | 37,800.00 | 39,250.00 | 37,800.00 | 39,150.00 | 39,090.97 | 1,459,048 |
| Jan 3, 2025 | 37,450.00 | 39,250.00 | 37,450.00 | 38,050.00 | 37,992.63 | 1,971,546 |
| Jan 2, 2025 | 38,500.00 | 38,600.00 | 37,000.00 | 37,450.00 | 37,393.54 | 1,391,090 |
| Dec 30, 2024 | 38,800.00 | 39,150.00 | 38,100.00 | 38,200.00 | 38,142.40 | 1,110,508 |
| Dec 27, 2024 | 38,550.00 | 39,400.00 | 38,350.00 | 38,850.00 | 38,791.42 | 1,236,769 |
| Dec 26, 2024 | 39,650.00 | 39,850.00 | 38,400.00 | 38,550.00 | 38,491.88 | 1,921,654 |
| Dec 24, 2024 | 39,750.00 | 40,150.00 | 39,500.00 | 39,500.00 | 39,440.45 | 1,110,417 |
| Dec 23, 2024 | 41,000.00 | 41,000.00 | 39,200.00 | 39,700.00 | 39,640.14 | 2,132,239 |
| Dec 20, 2024 | 40,800.00 | 41,500.00 | 40,350.00 | 40,800.00 | 40,738.48 | 1,973,168 |
| Dec 19, 2024 | 42,050.00 | 42,700.00 | 40,850.00 | 41,200.00 | 41,137.88 | 2,407,758 |
| Dec 18, 2024 | 43,000.00 | 43,750.00 | 42,800.00 | 43,400.00 | 43,334.56 | 1,516,552 |
| Dec 17, 2024 | 43,650.00 | 44,250.00 | 42,700.00 | 42,850.00 | 42,785.39 | 2,019,873 |
| Dec 16, 2024 | 47,000.00 | 47,050.00 | 43,550.00 | 43,950.00 | 43,883.73 | 4,206,177 |
| Dec 13, 2024 | 43,700.00 | 46,450.00 | 43,400.00 | 45,900.00 | 45,830.79 | 4,615,083 |
| Dec 12, 2024 | 45,000.00 | 45,250.00 | 42,500.00 | 43,700.00 | 43,634.11 | 3,811,891 |
| Dec 11, 2024 | 44,250.00 | 45,300.00 | 43,900.00 | 44,600.00 | 44,532.75 | 2,218,036 |
| Dec 10, 2024 | 43,000.00 | 44,000.00 | 42,950.00 | 43,850.00 | 43,783.88 | 2,629,946 |
| Dec 9, 2024 | 43,050.00 | 45,100.00 | 42,050.00 | 42,300.00 | 42,236.22 | 4,184,554 |
| Dec 6, 2024 | 44,400.00 | 45,650.00 | 42,850.00 | 44,500.00 | 44,432.91 | 6,696,783 |
| Dec 5, 2024 | 45,700.00 | 46,150.00 | 43,600.00 | 44,100.00 | 44,033.51 | 5,207,632 |
| Dec 4, 2024 | 42,200.00 | 47,100.00 | 41,600.00 | 46,600.00 | 46,529.74 | 13,795,722 |
| Dec 3, 2024 | 42,450.00 | 43,000.00 | 42,050.00 | 42,950.00 | 42,885.24 | 3,152,958 |
| Dec 2, 2024 | 40,550.00 | 42,500.00 | 40,150.00 | 42,150.00 | 42,086.45 | 5,583,827 |
| Nov 29, 2024 | 38,150.00 | 40,900.00 | 38,000.00 | 40,100.00 | 40,039.54 | 5,364,138 |
| Nov 28, 2024 | 38,500.00 | 38,700.00 | 37,750.00 | 38,200.00 | 38,142.40 | 1,210,453 |
| Nov 27, 2024 | 37,100.00 | 38,400.00 | 37,000.00 | 38,350.00 | 38,292.18 | 2,268,347 |
| Nov 26, 2024 | 35,850.00 | 37,100.00 | 35,850.00 | 37,000.00 | 36,944.21 | 1,228,125 |
| Nov 25, 2024 | 36,400.00 | 36,450.00 | 35,850.00 | 36,150.00 | 36,095.50 | 1,189,187 |
| Nov 22, 2024 | 35,200.00 | 36,450.00 | 35,150.00 | 36,050.00 | 35,995.64 | 1,095,476 |
| Nov 21, 2024 | 34,850.00 | 35,850.00 | 34,850.00 | 35,150.00 | 35,097.00 | 1,106,598 |
| Nov 20, 2024 | 35,950.00 | 36,000.00 | 35,250.00 | 35,500.00 | 35,446.47 | 1,012,884 |
| Nov 19, 2024 | 34,800.00 | 36,250.00 | 34,800.00 | 36,250.00 | 36,195.34 | 1,485,633 |
| Nov 18, 2024 | 33,800.00 | 35,200.00 | 33,800.00 | 35,100.00 | 35,047.08 | 1,298,626 |
| Nov 15, 2024 | 33,100.00 | 34,550.00 | 32,950.00 | 34,050.00 | 33,998.66 | 1,328,815 |
| Nov 14, 2024 | 33,400.00 | 34,350.00 | 32,550.00 | 32,800.00 | 32,750.54 | 1,837,035 |
| Nov 13, 2024 | 33,000.00 | 33,500.00 | 32,850.00 | 33,400.00 | 33,349.64 | 1,190,150 |
| Nov 12, 2024 | 33,400.00 | 34,300.00 | 33,200.00 | 33,250.00 | 33,199.87 | 1,444,893 |
| Nov 11, 2024 | 35,050.00 | 35,100.00 | 33,700.00 | 33,700.00 | 33,649.19 | 1,507,751 |
| Nov 8, 2024 | 36,950.00 | 37,250.00 | 34,800.00 | 35,000.00 | 34,947.23 | 2,225,394 |
| Nov 7, 2024 | 36,550.00 | 36,900.00 | 36,100.00 | 36,550.00 | 36,494.89 | 745,736 |
| Nov 6, 2024 | 37,750.00 | 37,750.00 | 36,250.00 | 36,550.00 | 36,494.89 | 981,949 |
| Nov 5, 2024 | 36,950.00 | 37,950.00 | 36,800.00 | 37,750.00 | 37,693.08 | 740,056 |
| Nov 4, 2024 | 36,250.00 | 37,450.00 | 36,250.00 | 37,350.00 | 37,293.68 | 873,319 |
| Nov 1, 2024 | 36,550.00 | 36,800.00 | 36,150.00 | 36,150.00 | 36,095.50 | 689,940 |
| Oct 31, 2024 | 37,150.00 | 37,700.00 | 36,450.00 | 36,950.00 | 36,894.29 | 1,258,900 |
| Oct 30, 2024 | 37,350.00 | 38,050.00 | 37,150.00 | 37,350.00 | 37,293.68 | 847,115 |
| Oct 29, 2024 | 37,250.00 | 37,800.00 | 37,050.00 | 37,350.00 | 37,293.68 | 450,611 |
| Oct 28, 2024 | 36,450.00 | 37,450.00 | 36,250.00 | 37,450.00 | 37,393.54 | 686,130 |
| Oct 25, 2024 | 37,450.00 | 37,700.00 | 36,100.00 | 36,500.00 | 36,444.96 | 852,346 |
| Oct 24, 2024 | 37,500.00 | 37,650.00 | 37,050.00 | 37,450.00 | 37,393.54 | 637,040 |
| Oct 23, 2024 | 37,750.00 | 38,000.00 | 37,050.00 | 37,700.00 | 37,643.16 | 811,188 |
| Oct 22, 2024 | 39,300.00 | 39,350.00 | 37,300.00 | 37,350.00 | 37,293.68 | 1,787,402 |
| Oct 21, 2024 | 38,750.00 | 39,800.00 | 38,600.00 | 39,400.00 | 39,340.59 | 1,774,111 |
| Oct 18, 2024 | 37,400.00 | 38,700.00 | 37,400.00 | 38,500.00 | 38,441.95 | 1,975,410 |
| Oct 17, 2024 | 37,550.00 | 37,800.00 | 37,300.00 | 37,350.00 | 37,293.68 | 774,171 |
| Oct 16, 2024 | 37,250.00 | 37,800.00 | 37,100.00 | 37,600.00 | 37,543.31 | 1,084,146 |
| Oct 15, 2024 | 36,550.00 | 37,650.00 | 36,550.00 | 37,650.00 | 37,593.23 | 1,486,111 |
| Oct 14, 2024 | 37,400.00 | 37,500.00 | 36,250.00 | 37,400.00 | 37,343.61 | 1,085,483 |
| Oct 11, 2024 | 37,350.00 | 37,500.00 | 36,900.00 | 37,400.00 | 37,343.61 | 866,028 |
| Oct 10, 2024 | 37,100.00 | 37,550.00 | 36,900.00 | 37,350.00 | 37,293.68 | 1,900,499 |
| Oct 8, 2024 | 36,550.00 | 37,100.00 | 36,350.00 | 37,000.00 | 36,944.21 | 1,017,162 |
| Oct 7, 2024 | 36,700.00 | 37,100.00 | 36,150.00 | 36,750.00 | 36,694.59 | 1,092,340 |
| Oct 4, 2024 | 36,000.00 | 37,050.00 | 35,950.00 | 36,700.00 | 36,644.66 | 1,058,670 |
| Oct 2, 2024 | 35,700.00 | 36,550.00 | 35,500.00 | 36,000.00 | 35,945.72 | 1,085,080 |
| Sep 30, 2024 | 37,050.00 | 37,550.00 | 36,150.00 | 36,150.00 | 36,095.50 | 1,575,319 |
| Sep 27, 2024 | 36,750.00 | 36,900.00 | 36,250.00 | 36,650.00 | 36,594.74 | 764,657 |
| Sep 26, 2024 | 35,950.00 | 36,750.00 | 35,900.00 | 36,750.00 | 36,694.59 | 956,351 |
| Sep 25, 2024 | 36,450.00 | 36,700.00 | 35,800.00 | 35,850.00 | 35,795.95 | 957,615 |
| Sep 24, 2024 | 35,500.00 | 36,100.00 | 35,200.00 | 36,100.00 | 36,045.57 | 864,475 |
| Sep 23, 2024 | 35,000.00 | 35,600.00 | 34,800.00 | 35,500.00 | 35,446.47 | 788,030 |
| Sep 20, 2024 | 35,650.00 | 36,300.00 | 34,900.00 | 34,900.00 | 34,847.38 | 1,194,728 |
| Sep 19, 2024 | 36,400.00 | 36,450.00 | 34,900.00 | 35,300.00 | 35,246.78 | 973,775 |
| Sep 13, 2024 | 35,400.00 | 35,800.00 | 35,250.00 | 35,600.00 | 35,546.32 | 712,365 |
| Sep 12, 2024 | 34,800.00 | 35,400.00 | 34,400.00 | 35,350.00 | 35,296.70 | 2,063,865 |
| Sep 11, 2024 | 34,100.00 | 35,100.00 | 34,100.00 | 34,450.00 | 34,398.06 | 975,995 |
| Sep 10, 2024 | 34,250.00 | 34,500.00 | 33,800.00 | 34,050.00 | 33,998.66 | 1,017,498 |
| Sep 9, 2024 | 33,050.00 | 34,100.00 | 32,900.00 | 34,000.00 | 33,948.73 | 962,302 |
| Sep 6, 2024 | 34,450.00 | 34,700.00 | 33,850.00 | 34,000.00 | 33,948.73 | 1,105,965 |
| Sep 5, 2024 | 34,250.00 | 35,150.00 | 34,250.00 | 34,450.00 | 34,398.06 | 1,313,025 |
| Sep 4, 2024 | 35,400.00 | 35,500.00 | 33,950.00 | 34,150.00 | 34,098.51 | 3,028,343 |
| Sep 3, 2024 | 36,900.00 | 37,400.00 | 36,200.00 | 36,200.00 | 36,145.42 | 1,238,880 |
| Sep 2, 2024 | 37,350.00 | 37,350.00 | 36,750.00 | 36,900.00 | 36,844.36 | 734,047 |
| Aug 30, 2024 | 37,250.00 | 37,750.00 | 37,150.00 | 37,200.00 | 37,143.91 | 1,353,912 |
| Aug 29, 2024 | 37,000.00 | 37,400.00 | 36,750.00 | 37,000.00 | 36,944.21 | 820,801 |
| Aug 28, 2024 | 38,000.00 | 38,150.00 | 37,000.00 | 37,150.00 | 37,093.99 | 1,183,525 |
| Aug 27, 2024 | 38,650.00 | 38,900.00 | 38,000.00 | 38,000.00 | 37,942.71 | 1,148,870 |
| Aug 26, 2024 | 37,550.00 | 38,900.00 | 37,150.00 | 38,700.00 | 38,641.65 | 1,753,855 |
| Aug 23, 2024 | 37,450.00 | 37,800.00 | 37,100.00 | 37,450.00 | 37,393.54 | 872,362 |
| Aug 22, 2024 | 36,900.00 | 37,700.00 | 36,750.00 | 37,550.00 | 37,493.38 | 1,653,724 |
| Aug 21, 2024 | 36,500.00 | 36,800.00 | 36,400.00 | 36,600.00 | 36,544.82 | 669,506 |
| Aug 20, 2024 | 36,900.00 | 37,000.00 | 36,400.00 | 36,500.00 | 36,444.96 | 950,218 |
| Aug 19, 2024 | 36,650.00 | 37,400.00 | 36,350.00 | 36,650.00 | 36,594.74 | 1,211,287 |
| Aug 16, 2024 | 37,300.00 | 37,350.00 | 36,550.00 | 36,550.00 | 36,494.89 | 1,170,171 |
| Aug 14, 2024 | 36,650.00 | 36,900.00 | 36,300.00 | 36,800.00 | 36,744.52 | 1,074,501 |
| Aug 13, 2024 | 36,950.00 | 37,100.00 | 36,200.00 | 36,400.00 | 36,345.12 | 1,205,169 |
| Aug 12, 2024 | 37,100.00 | 37,700.00 | 36,800.00 | 37,100.00 | 37,044.06 | 1,342,896 |
| Aug 9, 2024 | 38,900.00 | 39,100.00 | 36,600.00 | 37,000.00 | 36,944.21 | 3,189,269 |
| Aug 8, 2024 | 38,950.00 | 39,100.00 | 37,500.00 | 38,450.00 | 38,392.03 | 1,878,038 |
| Aug 7, 2024 | 37,300.00 | 38,750.00 | 37,300.00 | 38,300.00 | 38,242.25 | 1,361,364 |
| Aug 6, 2024 | 36,750.00 | 39,000.00 | 36,750.00 | 38,000.00 | 37,942.71 | 1,744,154 |
| Aug 5, 2024 | 39,550.00 | 39,600.00 | 35,350.00 | 36,300.00 | 36,245.27 | 2,685,140 |
| Aug 2, 2024 | 39,500.00 | 40,150.00 | 39,250.00 | 39,550.00 | 39,490.37 | 1,041,566 |
| Aug 1, 2024 | 39,350.00 | 40,150.00 | 39,300.00 | 39,800.00 | 39,739.99 | 877,795 |
| Jul 31, 2024 | 39,250.00 | 39,400.00 | 38,750.00 | 39,200.00 | 39,140.89 | 1,137,172 |
| Jul 30, 2024 | 39,600.00 | 40,150.00 | 38,950.00 | 39,050.00 | 38,991.12 | 1,029,339 |
| Jul 29, 2024 | 39,850.00 | 40,150.00 | 39,500.00 | 39,950.00 | 39,889.77 | 655,444 |
| Jul 26, 2024 | 40,550.00 | 40,600.00 | 39,800.00 | 39,800.00 | 39,739.99 | 950,430 |
| Jul 25, 2024 | 39,350.00 | 40,700.00 | 39,050.00 | 40,550.00 | 40,488.86 | 1,532,071 |
| Jul 24, 2024 | 38,500.00 | 40,650.00 | 38,100.00 | 39,550.00 | 39,490.37 | 2,560,151 |
| Jul 23, 2024 | 40,500.00 | 41,450.00 | 38,700.00 | 38,850.00 | 38,791.42 | 4,258,210 |
| Jul 22, 2024 | 41,350.00 | 41,600.00 | 40,850.00 | 41,050.00 | 40,988.11 | 880,598 |
| Jul 19, 2024 | 40,900.00 | 42,100.00 | 40,650.00 | 41,350.00 | 41,287.65 | 1,145,416 |
| Jul 18, 2024 | 40,800.00 | 41,150.00 | 40,300.00 | 41,150.00 | 41,087.96 | 936,043 |
| Jul 17, 2024 | 40,950.00 | 41,450.00 | 40,550.00 | 41,200.00 | 41,137.88 | 1,538,706 |
| Jul 16, 2024 | 41,950.00 | 42,150.00 | 40,800.00 | 40,900.00 | 40,838.33 | 1,196,676 |
| Jul 15, 2024 | 42,550.00 | 42,900.00 | 41,900.00 | 41,900.00 | 41,836.82 | 1,108,465 |
| Jul 12, 2024 | 42,350.00 | 44,000.00 | 41,950.00 | 42,250.00 | 42,186.30 | 1,870,201 |
| Jul 11, 2024 | 43,150.00 | 43,250.00 | 42,100.00 | 42,350.00 | 42,286.14 | 1,381,961 |
| Jul 10, 2024 | 42,000.00 | 42,900.00 | 41,600.00 | 42,750.00 | 42,685.54 | 1,285,909 |
| Jul 9, 2024 | 42,350.00 | 43,150.00 | 42,000.00 | 42,450.00 | 42,386.00 | 1,123,272 |
| Jul 8, 2024 | 41,500.00 | 43,100.00 | 41,200.00 | 42,400.00 | 42,336.07 | 1,595,728 |
| Jul 5, 2024 | 40,300.00 | 41,800.00 | 40,100.00 | 41,500.00 | 41,437.43 | 1,530,900 |
| Jul 4, 2024 | 40,100.00 | 40,650.00 | 40,000.00 | 40,300.00 | 40,239.24 | 861,325 |
| Jul 3, 2024 | 40,100.00 | 41,000.00 | 40,000.00 | 40,100.00 | 40,039.54 | 1,173,859 |
| Jul 2, 2024 | 40,600.00 | 40,800.00 | 39,950.00 | 40,000.00 | 39,939.69 | 1,130,668 |
| Jul 1, 2024 | 40,300.00 | 41,150.00 | 40,250.00 | 41,000.00 | 40,938.18 | 714,241 |
| Jun 28, 2024 | 40,650.00 | 41,250.00 | 40,350.00 | 40,650.00 | 40,588.71 | 936,191 |
| Jun 27, 2024 | 41,100.00 | 41,300.00 | 40,400.00 | 40,400.00 | 40,339.09 | 1,203,554 |
| Jun 26, 2024 | 40,650.00 | 42,100.00 | 40,500.00 | 41,600.00 | 41,537.28 | 1,244,850 |
| Jun 25, 2024 | 42,250.00 | 42,300.00 | 41,000.00 | 41,000.00 | 40,938.18 | 1,607,274 |
| Jun 24, 2024 | 42,800.00 | 42,950.00 | 42,050.00 | 42,050.00 | 41,986.60 | 891,039 |
| Jun 21, 2024 | 42,450.00 | 43,150.00 | 42,400.00 | 43,150.00 | 43,084.94 | 2,111,727 |
| Jun 20, 2024 | 42,550.00 | 42,800.00 | 42,200.00 | 42,400.00 | 42,336.07 | 783,732 |
| Jun 19, 2024 | 42,500.00 | 42,800.00 | 41,800.00 | 42,800.00 | 42,735.47 | 1,430,015 |
| Jun 18, 2024 | 42,500.00 | 43,000.00 | 42,200.00 | 42,300.00 | 42,236.22 | 871,491 |
| Jun 17, 2024 | 43,500.00 | 43,750.00 | 42,150.00 | 42,400.00 | 42,336.07 | 1,321,022 |
| Jun 14, 2024 | 43,250.00 | 44,200.00 | 43,050.00 | 43,900.00 | 43,833.81 | 1,154,685 |
| Jun 13, 2024 | 43,350.00 | 44,100.00 | 43,150.00 | 43,650.00 | 43,584.19 | 2,477,617 |
| Jun 12, 2024 | 43,150.00 | 43,600.00 | 42,750.00 | 43,050.00 | 42,985.09 | 1,047,526 |
| Jun 11, 2024 | 43,350.00 | 43,850.00 | 43,000.00 | 43,150.00 | 43,084.94 | 707,905 |
| Jun 10, 2024 | 43,700.00 | 43,800.00 | 42,950.00 | 43,100.00 | 43,035.02 | 913,040 |
| Jun 7, 2024 | 44,600.00 | 45,150.00 | 44,150.00 | 44,250.00 | 44,183.28 | 922,538 |
| Jun 5, 2024 | 44,900.00 | 44,950.00 | 44,150.00 | 44,550.00 | 44,482.83 | 652,883 |
| Jun 4, 2024 | 43,900.00 | 44,950.00 | 43,850.00 | 44,600.00 | 44,532.75 | 710,096 |
| Jun 3, 2024 | 43,350.00 | 45,150.00 | 43,300.00 | 44,300.00 | 44,233.21 | 904,573 |
| May 31, 2024 | 44,050.00 | 44,350.00 | 43,000.00 | 43,300.00 | 43,234.71 | 2,172,503 |
| May 30, 2024 | 43,300.00 | 44,050.00 | 43,100.00 | 43,650.00 | 43,584.19 | 798,465 |
| May 29, 2024 | 44,650.00 | 44,950.00 | 43,700.00 | 43,750.00 | 43,684.04 | 1,439,203 |
| May 28, 2024 | 46,000.00 | 46,050.00 | 45,100.00 | 45,100.00 | 45,032.00 | 734,989 |
| May 27, 2024 | 44,600.00 | 46,600.00 | 44,550.00 | 45,850.00 | 45,780.87 | 1,500,538 |
| May 24, 2024 | 45,050.00 | 45,250.00 | 44,400.00 | 44,450.00 | 44,382.98 | 1,280,352 |
| May 23, 2024 | 45,800.00 | 45,950.00 | 45,250.00 | 45,450.00 | 45,381.47 | 894,733 |
| May 22, 2024 | 45,800.00 | 46,200.00 | 45,500.00 | 45,800.00 | 45,730.95 | 1,200,115 |
| May 21, 2024 | 45,650.00 | 46,250.00 | 45,350.00 | 45,950.00 | 45,880.72 | 1,159,453 |
| May 20, 2024 | 46,800.00 | 46,800.00 | 46,000.00 | 46,050.00 | 45,980.57 | 947,656 |
| May 17, 2024 | 46,600.00 | 47,100.00 | 46,400.00 | 46,450.00 | 46,379.96 | 923,404 |
| May 16, 2024 | 47,050.00 | 47,700.00 | 46,750.00 | 46,800.00 | 46,729.44 | 1,445,556 |
| May 14, 2024 | 47,200.00 | 47,400.00 | 46,650.00 | 46,650.00 | 46,579.66 | 1,185,101 |
| May 13, 2024 | 47,700.00 | 47,750.00 | 47,000.00 | 47,000.00 | 46,929.14 | 995,194 |
| May 10, 2024 | 49,000.00 | 49,050.00 | 47,650.00 | 47,800.00 | 47,727.93 | 1,407,165 |
| May 9, 2024 | 50,200.00 | 50,600.00 | 48,400.00 | 48,600.00 | 48,526.72 | 2,000,421 |
Related Tickers
035420.KS NAVER Corporation
191,000.00
+1.22%
DD2.F DoorDash, Inc.
163.12
+0.17%
LOCM Local Corporation
0.0002
0.00%
1SI.DE Snap Inc.
7.40
+1.56%
1SI.F Snap Inc.
7.54
+2.59%
MOS.L Mobile Streams Plc
0.6150
-1.60%
SPOT.VI Spotify Technology S.A.
572.00
-1.50%
B1C.HA Baidu Inc
77.30
-0.13%
B1CB.BE Baidu Inc
9.62
-1.36%
ABEA.MU Alphabet Inc
135.48
-1.70%