KOSDAQ - Delayed Quote KRW
Medy-Tox Inc. (086900.KQ)
168,200.00
+4,200.00
+(2.56%)
At close: 3:30:10 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 14, 2025 | 164,000.00 | 170,500.00 | 162,600.00 | 168,200.00 | 168,200.00 | 72,503 |
| May 13, 2025 | 162,300.00 | 164,500.00 | 158,500.00 | 164,000.00 | 164,000.00 | 88,165 |
| May 12, 2025 | 180,000.00 | 180,700.00 | 154,500.00 | 160,400.00 | 160,400.00 | 283,974 |
| May 9, 2025 | 182,300.00 | 182,700.00 | 178,100.00 | 181,300.00 | 181,300.00 | 43,131 |
| May 8, 2025 | 174,500.00 | 182,300.00 | 174,100.00 | 181,600.00 | 181,600.00 | 98,051 |
| May 7, 2025 | 178,000.00 | 178,000.00 | 168,400.00 | 173,700.00 | 173,700.00 | 61,857 |
| May 2, 2025 | 172,200.00 | 177,100.00 | 171,000.00 | 175,500.00 | 175,500.00 | 46,843 |
| Apr 30, 2025 | 176,800.00 | 179,200.00 | 174,000.00 | 174,700.00 | 174,700.00 | 44,875 |
| Apr 29, 2025 | 166,500.00 | 178,000.00 | 166,500.00 | 176,900.00 | 176,900.00 | 91,014 |
| Apr 28, 2025 | 163,000.00 | 169,700.00 | 162,400.00 | 167,300.00 | 167,300.00 | 61,798 |
| Apr 25, 2025 | 165,000.00 | 165,800.00 | 162,900.00 | 163,500.00 | 163,500.00 | 29,690 |
| Apr 24, 2025 | 162,200.00 | 166,400.00 | 162,000.00 | 164,600.00 | 164,600.00 | 36,488 |
| Apr 23, 2025 | 164,600.00 | 164,600.00 | 161,400.00 | 162,700.00 | 162,700.00 | 29,971 |
| Apr 22, 2025 | 163,700.00 | 166,800.00 | 162,100.00 | 162,900.00 | 162,900.00 | 36,065 |
| Apr 21, 2025 | 163,800.00 | 165,200.00 | 160,300.00 | 163,700.00 | 163,700.00 | 35,782 |
| Apr 18, 2025 | 164,200.00 | 167,200.00 | 162,000.00 | 163,300.00 | 163,300.00 | 59,435 |
| Apr 17, 2025 | 160,000.00 | 166,700.00 | 159,100.00 | 165,000.00 | 165,000.00 | 56,821 |
| Apr 16, 2025 | 162,000.00 | 167,000.00 | 160,100.00 | 160,100.00 | 160,100.00 | 46,494 |
| Apr 15, 2025 | 160,000.00 | 164,900.00 | 155,100.00 | 164,800.00 | 164,800.00 | 100,265 |
| Apr 14, 2025 | 153,200.00 | 159,900.00 | 150,900.00 | 158,300.00 | 158,300.00 | 92,890 |
| Apr 11, 2025 | 143,800.00 | 154,100.00 | 143,100.00 | 152,700.00 | 152,700.00 | 94,438 |
| Apr 10, 2025 | 144,800.00 | 148,900.00 | 143,000.00 | 144,900.00 | 144,900.00 | 93,378 |
| Apr 9, 2025 | 137,500.00 | 141,800.00 | 136,100.00 | 138,700.00 | 138,700.00 | 56,681 |
| Apr 8, 2025 | 142,400.00 | 144,300.00 | 139,000.00 | 139,200.00 | 139,200.00 | 52,422 |
| Apr 7, 2025 | 141,000.00 | 143,600.00 | 138,200.00 | 139,000.00 | 139,000.00 | 76,187 |
| Apr 4, 2025 | 148,700.00 | 152,000.00 | 144,800.00 | 147,100.00 | 147,100.00 | 93,119 |
| Apr 3, 2025 | 137,900.00 | 151,000.00 | 136,900.00 | 149,400.00 | 149,400.00 | 161,488 |
| Apr 2, 2025 | 145,400.00 | 145,400.00 | 139,700.00 | 140,900.00 | 140,900.00 | 75,559 |
| Apr 1, 2025 | 138,000.00 | 146,300.00 | 137,500.00 | 141,800.00 | 141,800.00 | 133,328 |
| Mar 31, 2025 | 128,000.00 | 138,700.00 | 128,000.00 | 138,000.00 | 138,000.00 | 83,944 |
| Mar 28, 2025 | 130,500.00 | 131,200.00 | 127,500.00 | 131,200.00 | 131,200.00 | 24,639 |
| Mar 27, 2025 | 131,100.00 | 132,800.00 | 129,800.00 | 130,100.00 | 130,100.00 | 12,558 |
| Mar 26, 2025 | 131,500.00 | 132,300.00 | 129,300.00 | 132,000.00 | 132,000.00 | 17,244 |
| Mar 25, 2025 | 131,500.00 | 135,000.00 | 130,100.00 | 130,500.00 | 130,500.00 | 17,370 |
| Mar 24, 2025 | 134,000.00 | 136,400.00 | 131,500.00 | 131,500.00 | 131,500.00 | 27,496 |
| Mar 21, 2025 | 134,900.00 | 137,400.00 | 133,700.00 | 135,800.00 | 135,800.00 | 42,118 |
| Mar 20, 2025 | 134,000.00 | 135,800.00 | 133,000.00 | 133,600.00 | 133,600.00 | 29,238 |
| Mar 19, 2025 | 136,000.00 | 136,700.00 | 133,500.00 | 133,900.00 | 133,900.00 | 41,530 |
| Mar 18, 2025 | 133,500.00 | 136,600.00 | 131,750.00 | 135,500.00 | 135,500.00 | 52,538 |
| Mar 17, 2025 | 133,100.00 | 133,500.00 | 131,200.00 | 132,300.00 | 132,300.00 | 49,363 |
| Mar 14, 2025 | 129,500.00 | 139,000.00 | 125,400.00 | 130,700.00 | 130,700.00 | 253,412 |
| Mar 13, 2025 | 125,100.00 | 129,100.00 | 123,600.00 | 124,000.00 | 124,000.00 | 91,898 |
| Mar 12, 2025 | 122,300.00 | 130,000.00 | 122,300.00 | 124,800.00 | 124,800.00 | 57,202 |
| Mar 11, 2025 | 118,000.00 | 123,500.00 | 117,100.00 | 123,400.00 | 123,400.00 | 44,890 |
| Mar 10, 2025 | 121,900.00 | 123,700.00 | 120,300.00 | 120,500.00 | 120,500.00 | 37,970 |
| Mar 7, 2025 | 123,600.00 | 123,700.00 | 120,200.00 | 120,400.00 | 120,400.00 | 38,378 |
| Mar 6, 2025 | 124,500.00 | 125,100.00 | 122,500.00 | 123,700.00 | 123,700.00 | 20,521 |
| Mar 5, 2025 | 126,800.00 | 128,100.00 | 122,200.00 | 123,300.00 | 123,300.00 | 38,092 |
| Mar 4, 2025 | 126,200.00 | 126,600.00 | 123,500.00 | 125,300.00 | 125,300.00 | 27,253 |
| Feb 28, 2025 | 129,500.00 | 130,000.00 | 126,000.00 | 126,200.00 | 126,200.00 | 48,820 |
| Feb 27, 2025 | 133,100.00 | 134,200.00 | 129,100.00 | 131,300.00 | 131,300.00 | 49,540 |
| Feb 26, 2025 | 125,900.00 | 135,300.00 | 125,900.00 | 132,600.00 | 132,600.00 | 155,490 |
| Feb 25, 2025 | 124,600.00 | 126,300.00 | 123,300.00 | 125,900.00 | 125,900.00 | 32,899 |
| Feb 24, 2025 | 125,000.00 | 125,900.00 | 123,100.00 | 125,100.00 | 125,100.00 | 26,635 |
| Feb 21, 2025 | 123,800.00 | 125,700.00 | 122,000.00 | 124,700.00 | 124,700.00 | 33,082 |
| Feb 20, 2025 | 122,000.00 | 126,400.00 | 121,900.00 | 122,600.00 | 122,600.00 | 40,788 |
| Feb 19, 2025 | 123,400.00 | 125,500.00 | 122,500.00 | 124,100.00 | 124,100.00 | 42,122 |
| Feb 18, 2025 | 124,400.00 | 124,800.00 | 122,000.00 | 122,900.00 | 122,900.00 | 30,889 |
| Feb 17, 2025 | 123,500.00 | 124,400.00 | 122,100.00 | 124,100.00 | 124,100.00 | 34,142 |
| Feb 14, 2025 | 120,900.00 | 123,800.00 | 120,300.00 | 122,200.00 | 122,200.00 | 30,576 |
| Feb 13, 2025 | 120,700.00 | 121,700.00 | 119,200.00 | 120,800.00 | 120,800.00 | 30,777 |
| Feb 12, 2025 | 121,900.00 | 122,700.00 | 119,000.00 | 119,200.00 | 119,200.00 | 26,055 |
| Feb 11, 2025 | 119,300.00 | 134,000.00 | 118,400.00 | 121,600.00 | 121,600.00 | 114,099 |
| Feb 10, 2025 | 117,100.00 | 120,600.00 | 117,000.00 | 118,400.00 | 118,400.00 | 24,143 |
| Feb 7, 2025 | 121,400.00 | 121,700.00 | 118,400.00 | 119,000.00 | 119,000.00 | 23,546 |
| Feb 6, 2025 | 118,100.00 | 122,700.00 | 117,300.00 | 121,200.00 | 121,200.00 | 39,257 |
| Feb 5, 2025 | 116,100.00 | 118,900.00 | 116,100.00 | 117,200.00 | 117,200.00 | 20,268 |
| Feb 4, 2025 | 115,200.00 | 118,100.00 | 114,800.00 | 116,000.00 | 116,000.00 | 30,988 |
| Feb 3, 2025 | 116,000.00 | 118,400.00 | 113,100.00 | 114,200.00 | 114,200.00 | 32,630 |
| Jan 31, 2025 | 120,800.00 | 121,300.00 | 117,700.00 | 118,400.00 | 118,400.00 | 22,837 |
| Jan 24, 2025 | 122,400.00 | 122,800.00 | 119,500.00 | 120,300.00 | 120,300.00 | 25,569 |
| Jan 23, 2025 | 120,400.00 | 122,800.00 | 118,900.00 | 121,200.00 | 121,200.00 | 32,267 |
| Jan 22, 2025 | 120,700.00 | 121,800.00 | 119,900.00 | 121,000.00 | 121,000.00 | 32,287 |
| Jan 21, 2025 | 115,800.00 | 121,500.00 | 115,300.00 | 120,700.00 | 120,700.00 | 51,173 |
| Jan 20, 2025 | 118,700.00 | 118,700.00 | 112,100.00 | 115,300.00 | 115,300.00 | 95,617 |
| Jan 17, 2025 | 119,000.00 | 119,800.00 | 118,300.00 | 118,800.00 | 118,800.00 | 26,994 |
| Jan 16, 2025 | 117,600.00 | 120,000.00 | 117,000.00 | 119,800.00 | 119,800.00 | 66,380 |
| Jan 15, 2025 | 121,800.00 | 122,600.00 | 116,700.00 | 117,600.00 | 117,600.00 | 92,368 |
| Jan 14, 2025 | 122,700.00 | 124,500.00 | 121,400.00 | 122,600.00 | 122,600.00 | 29,398 |
| Jan 13, 2025 | 124,000.00 | 127,800.00 | 122,500.00 | 122,500.00 | 122,500.00 | 39,564 |
| Jan 10, 2025 | 123,500.00 | 126,000.00 | 121,300.00 | 124,900.00 | 124,900.00 | 42,839 |
| Jan 9, 2025 | 123,100.00 | 125,200.00 | 122,600.00 | 124,200.00 | 124,200.00 | 46,967 |
| Jan 8, 2025 | 124,500.00 | 126,300.00 | 123,300.00 | 124,000.00 | 124,000.00 | 32,367 |
| Jan 7, 2025 | 125,700.00 | 126,500.00 | 124,300.00 | 124,400.00 | 124,400.00 | 27,573 |
| Jan 6, 2025 | 123,200.00 | 126,600.00 | 123,200.00 | 125,700.00 | 125,700.00 | 28,439 |
| Jan 3, 2025 | 121,100.00 | 125,400.00 | 121,100.00 | 124,800.00 | 124,800.00 | 24,051 |
| Jan 2, 2025 | 124,000.00 | 124,000.00 | 120,400.00 | 121,100.00 | 121,100.00 | 39,604 |
| Dec 30, 2024 | 124,600.00 | 126,500.00 | 122,800.00 | 124,800.00 | 124,800.00 | 18,495 |
| Dec 27, 2024 | 122,600.00 | 126,300.00 | 122,600.00 | 123,700.00 | 123,700.00 | 35,701 |
| Dec 26, 2024 | 126,900.00 | 126,900.00 | 123,200.00 | 124,100.00 | 124,100.00 | 31,419 |
| Dec 24, 2024 | 126,100.00 | 126,900.00 | 124,500.00 | 125,600.00 | 125,600.00 | 15,322 |
| Dec 23, 2024 | 126,000.00 | 127,500.00 | 124,000.00 | 126,100.00 | 126,100.00 | 28,352 |
| Dec 20, 2024 | 124,400.00 | 125,200.00 | 123,000.00 | 124,000.00 | 124,000.00 | 35,891 |
| Dec 19, 2024 | 125,600.00 | 126,200.00 | 124,200.00 | 124,900.00 | 124,900.00 | 37,983 |
| Dec 18, 2024 | 126,700.00 | 128,600.00 | 125,600.00 | 128,000.00 | 128,000.00 | 33,546 |
| Dec 17, 2024 | 127,300.00 | 129,000.00 | 124,200.00 | 126,400.00 | 126,400.00 | 47,000 |
| Dec 16, 2024 | 130,100.00 | 130,100.00 | 126,900.00 | 128,000.00 | 128,000.00 | 54,610 |
| Dec 13, 2024 | 127,100.00 | 129,900.00 | 126,200.00 | 129,400.00 | 129,400.00 | 63,537 |
| Dec 12, 2024 | 125,800.00 | 128,300.00 | 125,100.00 | 126,800.00 | 126,800.00 | 114,841 |
| Dec 11, 2024 | 137,500.00 | 141,400.00 | 124,200.00 | 124,900.00 | 124,900.00 | 280,456 |
| Dec 10, 2024 | 119,800.00 | 138,100.00 | 118,900.00 | 137,500.00 | 137,500.00 | 203,306 |
| Dec 9, 2024 | 122,900.00 | 123,000.00 | 116,000.00 | 118,900.00 | 118,900.00 | 79,509 |
| Dec 6, 2024 | 126,200.00 | 126,200.00 | 121,700.00 | 124,100.00 | 124,100.00 | 48,465 |
| Dec 5, 2024 | 124,000.00 | 127,200.00 | 123,300.00 | 125,000.00 | 125,000.00 | 33,964 |
| Dec 4, 2024 | 125,100.00 | 127,900.00 | 123,200.00 | 124,000.00 | 124,000.00 | 60,582 |
| Dec 3, 2024 | 125,200.00 | 130,600.00 | 125,200.00 | 129,100.00 | 129,100.00 | 35,889 |
| Dec 2, 2024 | 130,000.00 | 132,300.00 | 122,400.00 | 125,700.00 | 125,700.00 | 105,530 |
| Nov 29, 2024 | 133,500.00 | 134,300.00 | 130,100.00 | 131,400.00 | 131,400.00 | 27,787 |
| Nov 28, 2024 | 132,800.00 | 136,300.00 | 132,800.00 | 133,200.00 | 133,200.00 | 24,005 |
| Nov 27, 2024 | 132,000.00 | 133,500.00 | 130,900.00 | 132,800.00 | 132,800.00 | 30,575 |
| Nov 26, 2024 | 129,200.00 | 132,800.00 | 128,600.00 | 131,900.00 | 131,900.00 | 32,932 |
| Nov 25, 2024 | 128,900.00 | 133,200.00 | 128,900.00 | 129,100.00 | 129,100.00 | 43,954 |
| Nov 22, 2024 | 127,000.00 | 131,400.00 | 126,900.00 | 128,800.00 | 128,800.00 | 34,564 |
| Nov 21, 2024 | 134,500.00 | 134,500.00 | 127,200.00 | 127,200.00 | 127,200.00 | 76,408 |
| Nov 20, 2024 | 131,500.00 | 135,400.00 | 128,600.00 | 132,000.00 | 132,000.00 | 69,189 |
| Nov 19, 2024 | 123,300.00 | 131,800.00 | 121,100.00 | 131,200.00 | 131,200.00 | 88,659 |
| Nov 18, 2024 | 126,200.00 | 126,200.00 | 122,600.00 | 123,300.00 | 123,300.00 | 78,055 |
| Nov 15, 2024 | 122,900.00 | 126,400.00 | 122,600.00 | 126,200.00 | 126,200.00 | 47,636 |
| Nov 14, 2024 | 128,700.00 | 130,700.00 | 122,000.00 | 125,900.00 | 125,900.00 | 130,543 |
| Nov 13, 2024 | 126,500.00 | 133,400.00 | 126,500.00 | 127,700.00 | 127,700.00 | 66,978 |
| Nov 12, 2024 | 138,200.00 | 139,200.00 | 127,900.00 | 129,000.00 | 129,000.00 | 177,144 |
| Nov 11, 2024 | 159,600.00 | 160,300.00 | 135,500.00 | 138,200.00 | 138,200.00 | 263,834 |
| Nov 8, 2024 | 163,700.00 | 164,900.00 | 161,000.00 | 161,100.00 | 161,100.00 | 26,091 |
| Nov 7, 2024 | 166,200.00 | 168,500.00 | 160,600.00 | 160,700.00 | 160,700.00 | 60,986 |
| Nov 6, 2024 | 168,900.00 | 171,100.00 | 162,500.00 | 165,600.00 | 165,600.00 | 49,612 |
| Nov 5, 2024 | 172,000.00 | 172,600.00 | 166,800.00 | 167,100.00 | 167,100.00 | 31,421 |
| Nov 4, 2024 | 165,700.00 | 173,000.00 | 165,000.00 | 173,000.00 | 173,000.00 | 43,422 |
| Nov 1, 2024 | 169,500.00 | 170,800.00 | 164,200.00 | 164,800.00 | 164,800.00 | 51,045 |
| Oct 31, 2024 | 169,500.00 | 172,800.00 | 168,300.00 | 172,100.00 | 172,100.00 | 31,184 |
| Oct 30, 2024 | 172,900.00 | 173,400.00 | 169,400.00 | 170,000.00 | 170,000.00 | 19,454 |
| Oct 29, 2024 | 169,200.00 | 173,500.00 | 169,200.00 | 172,600.00 | 172,600.00 | 27,543 |
| Oct 28, 2024 | 167,300.00 | 173,500.00 | 167,300.00 | 170,600.00 | 170,600.00 | 19,247 |
| Oct 25, 2024 | 175,200.00 | 175,200.00 | 169,800.00 | 170,100.00 | 170,100.00 | 26,382 |
| Oct 24, 2024 | 169,100.00 | 173,800.00 | 166,600.00 | 173,800.00 | 173,800.00 | 32,535 |
| Oct 23, 2024 | 174,900.00 | 174,900.00 | 165,400.00 | 169,100.00 | 169,100.00 | 49,211 |
| Oct 22, 2024 | 173,000.00 | 175,300.00 | 164,800.00 | 170,500.00 | 170,500.00 | 98,974 |
| Oct 21, 2024 | 174,900.00 | 175,100.00 | 170,900.00 | 174,200.00 | 174,200.00 | 37,715 |
| Oct 18, 2024 | 182,000.00 | 182,000.00 | 171,000.00 | 173,600.00 | 173,600.00 | 81,280 |
| Oct 17, 2024 | 181,300.00 | 183,300.00 | 175,500.00 | 180,600.00 | 180,600.00 | 63,824 |
| Oct 16, 2024 | 191,700.00 | 192,000.00 | 180,100.00 | 180,100.00 | 180,100.00 | 90,930 |
| Oct 15, 2024 | 191,700.00 | 191,700.00 | 186,800.00 | 191,100.00 | 191,100.00 | 53,863 |
| Oct 14, 2024 | 187,400.00 | 190,700.00 | 183,100.00 | 190,000.00 | 190,000.00 | 63,580 |
| Oct 11, 2024 | 180,000.00 | 188,300.00 | 176,000.00 | 187,300.00 | 187,300.00 | 112,729 |
| Oct 10, 2024 | 177,400.00 | 187,100.00 | 177,400.00 | 186,100.00 | 186,100.00 | 104,776 |
| Oct 8, 2024 | 180,000.00 | 182,700.00 | 175,500.00 | 176,700.00 | 176,700.00 | 81,007 |
| Oct 7, 2024 | 188,000.00 | 189,100.00 | 178,200.00 | 182,300.00 | 182,300.00 | 84,228 |
| Oct 4, 2024 | 184,000.00 | 191,800.00 | 181,700.00 | 187,100.00 | 187,100.00 | 51,906 |
| Oct 2, 2024 | 192,400.00 | 192,400.00 | 184,800.00 | 185,300.00 | 185,300.00 | 59,946 |
| Sep 30, 2024 | 189,200.00 | 192,400.00 | 184,800.00 | 192,400.00 | 192,400.00 | 59,965 |
| Sep 27, 2024 | 196,500.00 | 197,000.00 | 187,300.00 | 187,400.00 | 187,400.00 | 70,481 |
| Sep 26, 2024 | 191,000.00 | 197,500.00 | 189,600.00 | 197,000.00 | 197,000.00 | 65,281 |
| Sep 25, 2024 | 193,700.00 | 197,800.00 | 188,600.00 | 189,500.00 | 189,500.00 | 69,013 |
| Sep 24, 2024 | 194,300.00 | 194,800.00 | 188,900.00 | 193,700.00 | 193,700.00 | 58,053 |
| Sep 23, 2024 | 199,000.00 | 200,500.00 | 193,500.00 | 193,700.00 | 193,700.00 | 66,417 |
| Sep 20, 2024 | 190,000.00 | 200,500.00 | 187,600.00 | 198,000.00 | 198,000.00 | 123,978 |
| Sep 19, 2024 | 182,300.00 | 192,700.00 | 182,300.00 | 189,300.00 | 189,300.00 | 119,822 |
| Sep 13, 2024 | 180,900.00 | 184,500.00 | 180,000.00 | 181,000.00 | 181,000.00 | 41,842 |
| Sep 12, 2024 | 183,500.00 | 186,400.00 | 180,000.00 | 181,000.00 | 181,000.00 | 75,377 |
| Sep 11, 2024 | 187,000.00 | 189,100.00 | 179,000.00 | 179,400.00 | 179,400.00 | 66,809 |
| Sep 10, 2024 | 182,000.00 | 192,600.00 | 180,100.00 | 182,500.00 | 182,500.00 | 89,866 |
| Sep 9, 2024 | 166,900.00 | 182,500.00 | 165,000.00 | 182,000.00 | 182,000.00 | 98,154 |
| Sep 6, 2024 | 176,200.00 | 178,200.00 | 171,200.00 | 171,300.00 | 171,300.00 | 50,495 |
| Sep 5, 2024 | 176,500.00 | 178,900.00 | 171,800.00 | 175,200.00 | 175,200.00 | 63,636 |
| Sep 4, 2024 | 177,300.00 | 179,400.00 | 173,200.00 | 175,700.00 | 175,700.00 | 103,016 |
| Sep 3, 2024 | 189,700.00 | 190,700.00 | 181,900.00 | 181,900.00 | 181,900.00 | 84,536 |
| Sep 2, 2024 | 201,000.00 | 201,000.00 | 187,500.00 | 189,700.00 | 189,700.00 | 83,739 |
| Aug 30, 2024 | 196,100.00 | 204,000.00 | 196,100.00 | 198,100.00 | 198,100.00 | 81,191 |
| Aug 29, 2024 | 201,000.00 | 210,500.00 | 192,100.00 | 194,100.00 | 194,100.00 | 128,607 |
| Aug 28, 2024 | 197,000.00 | 206,000.00 | 194,200.00 | 201,000.00 | 201,000.00 | 95,398 |
| Aug 27, 2024 | 203,000.00 | 209,500.00 | 192,900.00 | 196,000.00 | 196,000.00 | 112,640 |
| Aug 26, 2024 | 211,000.00 | 212,000.00 | 200,500.00 | 204,000.00 | 204,000.00 | 86,423 |
| Aug 23, 2024 | 207,000.00 | 216,500.00 | 202,000.00 | 210,000.00 | 210,000.00 | 131,633 |
| Aug 22, 2024 | 214,500.00 | 218,000.00 | 208,000.00 | 213,500.00 | 213,500.00 | 110,795 |
| Aug 21, 2024 | 203,500.00 | 217,500.00 | 203,000.00 | 214,500.00 | 214,500.00 | 199,464 |
| Aug 20, 2024 | 207,500.00 | 207,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | 83,893 |
| Aug 19, 2024 | 202,000.00 | 209,000.00 | 197,600.00 | 204,500.00 | 204,500.00 | 166,964 |
| Aug 16, 2024 | 189,400.00 | 201,000.00 | 189,400.00 | 201,000.00 | 201,000.00 | 203,212 |
| Aug 14, 2024 | 187,500.00 | 189,000.00 | 184,100.00 | 187,300.00 | 187,300.00 | 96,202 |
| Aug 13, 2024 | 195,000.00 | 195,000.00 | 181,500.00 | 183,100.00 | 183,100.00 | 170,151 |
| Aug 12, 2024 | 193,400.00 | 198,200.00 | 190,300.00 | 193,500.00 | 193,500.00 | 186,243 |
| Aug 9, 2024 | 176,000.00 | 200,000.00 | 175,900.00 | 190,100.00 | 190,100.00 | 648,857 |
| Aug 8, 2024 | 170,800.00 | 174,800.00 | 155,600.00 | 174,000.00 | 174,000.00 | 222,718 |
| Aug 7, 2024 | 162,600.00 | 182,200.00 | 162,600.00 | 174,900.00 | 174,900.00 | 161,492 |
| Aug 6, 2024 | 155,800.00 | 166,500.00 | 155,200.00 | 164,200.00 | 164,200.00 | 90,652 |
| Aug 5, 2024 | 162,400.00 | 162,800.00 | 149,100.00 | 152,100.00 | 152,100.00 | 158,144 |
| Aug 2, 2024 | 171,700.00 | 171,700.00 | 163,000.00 | 165,800.00 | 165,800.00 | 113,007 |
| Aug 1, 2024 | 172,800.00 | 175,500.00 | 171,300.00 | 173,000.00 | 173,000.00 | 60,206 |
| Jul 31, 2024 | 181,100.00 | 181,900.00 | 170,000.00 | 173,100.00 | 173,100.00 | 104,878 |
| Jul 30, 2024 | 184,700.00 | 189,200.00 | 178,000.00 | 179,900.00 | 179,900.00 | 72,871 |
| Jul 29, 2024 | 178,300.00 | 186,600.00 | 178,300.00 | 184,700.00 | 184,700.00 | 85,608 |
| Jul 26, 2024 | 181,100.00 | 184,400.00 | 176,500.00 | 177,400.00 | 177,400.00 | 77,022 |
| Jul 25, 2024 | 184,500.00 | 185,800.00 | 179,500.00 | 180,600.00 | 180,600.00 | 78,177 |
| Jul 24, 2024 | 183,600.00 | 189,200.00 | 180,800.00 | 187,000.00 | 187,000.00 | 114,754 |
| Jul 23, 2024 | 174,600.00 | 188,100.00 | 174,300.00 | 184,400.00 | 184,400.00 | 226,349 |
| Jul 22, 2024 | 174,500.00 | 178,400.00 | 169,900.00 | 175,300.00 | 175,300.00 | 137,716 |
| Jul 19, 2024 | 155,200.00 | 177,200.00 | 154,900.00 | 175,300.00 | 175,300.00 | 318,069 |
| Jul 18, 2024 | 157,900.00 | 159,800.00 | 154,600.00 | 155,800.00 | 155,800.00 | 45,748 |
| Jul 17, 2024 | 158,400.00 | 160,700.00 | 155,700.00 | 158,600.00 | 158,600.00 | 48,548 |
| Jul 16, 2024 | 162,400.00 | 162,700.00 | 156,700.00 | 158,400.00 | 158,400.00 | 46,933 |
| Jul 15, 2024 | 160,000.00 | 164,700.00 | 158,800.00 | 160,700.00 | 160,700.00 | 66,740 |
| Jul 12, 2024 | 150,300.00 | 163,300.00 | 150,000.00 | 159,500.00 | 159,500.00 | 111,373 |
| Jul 11, 2024 | 157,600.00 | 158,700.00 | 152,500.00 | 152,900.00 | 152,900.00 | 106,963 |
| Jul 10, 2024 | 155,500.00 | 157,700.00 | 154,300.00 | 156,600.00 | 156,600.00 | 65,632 |
| Jul 9, 2024 | 157,000.00 | 163,300.00 | 154,100.00 | 156,600.00 | 156,600.00 | 102,828 |
| Jul 8, 2024 | 150,100.00 | 160,800.00 | 150,100.00 | 157,400.00 | 157,400.00 | 135,307 |
| Jul 5, 2024 | 149,200.00 | 157,400.00 | 148,000.00 | 151,600.00 | 151,600.00 | 95,826 |
| Jul 4, 2024 | 139,700.00 | 151,700.00 | 138,800.00 | 149,300.00 | 149,300.00 | 126,763 |
| Jul 3, 2024 | 142,800.00 | 143,600.00 | 138,600.00 | 139,000.00 | 139,000.00 | 71,382 |
| Jul 2, 2024 | 148,700.00 | 150,000.00 | 142,700.00 | 143,600.00 | 143,600.00 | 90,944 |
| Jul 1, 2024 | 153,500.00 | 155,700.00 | 149,200.00 | 150,100.00 | 150,100.00 | 75,407 |
| Jun 28, 2024 | 158,200.00 | 158,600.00 | 149,600.00 | 151,500.00 | 151,500.00 | 147,077 |
| Jun 27, 2024 | 149,600.00 | 168,900.00 | 148,300.00 | 158,700.00 | 158,700.00 | 575,416 |
| Jun 26, 2024 | 144,800.00 | 149,500.00 | 142,700.00 | 147,700.00 | 147,700.00 | 123,927 |
| Jun 25, 2024 | 140,200.00 | 145,100.00 | 137,700.00 | 144,800.00 | 144,800.00 | 133,239 |
| Jun 24, 2024 | 137,600.00 | 144,400.00 | 136,900.00 | 139,000.00 | 139,000.00 | 131,920 |
| Jun 21, 2024 | 130,100.00 | 146,800.00 | 128,700.00 | 136,900.00 | 136,900.00 | 371,963 |
| Jun 20, 2024 | 127,700.00 | 129,400.00 | 127,000.00 | 128,700.00 | 128,700.00 | 27,885 |
| Jun 19, 2024 | 129,300.00 | 129,900.00 | 127,400.00 | 128,000.00 | 128,000.00 | 38,941 |
| Jun 18, 2024 | 132,800.00 | 132,800.00 | 128,400.00 | 128,700.00 | 128,700.00 | 44,937 |
| Jun 17, 2024 | 129,800.00 | 132,000.00 | 128,000.00 | 132,000.00 | 132,000.00 | 38,250 |
| Jun 14, 2024 | 134,000.00 | 134,000.00 | 129,000.00 | 131,500.00 | 131,500.00 | 65,616 |
| Jun 13, 2024 | 130,600.00 | 135,400.00 | 130,600.00 | 132,900.00 | 132,900.00 | 107,210 |
| Jun 12, 2024 | 139,500.00 | 139,500.00 | 129,300.00 | 130,800.00 | 130,800.00 | 160,015 |
| Jun 11, 2024 | 140,000.00 | 143,000.00 | 132,600.00 | 139,500.00 | 139,500.00 | 203,365 |
| Jun 10, 2024 | 138,900.00 | 147,600.00 | 135,900.00 | 143,700.00 | 143,700.00 | 132,513 |
| Jun 7, 2024 | 140,000.00 | 141,500.00 | 138,000.00 | 138,900.00 | 138,900.00 | 38,407 |
| Jun 5, 2024 | 139,500.00 | 144,300.00 | 138,500.00 | 140,600.00 | 140,600.00 | 61,261 |
| Jun 4, 2024 | 140,300.00 | 143,600.00 | 136,600.00 | 138,200.00 | 138,200.00 | 58,050 |
| Jun 3, 2024 | 130,900.00 | 143,900.00 | 129,400.00 | 141,900.00 | 141,900.00 | 110,071 |
| May 31, 2024 | 130,900.00 | 132,100.00 | 129,000.00 | 130,600.00 | 130,600.00 | 40,617 |
| May 30, 2024 | 136,100.00 | 136,100.00 | 130,300.00 | 130,600.00 | 130,600.00 | 58,901 |
| May 29, 2024 | 140,500.00 | 144,200.00 | 133,900.00 | 133,900.00 | 133,900.00 | 96,741 |
| May 28, 2024 | 130,600.00 | 150,000.00 | 130,300.00 | 141,100.00 | 141,100.00 | 338,935 |
| May 27, 2024 | 127,500.00 | 129,900.00 | 127,500.00 | 129,700.00 | 129,700.00 | 34,103 |
| May 24, 2024 | 128,000.00 | 129,000.00 | 126,800.00 | 127,500.00 | 127,500.00 | 32,273 |
| May 23, 2024 | 129,300.00 | 129,300.00 | 126,800.00 | 128,000.00 | 128,000.00 | 38,836 |
| May 22, 2024 | 130,300.00 | 131,900.00 | 128,800.00 | 129,000.00 | 129,000.00 | 28,085 |
| May 21, 2024 | 131,000.00 | 132,400.00 | 129,400.00 | 130,000.00 | 130,000.00 | 28,400 |
| May 20, 2024 | 135,100.00 | 136,000.00 | 131,100.00 | 131,600.00 | 131,600.00 | 39,238 |
| May 17, 2024 | 134,000.00 | 136,000.00 | 130,500.00 | 133,300.00 | 133,300.00 | 28,510 |
| May 16, 2024 | 135,600.00 | 138,100.00 | 132,400.00 | 132,900.00 | 132,900.00 | 43,192 |
| May 14, 2024 | 134,000.00 | 137,700.00 | 134,000.00 | 135,500.00 | 135,500.00 | 16,506 |
Related Tickers
7774.T Japan Tissue Engineering Co., Ltd.
591.00
-2.31%
130A.T VERITAS IN SILICO INC
640.00
-1.08%
344860.KQ INNOGENE Co.,Ltd.
2,585.00
+25.18%
000504.SZ Landfar Bio-medicine Co., Ltd
6.77
+1.50%
203400.KQ ABION Inc.
6,480.00
+7.11%
475960.KQ TOMOCUBE
29,200.00
+9.36%
CONCORDBIO.BO Concord Biotech Limited
1,506.55
+0.03%
4565.T Nxera Pharma Co., Ltd.
834.00
-2.11%
302440.KS SK bioscience Co.,Ltd.
40,200.00
+0.50%
145020.KQ Hugel, Inc.
346,000.00
+0.58%