KOSDAQ - Delayed Quote KRW
NIBEC Co., Ltd. (138610.KQ)
27,200.00
-3,300.00
(-10.82%)
As of June 5 at 3:30:29 PM GMT+9. Market Open.
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 5, 2025 | 0.00 | 0.00 | 0.00 | 27,200.00 | 27,200.00 | - |
| Jun 4, 2025 | 32,400.00 | 32,650.00 | 30,200.00 | 30,500.00 | 30,500.00 | 595,922 |
| Jun 2, 2025 | 35,100.00 | 35,700.00 | 33,050.00 | 34,300.00 | 34,300.00 | 525,189 |
| May 30, 2025 | 37,600.00 | 37,600.00 | 33,550.00 | 35,350.00 | 35,350.00 | 3,137,371 |
| May 29, 2025 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 22,563 |
| May 28, 2025 | 23,550.00 | 23,550.00 | 22,000.00 | 22,300.00 | 22,300.00 | 101,405 |
| May 27, 2025 | 22,150.00 | 23,800.00 | 22,150.00 | 23,450.00 | 23,450.00 | 158,697 |
| May 26, 2025 | 22,450.00 | 22,450.00 | 21,600.00 | 22,300.00 | 22,300.00 | 69,100 |
| May 23, 2025 | 22,800.00 | 23,350.00 | 22,100.00 | 22,700.00 | 22,700.00 | 112,026 |
| May 22, 2025 | 21,950.00 | 22,500.00 | 21,750.00 | 22,350.00 | 22,350.00 | 62,873 |
| May 21, 2025 | 22,200.00 | 22,350.00 | 21,600.00 | 22,200.00 | 22,200.00 | 99,505 |
| May 20, 2025 | 21,000.00 | 22,700.00 | 21,000.00 | 21,450.00 | 21,450.00 | 134,177 |
| May 19, 2025 | 19,810.00 | 21,450.00 | 19,810.00 | 21,100.00 | 21,100.00 | 91,827 |
| May 16, 2025 | 20,900.00 | 21,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 81,818 |
| May 15, 2025 | 21,150.00 | 21,250.00 | 20,500.00 | 21,000.00 | 21,000.00 | 58,675 |
| May 14, 2025 | 21,100.00 | 21,650.00 | 20,500.00 | 21,350.00 | 21,350.00 | 71,292 |
| May 13, 2025 | 20,700.00 | 21,600.00 | 20,300.00 | 21,350.00 | 21,350.00 | 96,537 |
| May 12, 2025 | 21,300.00 | 21,500.00 | 20,400.00 | 20,700.00 | 20,700.00 | 93,725 |
| May 9, 2025 | 19,630.00 | 22,150.00 | 19,050.00 | 21,600.00 | 21,600.00 | 185,161 |
| May 8, 2025 | 19,350.00 | 20,300.00 | 19,350.00 | 19,440.00 | 19,440.00 | 74,080 |
| May 7, 2025 | 19,090.00 | 19,610.00 | 18,710.00 | 19,320.00 | 19,320.00 | 62,151 |
| May 2, 2025 | 19,990.00 | 20,850.00 | 19,120.00 | 19,310.00 | 19,310.00 | 148,889 |
| Apr 30, 2025 | 20,450.00 | 20,600.00 | 19,900.00 | 20,000.00 | 20,000.00 | 77,336 |
| Apr 29, 2025 | 19,690.00 | 21,250.00 | 19,580.00 | 20,600.00 | 20,600.00 | 161,785 |
| Apr 28, 2025 | 20,900.00 | 21,900.00 | 18,980.00 | 19,490.00 | 19,490.00 | 214,029 |
| Apr 25, 2025 | 21,800.00 | 22,200.00 | 20,200.00 | 20,750.00 | 20,750.00 | 99,969 |
| Apr 24, 2025 | 21,650.00 | 23,150.00 | 20,800.00 | 21,800.00 | 21,800.00 | 208,975 |
| Apr 23, 2025 | 23,800.00 | 23,850.00 | 21,950.00 | 22,400.00 | 22,400.00 | 176,128 |
| Apr 22, 2025 | 22,550.00 | 23,900.00 | 22,550.00 | 23,800.00 | 23,800.00 | 176,680 |
| Apr 21, 2025 | 21,500.00 | 24,350.00 | 21,450.00 | 23,000.00 | 23,000.00 | 316,629 |
| Apr 18, 2025 | 22,050.00 | 22,800.00 | 20,800.00 | 21,300.00 | 21,300.00 | 338,310 |
| Apr 17, 2025 | 22,550.00 | 22,800.00 | 21,600.00 | 22,400.00 | 22,400.00 | 210,373 |
| Apr 16, 2025 | 22,350.00 | 24,200.00 | 21,900.00 | 23,000.00 | 23,000.00 | 336,750 |
| Apr 15, 2025 | 21,100.00 | 22,500.00 | 21,000.00 | 22,150.00 | 22,150.00 | 273,193 |
| Apr 14, 2025 | 18,840.00 | 21,600.00 | 18,700.00 | 21,200.00 | 21,200.00 | 480,893 |
| Apr 11, 2025 | 17,700.00 | 18,950.00 | 17,570.00 | 18,650.00 | 18,650.00 | 184,228 |
| Apr 10, 2025 | 17,600.00 | 18,040.00 | 17,500.00 | 18,000.00 | 18,000.00 | 140,276 |
| Apr 9, 2025 | 17,130.00 | 17,970.00 | 16,620.00 | 17,190.00 | 17,190.00 | 287,053 |
| Apr 8, 2025 | 16,520.00 | 17,230.00 | 15,900.00 | 17,100.00 | 17,100.00 | 442,876 |
| Apr 7, 2025 | 13,300.00 | 16,280.00 | 13,190.00 | 15,720.00 | 15,720.00 | 441,006 |
| Apr 4, 2025 | 12,800.00 | 14,150.00 | 12,800.00 | 13,750.00 | 13,750.00 | 57,317 |
| Apr 3, 2025 | 12,850.00 | 13,300.00 | 12,850.00 | 13,070.00 | 13,070.00 | 23,652 |
| Apr 2, 2025 | 13,450.00 | 14,080.00 | 13,280.00 | 13,300.00 | 13,300.00 | 35,176 |
| Apr 1, 2025 | 13,220.00 | 13,770.00 | 13,220.00 | 13,500.00 | 13,500.00 | 17,394 |
| Mar 31, 2025 | 13,880.00 | 13,880.00 | 13,200.00 | 13,340.00 | 13,340.00 | 34,200 |
| Mar 28, 2025 | 13,920.00 | 14,050.00 | 13,650.00 | 13,890.00 | 13,890.00 | 29,344 |
| Mar 27, 2025 | 14,210.00 | 14,310.00 | 13,810.00 | 13,920.00 | 13,920.00 | 52,999 |
| Mar 26, 2025 | 14,410.00 | 14,470.00 | 14,220.00 | 14,330.00 | 14,330.00 | 29,550 |
| Mar 25, 2025 | 14,410.00 | 14,600.00 | 14,310.00 | 14,390.00 | 14,390.00 | 24,576 |
| Mar 24, 2025 | 14,480.00 | 14,720.00 | 14,390.00 | 14,420.00 | 14,420.00 | 25,351 |
| Mar 21, 2025 | 14,660.00 | 14,810.00 | 14,390.00 | 14,520.00 | 14,520.00 | 43,989 |
| Mar 20, 2025 | 15,040.00 | 15,550.00 | 14,690.00 | 14,690.00 | 14,690.00 | 79,858 |
| Mar 19, 2025 | 14,360.00 | 15,370.00 | 14,360.00 | 15,070.00 | 15,070.00 | 76,413 |
| Mar 18, 2025 | 14,600.00 | 14,640.00 | 14,380.00 | 14,450.00 | 14,450.00 | 21,479 |
| Mar 17, 2025 | 14,460.00 | 14,670.00 | 14,400.00 | 14,460.00 | 14,460.00 | 18,914 |
| Mar 14, 2025 | 14,190.00 | 14,540.00 | 14,190.00 | 14,510.00 | 14,510.00 | 15,151 |
| Mar 13, 2025 | 14,500.00 | 14,600.00 | 14,160.00 | 14,260.00 | 14,260.00 | 29,481 |
| Mar 12, 2025 | 14,610.00 | 14,610.00 | 14,300.00 | 14,390.00 | 14,390.00 | 35,784 |
| Mar 11, 2025 | 14,260.00 | 14,480.00 | 14,120.00 | 14,270.00 | 14,270.00 | 52,599 |
| Mar 10, 2025 | 14,700.00 | 14,730.00 | 14,500.00 | 14,500.00 | 14,500.00 | 47,805 |
| Mar 7, 2025 | 14,750.00 | 15,050.00 | 14,630.00 | 14,700.00 | 14,700.00 | 25,928 |
| Mar 6, 2025 | 14,820.00 | 14,970.00 | 14,700.00 | 14,750.00 | 14,750.00 | 33,333 |
| Mar 5, 2025 | 14,650.00 | 14,980.00 | 14,650.00 | 14,780.00 | 14,780.00 | 36,615 |
| Mar 4, 2025 | 14,850.00 | 14,990.00 | 14,610.00 | 14,770.00 | 14,770.00 | 47,448 |
| Feb 28, 2025 | 15,410.00 | 15,850.00 | 14,970.00 | 14,990.00 | 14,990.00 | 78,286 |
| Feb 27, 2025 | 15,550.00 | 16,560.00 | 15,490.00 | 15,540.00 | 15,540.00 | 173,079 |
| Feb 26, 2025 | 15,790.00 | 15,890.00 | 15,400.00 | 15,550.00 | 15,550.00 | 54,550 |
| Feb 25, 2025 | 15,220.00 | 15,980.00 | 15,220.00 | 15,800.00 | 15,800.00 | 55,946 |
| Feb 24, 2025 | 15,780.00 | 15,780.00 | 15,480.00 | 15,500.00 | 15,500.00 | 54,764 |
| Feb 21, 2025 | 15,880.00 | 15,960.00 | 15,760.00 | 15,870.00 | 15,870.00 | 27,095 |
| Feb 20, 2025 | 16,020.00 | 16,210.00 | 15,860.00 | 15,870.00 | 15,870.00 | 60,713 |
| Feb 19, 2025 | 16,200.00 | 16,230.00 | 15,920.00 | 16,180.00 | 16,180.00 | 57,466 |
| Feb 18, 2025 | 15,810.00 | 16,340.00 | 15,810.00 | 16,100.00 | 16,100.00 | 71,136 |
| Feb 17, 2025 | 15,950.00 | 15,980.00 | 15,750.00 | 15,840.00 | 15,840.00 | 45,429 |
| Feb 14, 2025 | 15,950.00 | 16,090.00 | 15,770.00 | 15,850.00 | 15,850.00 | 45,969 |
| Feb 13, 2025 | 15,950.00 | 15,990.00 | 15,750.00 | 15,900.00 | 15,900.00 | 32,596 |
| Feb 12, 2025 | 15,740.00 | 15,950.00 | 15,670.00 | 15,950.00 | 15,950.00 | 42,884 |
| Feb 11, 2025 | 15,830.00 | 16,030.00 | 15,690.00 | 15,740.00 | 15,740.00 | 45,030 |
| Feb 10, 2025 | 16,130.00 | 16,200.00 | 15,640.00 | 15,830.00 | 15,830.00 | 70,350 |
| Feb 7, 2025 | 15,590.00 | 16,340.00 | 15,590.00 | 15,880.00 | 15,880.00 | 116,143 |
| Feb 6, 2025 | 15,700.00 | 15,990.00 | 15,600.00 | 15,680.00 | 15,680.00 | 52,932 |
| Feb 5, 2025 | 15,450.00 | 15,730.00 | 15,380.00 | 15,670.00 | 15,670.00 | 60,508 |
| Feb 4, 2025 | 14,870.00 | 15,580.00 | 14,870.00 | 15,450.00 | 15,450.00 | 51,812 |
| Feb 3, 2025 | 15,530.00 | 15,530.00 | 14,880.00 | 15,010.00 | 15,010.00 | 79,539 |
| Jan 31, 2025 | 15,590.00 | 15,720.00 | 15,500.00 | 15,650.00 | 15,650.00 | 55,120 |
| Jan 24, 2025 | 15,700.00 | 15,880.00 | 15,590.00 | 15,590.00 | 15,590.00 | 50,421 |
| Jan 23, 2025 | 16,100.00 | 16,230.00 | 15,660.00 | 15,660.00 | 15,660.00 | 119,183 |
| Jan 22, 2025 | 16,090.00 | 17,100.00 | 16,050.00 | 16,230.00 | 16,230.00 | 328,181 |
| Jan 21, 2025 | 16,170.00 | 16,400.00 | 16,060.00 | 16,090.00 | 16,090.00 | 81,290 |
| Jan 20, 2025 | 16,340.00 | 16,600.00 | 16,120.00 | 16,260.00 | 16,260.00 | 75,708 |
| Jan 17, 2025 | 16,570.00 | 16,690.00 | 16,270.00 | 16,330.00 | 16,330.00 | 90,632 |
| Jan 16, 2025 | 16,100.00 | 17,500.00 | 16,100.00 | 16,590.00 | 16,590.00 | 415,883 |
| Jan 15, 2025 | 16,410.00 | 16,760.00 | 16,010.00 | 16,010.00 | 16,010.00 | 92,290 |
| Jan 14, 2025 | 16,420.00 | 16,600.00 | 16,290.00 | 16,460.00 | 16,460.00 | 42,652 |
| Jan 13, 2025 | 16,750.00 | 17,010.00 | 16,400.00 | 16,400.00 | 16,400.00 | 85,576 |
| Jan 10, 2025 | 16,950.00 | 17,040.00 | 16,720.00 | 16,920.00 | 16,920.00 | 58,134 |
| Jan 9, 2025 | 17,090.00 | 17,120.00 | 16,700.00 | 17,030.00 | 17,030.00 | 79,031 |
| Jan 8, 2025 | 16,850.00 | 17,120.00 | 16,850.00 | 17,010.00 | 17,010.00 | 84,534 |
| Jan 7, 2025 | 17,030.00 | 17,180.00 | 16,940.00 | 17,050.00 | 17,050.00 | 96,490 |
| Jan 6, 2025 | 16,530.00 | 17,250.00 | 16,510.00 | 17,020.00 | 17,020.00 | 224,164 |
| Jan 3, 2025 | 16,380.00 | 16,500.00 | 16,100.00 | 16,430.00 | 16,430.00 | 102,837 |
| Jan 2, 2025 | 16,060.00 | 16,440.00 | 15,700.00 | 16,270.00 | 16,270.00 | 114,492 |
| Dec 30, 2024 | 15,700.00 | 16,200.00 | 15,560.00 | 15,980.00 | 15,980.00 | 120,096 |
| Dec 27, 2024 | 16,800.00 | 16,880.00 | 15,430.00 | 15,700.00 | 15,700.00 | 301,187 |
| Dec 26, 2024 | 16,410.00 | 17,760.00 | 16,320.00 | 16,600.00 | 16,600.00 | 691,875 |
| Dec 24, 2024 | 16,330.00 | 17,140.00 | 16,290.00 | 16,320.00 | 16,320.00 | 222,957 |
| Dec 23, 2024 | 16,250.00 | 16,940.00 | 16,250.00 | 16,320.00 | 16,320.00 | 220,444 |
| Dec 20, 2024 | 16,900.00 | 17,200.00 | 16,200.00 | 16,210.00 | 16,210.00 | 264,611 |
| Dec 19, 2024 | 16,800.00 | 17,710.00 | 16,570.00 | 16,950.00 | 16,950.00 | 798,361 |
| Dec 18, 2024 | 17,370.00 | 17,420.00 | 17,040.00 | 17,350.00 | 17,350.00 | 442,458 |
| Dec 17, 2024 | 15,740.00 | 19,100.00 | 15,740.00 | 17,650.00 | 17,650.00 | 5,081,079 |
| Dec 16, 2024 | 15,800.00 | 16,290.00 | 15,590.00 | 15,660.00 | 15,660.00 | 187,506 |
| Dec 13, 2024 | 16,230.00 | 16,440.00 | 15,650.00 | 15,710.00 | 15,710.00 | 270,859 |
| Dec 12, 2024 | 15,520.00 | 15,970.00 | 15,440.00 | 15,720.00 | 15,720.00 | 196,847 |
| Dec 11, 2024 | 14,990.00 | 15,590.00 | 14,980.00 | 15,360.00 | 15,360.00 | 123,187 |
| Dec 10, 2024 | 13,780.00 | 15,380.00 | 13,780.00 | 15,160.00 | 15,160.00 | 301,184 |
| Dec 9, 2024 | 14,780.00 | 14,880.00 | 13,750.00 | 13,780.00 | 13,780.00 | 233,582 |
| Dec 6, 2024 | 16,060.00 | 16,180.00 | 15,000.00 | 15,320.00 | 15,320.00 | 259,759 |
| Dec 5, 2024 | 17,200.00 | 17,400.00 | 16,220.00 | 16,260.00 | 16,260.00 | 884,587 |
| Dec 4, 2024 | 16,060.00 | 16,290.00 | 15,550.00 | 16,150.00 | 16,150.00 | 446,989 |
| Dec 3, 2024 | 14,520.00 | 17,440.00 | 14,420.00 | 16,640.00 | 16,640.00 | 3,245,599 |
| Dec 2, 2024 | 15,270.00 | 15,330.00 | 14,580.00 | 14,600.00 | 14,600.00 | 175,608 |
| Nov 29, 2024 | 15,530.00 | 15,670.00 | 15,020.00 | 15,070.00 | 15,070.00 | 200,023 |
| Nov 28, 2024 | 15,800.00 | 16,790.00 | 15,600.00 | 15,600.00 | 15,600.00 | 566,899 |
| Nov 27, 2024 | 14,270.00 | 17,800.00 | 14,250.00 | 16,110.00 | 16,110.00 | 3,074,921 |
| Nov 26, 2024 | 14,250.00 | 14,350.00 | 13,900.00 | 14,040.00 | 14,040.00 | 70,615 |
| Nov 25, 2024 | 13,780.00 | 14,220.00 | 13,780.00 | 14,130.00 | 14,130.00 | 90,636 |
| Nov 22, 2024 | 14,200.00 | 14,540.00 | 13,740.00 | 13,780.00 | 13,780.00 | 198,327 |
| Nov 21, 2024 | 14,510.00 | 14,820.00 | 14,200.00 | 14,270.00 | 14,270.00 | 120,964 |
| Nov 20, 2024 | 14,950.00 | 15,080.00 | 14,410.00 | 14,610.00 | 14,610.00 | 106,105 |
| Nov 19, 2024 | 14,700.00 | 15,040.00 | 14,660.00 | 14,750.00 | 14,750.00 | 95,476 |
| Nov 18, 2024 | 14,750.00 | 15,150.00 | 14,450.00 | 14,850.00 | 14,850.00 | 105,438 |
| Nov 15, 2024 | 15,130.00 | 15,250.00 | 14,750.00 | 14,980.00 | 14,980.00 | 167,350 |
| Nov 14, 2024 | 15,450.00 | 15,950.00 | 15,130.00 | 15,130.00 | 15,130.00 | 128,941 |
| Nov 13, 2024 | 15,870.00 | 16,140.00 | 15,360.00 | 15,360.00 | 15,360.00 | 157,257 |
| Nov 12, 2024 | 16,910.00 | 17,870.00 | 16,010.00 | 16,040.00 | 16,040.00 | 411,903 |
| Nov 11, 2024 | 16,900.00 | 16,900.00 | 16,360.00 | 16,650.00 | 16,650.00 | 115,306 |
| Nov 8, 2024 | 16,750.00 | 17,120.00 | 16,750.00 | 16,820.00 | 16,820.00 | 107,519 |
| Nov 7, 2024 | 17,590.00 | 17,590.00 | 16,700.00 | 16,700.00 | 16,700.00 | 162,462 |
| Nov 6, 2024 | 17,630.00 | 17,890.00 | 17,150.00 | 17,170.00 | 17,170.00 | 141,239 |
| Nov 5, 2024 | 17,870.00 | 17,960.00 | 17,520.00 | 17,520.00 | 17,520.00 | 105,234 |
| Nov 4, 2024 | 17,400.00 | 18,200.00 | 17,160.00 | 17,820.00 | 17,820.00 | 354,877 |
| Nov 1, 2024 | 18,020.00 | 18,210.00 | 17,460.00 | 17,460.00 | 17,460.00 | 230,302 |
| Oct 31, 2024 | 18,130.00 | 18,860.00 | 17,970.00 | 18,360.00 | 18,360.00 | 231,935 |
| Oct 30, 2024 | 18,490.00 | 18,770.00 | 18,150.00 | 18,180.00 | 18,180.00 | 195,097 |
| Oct 29, 2024 | 18,120.00 | 19,150.00 | 17,890.00 | 18,390.00 | 18,390.00 | 671,454 |
| Oct 28, 2024 | 18,530.00 | 18,590.00 | 17,750.00 | 17,950.00 | 17,950.00 | 363,527 |
| Oct 25, 2024 | 19,400.00 | 19,960.00 | 18,500.00 | 18,600.00 | 18,600.00 | 540,403 |
| Oct 24, 2024 | 19,830.00 | 20,900.00 | 18,420.00 | 20,000.00 | 20,000.00 | 1,785,934 |
| Oct 23, 2024 | 21,100.00 | 22,050.00 | 20,000.00 | 20,600.00 | 20,600.00 | 755,761 |
| Oct 22, 2024 | 21,700.00 | 21,800.00 | 20,200.00 | 20,750.00 | 20,750.00 | 465,557 |
| Oct 21, 2024 | 21,950.00 | 23,550.00 | 21,450.00 | 22,000.00 | 22,000.00 | 1,233,588 |
| Oct 18, 2024 | 23,850.00 | 23,950.00 | 22,000.00 | 22,200.00 | 22,200.00 | 778,570 |
| Oct 17, 2024 | 24,550.00 | 25,100.00 | 23,650.00 | 24,300.00 | 24,300.00 | 1,059,785 |
| Oct 16, 2024 | 23,250.00 | 25,850.00 | 22,200.00 | 25,250.00 | 25,250.00 | 6,367,395 |
| Oct 15, 2024 | 24,550.00 | 24,700.00 | 21,650.00 | 23,450.00 | 23,450.00 | 3,295,841 |
| Oct 14, 2024 | 18,250.00 | 23,450.00 | 17,740.00 | 23,450.00 | 23,450.00 | 2,985,642 |
| Oct 11, 2024 | 17,740.00 | 18,130.00 | 17,530.00 | 18,040.00 | 18,040.00 | 90,832 |
| Oct 10, 2024 | 17,880.00 | 17,920.00 | 17,580.00 | 17,730.00 | 17,730.00 | 64,311 |
| Oct 8, 2024 | 16,980.00 | 18,260.00 | 16,930.00 | 17,550.00 | 17,550.00 | 153,323 |
| Oct 7, 2024 | 17,210.00 | 17,290.00 | 16,970.00 | 17,110.00 | 17,110.00 | 42,444 |
| Oct 4, 2024 | 16,370.00 | 17,500.00 | 16,370.00 | 16,990.00 | 16,990.00 | 70,014 |
| Oct 2, 2024 | 16,600.00 | 17,480.00 | 16,300.00 | 16,510.00 | 16,510.00 | 69,370 |
| Sep 30, 2024 | 17,090.00 | 17,090.00 | 16,580.00 | 16,630.00 | 16,630.00 | 22,731 |
| Sep 27, 2024 | 17,130.00 | 17,130.00 | 16,750.00 | 16,780.00 | 16,780.00 | 41,533 |
| Sep 26, 2024 | 16,810.00 | 17,140.00 | 16,810.00 | 17,130.00 | 17,130.00 | 24,476 |
| Sep 25, 2024 | 17,110.00 | 17,340.00 | 16,800.00 | 16,820.00 | 16,820.00 | 45,836 |
| Sep 24, 2024 | 16,810.00 | 17,350.00 | 16,790.00 | 17,190.00 | 17,190.00 | 45,851 |
| Sep 23, 2024 | 17,140.00 | 17,300.00 | 16,950.00 | 17,000.00 | 17,000.00 | 28,623 |
| Sep 20, 2024 | 16,990.00 | 17,260.00 | 16,880.00 | 17,260.00 | 17,260.00 | 55,116 |
| Sep 19, 2024 | 16,720.00 | 17,980.00 | 16,720.00 | 16,880.00 | 16,880.00 | 179,218 |
| Sep 13, 2024 | 16,460.00 | 16,800.00 | 16,290.00 | 16,720.00 | 16,720.00 | 35,434 |
| Sep 12, 2024 | 15,720.00 | 17,100.00 | 15,720.00 | 16,460.00 | 16,460.00 | 90,152 |
| Sep 11, 2024 | 15,600.00 | 16,090.00 | 15,600.00 | 15,680.00 | 15,680.00 | 33,121 |
| Sep 10, 2024 | 15,660.00 | 15,930.00 | 15,490.00 | 15,580.00 | 15,580.00 | 34,909 |
| Sep 9, 2024 | 15,500.00 | 15,990.00 | 15,350.00 | 15,620.00 | 15,620.00 | 64,377 |
| Sep 6, 2024 | 15,910.00 | 16,220.00 | 15,600.00 | 15,650.00 | 15,650.00 | 51,088 |
| Sep 5, 2024 | 16,420.00 | 16,720.00 | 15,910.00 | 15,950.00 | 15,950.00 | 66,628 |
| Sep 4, 2024 | 16,710.00 | 16,850.00 | 16,330.00 | 16,400.00 | 16,400.00 | 105,683 |
| Sep 3, 2024 | 17,560.00 | 17,800.00 | 17,180.00 | 17,270.00 | 17,270.00 | 98,809 |
| Sep 2, 2024 | 18,090.00 | 18,090.00 | 17,520.00 | 17,700.00 | 17,700.00 | 43,033 |
| Aug 30, 2024 | 17,800.00 | 17,920.00 | 17,550.00 | 17,870.00 | 17,870.00 | 60,523 |
| Aug 29, 2024 | 17,750.00 | 18,030.00 | 17,300.00 | 17,800.00 | 17,800.00 | 64,699 |
| Aug 28, 2024 | 17,910.00 | 18,270.00 | 17,710.00 | 17,800.00 | 17,800.00 | 39,111 |
| Aug 27, 2024 | 18,050.00 | 18,300.00 | 17,910.00 | 17,910.00 | 17,910.00 | 42,543 |
| Aug 26, 2024 | 17,710.00 | 18,210.00 | 17,540.00 | 18,210.00 | 18,210.00 | 75,040 |
| Aug 23, 2024 | 17,420.00 | 17,790.00 | 17,420.00 | 17,590.00 | 17,590.00 | 35,518 |
| Aug 22, 2024 | 18,000.00 | 18,180.00 | 17,590.00 | 17,590.00 | 17,590.00 | 75,839 |
| Aug 21, 2024 | 18,510.00 | 18,660.00 | 17,920.00 | 18,000.00 | 18,000.00 | 107,048 |
| Aug 20, 2024 | 18,010.00 | 19,470.00 | 18,010.00 | 18,500.00 | 18,500.00 | 424,768 |
| Aug 19, 2024 | 17,860.00 | 18,260.00 | 17,720.00 | 17,990.00 | 17,990.00 | 100,188 |
| Aug 16, 2024 | 18,000.00 | 18,100.00 | 17,660.00 | 17,900.00 | 17,900.00 | 82,023 |
| Aug 14, 2024 | 17,930.00 | 18,250.00 | 17,590.00 | 17,650.00 | 17,650.00 | 96,460 |
| Aug 13, 2024 | 18,220.00 | 18,290.00 | 17,230.00 | 17,680.00 | 17,680.00 | 155,816 |
| Aug 12, 2024 | 18,700.00 | 19,050.00 | 18,200.00 | 18,300.00 | 18,300.00 | 140,049 |
| Aug 9, 2024 | 18,030.00 | 20,350.00 | 17,730.00 | 18,650.00 | 18,650.00 | 854,730 |
| Aug 8, 2024 | 17,800.00 | 18,310.00 | 17,400.00 | 17,610.00 | 17,610.00 | 112,403 |
| Aug 7, 2024 | 17,490.00 | 18,550.00 | 17,490.00 | 18,100.00 | 18,100.00 | 106,117 |
| Aug 6, 2024 | 17,200.00 | 18,100.00 | 16,900.00 | 17,490.00 | 17,490.00 | 122,045 |
| Aug 5, 2024 | 18,120.00 | 18,530.00 | 16,460.00 | 17,270.00 | 17,270.00 | 181,562 |
| Aug 2, 2024 | 19,700.00 | 19,780.00 | 18,550.00 | 18,760.00 | 18,760.00 | 148,240 |
| Aug 1, 2024 | 19,660.00 | 20,650.00 | 19,230.00 | 20,000.00 | 20,000.00 | 210,624 |
| Jul 31, 2024 | 19,020.00 | 20,050.00 | 19,020.00 | 19,650.00 | 19,650.00 | 180,146 |
| Jul 30, 2024 | 20,000.00 | 20,200.00 | 18,980.00 | 19,070.00 | 19,070.00 | 149,869 |
| Jul 29, 2024 | 20,500.00 | 20,500.00 | 19,770.00 | 19,990.00 | 19,990.00 | 95,751 |
| Jul 26, 2024 | 19,630.00 | 20,650.00 | 19,630.00 | 20,250.00 | 20,250.00 | 183,991 |
| Jul 25, 2024 | 19,830.00 | 20,200.00 | 19,300.00 | 19,620.00 | 19,620.00 | 158,677 |
| Jul 24, 2024 | 20,600.00 | 21,100.00 | 20,250.00 | 20,250.00 | 20,250.00 | 143,337 |
| Jul 23, 2024 | 20,100.00 | 21,650.00 | 20,000.00 | 20,750.00 | 20,750.00 | 397,896 |
| Jul 22, 2024 | 20,800.00 | 20,800.00 | 19,900.00 | 20,100.00 | 20,100.00 | 163,387 |
| Jul 19, 2024 | 20,450.00 | 21,100.00 | 19,710.00 | 20,950.00 | 20,950.00 | 426,957 |
| Jul 18, 2024 | 18,960.00 | 21,900.00 | 18,710.00 | 21,250.00 | 21,250.00 | 1,647,541 |
| Jul 17, 2024 | 19,930.00 | 20,150.00 | 19,280.00 | 19,300.00 | 19,300.00 | 106,613 |
| Jul 16, 2024 | 20,000.00 | 20,500.00 | 19,430.00 | 19,960.00 | 19,960.00 | 169,893 |
| Jul 15, 2024 | 18,990.00 | 20,350.00 | 18,660.00 | 19,870.00 | 19,870.00 | 447,068 |
| Jul 12, 2024 | 18,730.00 | 19,200.00 | 18,660.00 | 18,800.00 | 18,800.00 | 80,996 |
| Jul 11, 2024 | 19,230.00 | 19,280.00 | 18,480.00 | 18,480.00 | 18,480.00 | 96,290 |
| Jul 10, 2024 | 19,270.00 | 19,540.00 | 19,010.00 | 19,220.00 | 19,220.00 | 78,975 |
| Jul 9, 2024 | 19,090.00 | 19,990.00 | 19,000.00 | 19,100.00 | 19,100.00 | 240,344 |
| Jul 8, 2024 | 19,410.00 | 19,410.00 | 18,710.00 | 18,920.00 | 18,920.00 | 84,420 |
| Jul 5, 2024 | 18,260.00 | 19,110.00 | 18,260.00 | 18,990.00 | 18,990.00 | 117,729 |
| Jul 4, 2024 | 18,370.00 | 18,880.00 | 18,180.00 | 18,310.00 | 18,310.00 | 77,503 |
| Jul 3, 2024 | 19,120.00 | 19,180.00 | 18,160.00 | 18,510.00 | 18,510.00 | 179,546 |
| Jul 2, 2024 | 19,480.00 | 20,400.00 | 18,920.00 | 19,130.00 | 19,130.00 | 474,142 |
| Jul 1, 2024 | 18,020.00 | 19,950.00 | 18,020.00 | 19,150.00 | 19,150.00 | 486,732 |
| Jun 28, 2024 | 19,000.00 | 19,000.00 | 18,250.00 | 18,250.00 | 18,250.00 | 63,479 |
| Jun 27, 2024 | 18,070.00 | 19,120.00 | 18,070.00 | 18,610.00 | 18,610.00 | 227,379 |
| Jun 26, 2024 | 17,900.00 | 18,570.00 | 17,900.00 | 18,130.00 | 18,130.00 | 57,765 |
| Jun 25, 2024 | 18,000.00 | 18,280.00 | 17,660.00 | 18,160.00 | 18,160.00 | 52,149 |
| Jun 24, 2024 | 18,580.00 | 18,780.00 | 17,950.00 | 18,060.00 | 18,060.00 | 90,882 |
| Jun 21, 2024 | 17,740.00 | 19,510.00 | 17,690.00 | 18,140.00 | 18,140.00 | 514,828 |
| Jun 20, 2024 | 18,050.00 | 18,400.00 | 17,600.00 | 17,740.00 | 17,740.00 | 47,540 |
| Jun 19, 2024 | 18,300.00 | 18,300.00 | 17,880.00 | 18,130.00 | 18,130.00 | 51,035 |
| Jun 18, 2024 | 18,050.00 | 18,590.00 | 17,680.00 | 18,300.00 | 18,300.00 | 172,802 |
| Jun 17, 2024 | 17,490.00 | 18,470.00 | 17,040.00 | 18,240.00 | 18,240.00 | 271,023 |
| Jun 14, 2024 | 16,550.00 | 17,770.00 | 16,480.00 | 17,330.00 | 17,330.00 | 212,513 |
| Jun 13, 2024 | 16,220.00 | 18,500.00 | 16,220.00 | 16,680.00 | 16,680.00 | 966,845 |
| Jun 12, 2024 | 16,010.00 | 16,880.00 | 16,010.00 | 16,210.00 | 16,210.00 | 92,618 |
| Jun 11, 2024 | 16,070.00 | 16,240.00 | 16,010.00 | 16,010.00 | 16,010.00 | 23,047 |
| Jun 10, 2024 | 16,180.00 | 16,390.00 | 16,040.00 | 16,100.00 | 16,100.00 | 24,406 |
Related Tickers
688105.SS Nanjing Vazyme Biotech Co., Ltd
22.03
-1.26%
600161.SS TIANTAN BIO
20.15
+4.73%
688331.SS RemeGen Co., Ltd.
61.00
-0.81%
688578.SS Shanghai Allist Pharmaceuticals Co., Ltd.
94.30
-0.19%
688278.SS Xiamen Amoytop Biotech Co., Ltd.
73.64
-1.27%
688428.SS InnoCare Pharma Limited
24.56
+2.42%
688382.SS InventisBio Co., Limited
30.06
-0.03%
688180.SS Shanghai Junshi Biosciences Co., Ltd.
33.09
-1.93%
GYRE Gyre Therapeutics, Inc.
8.41
+5.52%
CAMX.ST Camurus AB (publ)
638.50
-0.62%