KSE - Delayed Quote KRW
Dong-A ST Co., Ltd. (170900.KS)
47,400.00
-900.00
(-1.86%)
At close: 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 15, 2025 | 0.00 | 0.00 | 0.00 | 47,400.00 | 47,400.00 | - |
| May 14, 2025 | 47,200.00 | 48,450.00 | 46,750.00 | 48,300.00 | 48,300.00 | 19,194 |
| May 13, 2025 | 46,450.00 | 47,950.00 | 46,300.00 | 47,700.00 | 47,700.00 | 26,515 |
| May 12, 2025 | 47,000.00 | 47,000.00 | 45,800.00 | 46,150.00 | 46,150.00 | 16,398 |
| May 9, 2025 | 47,450.00 | 47,450.00 | 46,500.00 | 47,000.00 | 47,000.00 | 14,239 |
| May 8, 2025 | 47,000.00 | 47,600.00 | 46,550.00 | 47,150.00 | 47,150.00 | 19,004 |
| May 7, 2025 | 47,200.00 | 47,200.00 | 45,800.00 | 46,250.00 | 46,250.00 | 23,230 |
| May 2, 2025 | 48,100.00 | 48,150.00 | 47,000.00 | 47,200.00 | 47,200.00 | 15,400 |
| Apr 30, 2025 | 48,700.00 | 49,200.00 | 47,600.00 | 48,150.00 | 48,150.00 | 41,585 |
| Apr 29, 2025 | 45,350.00 | 48,000.00 | 45,350.00 | 47,850.00 | 47,850.00 | 40,236 |
| Apr 28, 2025 | 45,550.00 | 45,850.00 | 45,100.00 | 45,300.00 | 45,300.00 | 7,695 |
| Apr 25, 2025 | 45,350.00 | 45,850.00 | 45,100.00 | 45,500.00 | 45,500.00 | 9,035 |
| Apr 24, 2025 | 45,650.00 | 45,650.00 | 44,800.00 | 45,300.00 | 45,300.00 | 5,112 |
| Apr 23, 2025 | 45,950.00 | 45,950.00 | 44,700.00 | 45,000.00 | 45,000.00 | 7,879 |
| Apr 22, 2025 | 44,900.00 | 44,900.00 | 44,350.00 | 44,600.00 | 44,600.00 | 5,815 |
| Apr 21, 2025 | 45,350.00 | 45,350.00 | 44,600.00 | 45,050.00 | 45,050.00 | 5,185 |
| Apr 18, 2025 | 45,200.00 | 45,200.00 | 44,300.00 | 45,000.00 | 45,000.00 | 14,626 |
| Apr 17, 2025 | 45,300.00 | 45,650.00 | 44,550.00 | 44,850.00 | 44,850.00 | 16,582 |
| Apr 16, 2025 | 44,850.00 | 48,850.00 | 44,450.00 | 44,850.00 | 44,850.00 | 59,460 |
| Apr 15, 2025 | 44,800.00 | 44,950.00 | 44,350.00 | 44,850.00 | 44,850.00 | 8,892 |
| Apr 14, 2025 | 43,900.00 | 44,800.00 | 43,500.00 | 44,650.00 | 44,650.00 | 4,934 |
| Apr 11, 2025 | 42,800.00 | 43,900.00 | 42,800.00 | 43,750.00 | 43,750.00 | 6,259 |
| Apr 10, 2025 | 42,100.00 | 43,450.00 | 42,100.00 | 43,350.00 | 43,350.00 | 15,805 |
| Apr 9, 2025 | 42,700.00 | 42,700.00 | 40,900.00 | 41,200.00 | 41,200.00 | 13,156 |
| Apr 8, 2025 | 42,350.00 | 43,700.00 | 42,200.00 | 42,750.00 | 42,750.00 | 14,859 |
| Apr 7, 2025 | 43,700.00 | 43,700.00 | 41,750.00 | 41,900.00 | 41,900.00 | 13,641 |
| Apr 4, 2025 | 43,500.00 | 46,400.00 | 42,950.00 | 44,600.00 | 44,600.00 | 29,449 |
| Apr 3, 2025 | 43,000.00 | 44,200.00 | 42,700.00 | 43,600.00 | 43,600.00 | 9,870 |
| Apr 2, 2025 | 44,400.00 | 44,400.00 | 43,250.00 | 43,600.00 | 43,600.00 | 12,860 |
| Apr 1, 2025 | 43,750.00 | 45,000.00 | 43,750.00 | 44,300.00 | 44,300.00 | 6,473 |
| Mar 31, 2025 | 44,450.00 | 44,650.00 | 43,650.00 | 44,050.00 | 44,050.00 | 13,864 |
| Mar 28, 2025 | 45,900.00 | 46,000.00 | 44,800.00 | 44,850.00 | 44,850.00 | 20,495 |
| Mar 27, 2025 | 46,300.00 | 46,700.00 | 45,850.00 | 45,850.00 | 45,850.00 | 19,074 |
| Mar 26, 2025 | 46,700.00 | 46,850.00 | 46,400.00 | 46,650.00 | 46,650.00 | 6,003 |
| Mar 25, 2025 | 47,000.00 | 47,450.00 | 46,500.00 | 46,700.00 | 46,700.00 | 10,759 |
| Mar 24, 2025 | 46,550.00 | 47,800.00 | 46,500.00 | 47,000.00 | 47,000.00 | 12,413 |
| Mar 21, 2025 | 46,200.00 | 46,700.00 | 46,050.00 | 46,500.00 | 46,500.00 | 12,458 |
| Mar 20, 2025 | 45,850.00 | 46,850.00 | 45,850.00 | 46,250.00 | 46,250.00 | 14,781 |
| Mar 19, 2025 | 46,350.00 | 46,500.00 | 45,750.00 | 45,950.00 | 45,950.00 | 14,402 |
| Mar 18, 2025 | 45,850.00 | 46,500.00 | 45,800.00 | 46,250.00 | 46,250.00 | 12,333 |
| Mar 17, 2025 | 45,850.00 | 46,100.00 | 45,550.00 | 45,850.00 | 45,850.00 | 15,575 |
| Mar 14, 2025 | 45,650.00 | 46,500.00 | 45,400.00 | 45,800.00 | 45,800.00 | 14,112 |
| Mar 13, 2025 | 700 Dividend | |||||
| Mar 13, 2025 | 46,100.00 | 46,500.00 | 45,600.00 | 45,650.00 | 45,650.00 | 28,603 |
| Mar 13, 2025 | 1.02:1 Stock Splits | |||||
| Mar 12, 2025 | 45,784.31 | 46,764.71 | 45,637.25 | 46,176.47 | 45,476.47 | 27,986 |
| Mar 11, 2025 | 45,490.20 | 45,588.23 | 44,950.98 | 45,490.20 | 44,800.60 | 20,141 |
| Mar 10, 2025 | 45,882.35 | 46,225.49 | 45,000.00 | 46,127.45 | 45,428.19 | 13,188 |
| Mar 7, 2025 | 46,519.61 | 46,568.63 | 45,637.25 | 45,882.35 | 45,186.81 | 31,283 |
| Mar 6, 2025 | 46,421.57 | 46,764.71 | 46,176.47 | 46,617.65 | 45,910.96 | 23,747 |
| Mar 5, 2025 | 46,029.41 | 47,058.82 | 46,029.41 | 46,323.53 | 45,621.30 | 33,136 |
| Mar 4, 2025 | 46,029.41 | 46,470.59 | 44,656.86 | 46,029.41 | 45,331.64 | 69,587 |
| Feb 28, 2025 | 49,117.65 | 49,509.80 | 46,029.41 | 46,029.41 | 45,331.64 | 186,716 |
| Feb 27, 2025 | 50,196.08 | 50,196.08 | 49,411.77 | 49,607.84 | 48,855.82 | 10,790 |
| Feb 26, 2025 | 49,117.65 | 50,098.04 | 49,019.61 | 49,901.96 | 49,145.48 | 21,863 |
| Feb 25, 2025 | 49,313.73 | 49,411.77 | 48,970.59 | 49,019.61 | 48,276.51 | 24,517 |
| Feb 24, 2025 | 49,901.96 | 50,196.08 | 49,215.69 | 49,509.80 | 48,759.27 | 31,689 |
| Feb 21, 2025 | 49,117.65 | 50,686.27 | 49,019.61 | 50,000.00 | 49,242.04 | 32,608 |
| Feb 20, 2025 | 48,333.33 | 50,882.35 | 48,284.31 | 48,725.49 | 47,986.85 | 64,200 |
| Feb 19, 2025 | 48,774.51 | 48,774.51 | 48,284.31 | 48,529.41 | 47,793.74 | 46,761 |
| Feb 18, 2025 | 48,333.33 | 48,872.55 | 47,745.10 | 48,774.51 | 48,035.13 | 32,679 |
| Feb 17, 2025 | 48,480.39 | 49,117.65 | 48,088.23 | 48,333.33 | 47,600.64 | 24,125 |
| Feb 14, 2025 | 48,333.33 | 49,117.65 | 48,186.27 | 48,382.35 | 47,648.91 | 27,400 |
| Feb 13, 2025 | 48,627.45 | 48,774.51 | 48,088.23 | 48,333.33 | 47,600.64 | 23,004 |
| Feb 12, 2025 | 49,117.65 | 49,509.80 | 48,382.35 | 48,627.45 | 47,890.29 | 24,733 |
| Feb 11, 2025 | 50,490.20 | 50,490.20 | 49,117.65 | 49,215.69 | 48,469.61 | 17,742 |
| Feb 10, 2025 | 49,313.73 | 50,588.23 | 49,019.61 | 50,000.00 | 49,242.04 | 21,176 |
| Feb 7, 2025 | 50,686.27 | 50,784.31 | 49,607.84 | 49,803.92 | 49,048.93 | 15,440 |
| Feb 6, 2025 | 49,509.80 | 50,686.27 | 49,411.77 | 50,686.27 | 49,917.91 | 29,978 |
| Feb 5, 2025 | 49,215.69 | 49,607.84 | 48,333.33 | 49,509.80 | 48,759.27 | 24,759 |
| Feb 4, 2025 | 48,627.45 | 49,215.69 | 48,382.35 | 48,774.51 | 48,035.13 | 20,437 |
| Feb 3, 2025 | 49,215.69 | 49,313.73 | 47,696.08 | 48,333.33 | 47,600.64 | 25,535 |
| Jan 31, 2025 | 48,774.51 | 49,803.92 | 48,578.43 | 49,313.73 | 48,566.17 | 17,189 |
| Jan 24, 2025 | 49,411.77 | 49,901.96 | 48,676.47 | 48,725.49 | 47,986.85 | 36,657 |
| Jan 23, 2025 | 49,803.92 | 49,901.96 | 49,019.61 | 49,607.84 | 48,855.82 | 13,116 |
| Jan 22, 2025 | 49,803.92 | 50,392.16 | 49,509.80 | 49,607.84 | 48,855.82 | 23,006 |
| Jan 21, 2025 | 50,392.16 | 50,490.20 | 49,411.77 | 49,901.96 | 49,145.48 | 19,863 |
| Jan 20, 2025 | 50,294.12 | 50,686.27 | 49,117.65 | 49,901.96 | 49,145.48 | 16,694 |
| Jan 17, 2025 | 52,450.98 | 52,450.98 | 50,098.04 | 50,098.04 | 49,338.59 | 48,641 |
| Jan 16, 2025 | 51,960.79 | 52,745.10 | 51,666.67 | 52,450.98 | 51,655.86 | 20,518 |
| Jan 15, 2025 | 52,941.18 | 52,941.18 | 51,470.59 | 51,764.71 | 50,979.99 | 24,463 |
| Jan 14, 2025 | 54,901.96 | 55,000.00 | 51,862.75 | 52,941.18 | 52,138.63 | 50,423 |
| Jan 13, 2025 | 57,745.10 | 58,235.29 | 53,921.57 | 54,803.92 | 53,973.14 | 51,850 |
| Jan 10, 2025 | 58,627.45 | 58,725.49 | 57,156.86 | 57,843.14 | 56,966.28 | 11,897 |
| Jan 9, 2025 | 58,921.57 | 59,509.80 | 58,137.25 | 58,235.29 | 57,352.49 | 14,384 |
| Jan 8, 2025 | 59,803.92 | 60,294.12 | 58,823.53 | 59,215.69 | 58,318.02 | 8,065 |
| Jan 7, 2025 | 59,411.77 | 59,705.88 | 59,019.61 | 59,117.65 | 58,221.47 | 6,196 |
| Jan 6, 2025 | 58,725.49 | 59,705.88 | 57,843.14 | 59,411.77 | 58,511.13 | 9,669 |
| Jan 3, 2025 | 57,745.10 | 58,823.53 | 57,450.98 | 58,627.45 | 57,738.70 | 8,021 |
| Jan 2, 2025 | 57,156.86 | 57,941.18 | 56,666.67 | 57,941.18 | 57,062.83 | 8,921 |
| Dec 30, 2024 | 56,372.55 | 58,333.33 | 56,372.55 | 57,647.06 | 56,773.17 | 13,863 |
| Dec 27, 2024 | 57,941.18 | 58,431.37 | 56,372.55 | 56,372.55 | 55,517.98 | 17,588 |
| Dec 26, 2024 | 58,333.33 | 58,725.49 | 57,352.94 | 58,235.29 | 57,352.49 | 18,059 |
| Dec 24, 2024 | 59,215.69 | 59,215.69 | 57,941.18 | 58,333.33 | 57,449.04 | 9,174 |
| Dec 23, 2024 | 59,313.73 | 59,803.92 | 58,039.21 | 58,823.53 | 57,931.81 | 15,916 |
| Dec 20, 2024 | 58,921.57 | 59,901.96 | 58,431.37 | 58,921.57 | 58,028.36 | 24,802 |
| Dec 19, 2024 | 59,313.73 | 59,705.88 | 58,333.33 | 59,215.69 | 58,318.02 | 21,721 |
| Dec 18, 2024 | 58,529.41 | 60,294.12 | 57,745.10 | 60,294.12 | 59,380.11 | 23,913 |
| Dec 17, 2024 | 58,431.37 | 58,529.41 | 57,156.86 | 58,333.33 | 57,449.04 | 13,793 |
| Dec 16, 2024 | 56,862.75 | 58,431.37 | 56,568.63 | 58,431.37 | 57,545.59 | 15,973 |
| Dec 13, 2024 | 56,274.51 | 56,862.75 | 55,882.35 | 56,666.67 | 55,807.64 | 15,151 |
| Dec 12, 2024 | 55,784.31 | 56,666.67 | 55,392.16 | 56,274.51 | 55,421.43 | 23,111 |
| Dec 11, 2024 | 55,196.08 | 56,764.71 | 54,803.92 | 55,490.20 | 54,649.00 | 14,673 |
| Dec 10, 2024 | 53,725.49 | 55,490.20 | 53,529.41 | 55,392.16 | 54,552.45 | 13,593 |
| Dec 9, 2024 | 57,254.90 | 57,254.90 | 53,137.25 | 53,137.25 | 52,331.73 | 39,543 |
| Dec 6, 2024 | 59,607.84 | 59,607.84 | 57,156.86 | 57,843.14 | 56,966.28 | 22,139 |
| Dec 5, 2024 | 59,411.77 | 59,901.96 | 58,627.45 | 59,313.73 | 58,414.57 | 13,641 |
| Dec 4, 2024 | 58,235.29 | 59,411.77 | 57,941.18 | 59,411.77 | 58,511.13 | 28,883 |
| Dec 3, 2024 | 59,705.88 | 60,686.27 | 59,607.84 | 60,098.04 | 59,187.00 | 15,805 |
| Dec 2, 2024 | 59,901.96 | 60,098.04 | 58,137.25 | 59,705.88 | 58,800.79 | 21,633 |
| Nov 29, 2024 | 61,470.59 | 61,470.59 | 58,921.57 | 59,705.88 | 58,800.79 | 24,566 |
| Nov 28, 2024 | 59,313.73 | 61,568.63 | 59,215.69 | 61,176.47 | 60,249.08 | 19,264 |
| Nov 27, 2024 | 59,803.92 | 59,901.96 | 58,823.53 | 59,411.77 | 58,511.13 | 25,477 |
| Nov 26, 2024 | 60,490.20 | 60,588.23 | 58,823.53 | 59,411.77 | 58,511.13 | 21,999 |
| Nov 25, 2024 | 60,882.35 | 62,843.14 | 60,098.04 | 60,490.20 | 59,573.21 | 32,907 |
| Nov 22, 2024 | 62,450.98 | 62,549.02 | 59,803.92 | 60,490.20 | 59,573.21 | 32,641 |
| Nov 21, 2024 | 62,450.98 | 63,333.33 | 62,058.82 | 62,352.94 | 61,407.72 | 16,919 |
| Nov 20, 2024 | 62,254.90 | 63,725.49 | 62,156.86 | 63,235.29 | 62,276.70 | 10,440 |
| Nov 19, 2024 | 64,215.69 | 64,705.88 | 61,862.75 | 62,254.90 | 61,311.16 | 27,334 |
| Nov 18, 2024 | 65,882.35 | 66,372.55 | 63,725.49 | 64,215.69 | 63,242.23 | 28,368 |
| Nov 15, 2024 | 64,901.96 | 67,647.06 | 64,901.96 | 66,960.78 | 65,945.70 | 14,627 |
| Nov 14, 2024 | 68,039.22 | 68,137.26 | 64,803.92 | 65,196.08 | 64,207.75 | 20,386 |
| Nov 13, 2024 | 71,176.47 | 72,352.94 | 67,647.06 | 67,647.06 | 66,621.59 | 33,018 |
| Nov 12, 2024 | 72,745.10 | 72,745.10 | 70,588.23 | 72,352.94 | 71,256.13 | 24,210 |
| Nov 11, 2024 | 74,509.80 | 74,509.80 | 72,156.86 | 73,039.22 | 71,932.00 | 12,260 |
| Nov 8, 2024 | 73,333.34 | 74,215.69 | 72,941.18 | 73,823.53 | 72,704.42 | 11,581 |
| Nov 7, 2024 | 75,098.04 | 75,098.04 | 72,549.02 | 73,823.53 | 72,704.42 | 18,637 |
| Nov 6, 2024 | 75,784.31 | 75,784.31 | 73,725.49 | 75,098.04 | 73,959.61 | 15,523 |
| Nov 5, 2024 | 74,803.92 | 75,882.35 | 74,117.65 | 75,196.08 | 74,056.16 | 17,325 |
| Nov 4, 2024 | 73,921.57 | 75,196.08 | 72,352.94 | 75,098.04 | 73,959.61 | 27,821 |
| Nov 1, 2024 | 75,196.08 | 75,686.27 | 72,647.06 | 73,921.57 | 72,800.98 | 31,873 |
| Oct 31, 2024 | 72,156.86 | 75,294.12 | 71,960.78 | 75,294.12 | 74,152.72 | 47,522 |
| Oct 30, 2024 | 73,529.41 | 73,725.49 | 72,254.90 | 72,745.10 | 71,642.34 | 14,294 |
| Oct 29, 2024 | 74,411.77 | 74,509.80 | 72,745.10 | 73,823.53 | 72,704.42 | 21,372 |
| Oct 28, 2024 | 71,960.78 | 74,117.65 | 70,392.16 | 73,823.53 | 72,704.42 | 33,160 |
| Oct 25, 2024 | 73,039.22 | 73,235.30 | 71,666.66 | 72,156.86 | 71,063.02 | 26,542 |
| Oct 24, 2024 | 72,450.98 | 74,117.65 | 72,450.98 | 73,627.45 | 72,511.31 | 19,516 |
| Oct 23, 2024 | 75,392.16 | 76,372.55 | 72,450.98 | 73,627.45 | 72,511.31 | 65,192 |
| Oct 22, 2024 | 77,549.02 | 77,843.14 | 75,294.12 | 76,078.43 | 74,925.14 | 49,710 |
| Oct 21, 2024 | 78,529.41 | 79,117.65 | 75,588.23 | 77,549.02 | 76,373.44 | 89,508 |
| Oct 18, 2024 | 77,254.90 | 78,627.45 | 76,078.43 | 77,549.02 | 76,373.44 | 72,415 |
| Oct 17, 2024 | 77,058.82 | 77,941.18 | 74,411.77 | 77,254.90 | 76,083.77 | 76,912 |
| Oct 16, 2024 | 73,823.53 | 77,352.94 | 73,627.45 | 76,960.78 | 75,794.12 | 136,843 |
| Oct 15, 2024 | 73,725.49 | 75,588.23 | 73,039.22 | 74,803.92 | 73,669.95 | 64,671 |
| Oct 14, 2024 | 76,960.78 | 77,352.94 | 73,529.41 | 74,803.92 | 73,669.95 | 84,148 |
| Oct 11, 2024 | 70,098.04 | 76,274.51 | 69,313.73 | 74,901.96 | 73,766.50 | 188,824 |
| Oct 10, 2024 | 68,725.49 | 70,196.08 | 68,725.49 | 69,411.77 | 68,359.54 | 9,320 |
| Oct 8, 2024 | 69,411.77 | 70,490.20 | 68,627.45 | 68,725.49 | 67,683.66 | 13,087 |
| Oct 7, 2024 | 70,490.20 | 70,490.20 | 69,117.65 | 69,411.77 | 68,359.54 | 8,130 |
| Oct 4, 2024 | 68,333.34 | 70,392.16 | 67,549.02 | 70,098.04 | 69,035.41 | 13,614 |
| Oct 2, 2024 | 68,725.49 | 69,607.84 | 67,843.14 | 68,725.49 | 67,683.66 | 25,144 |
| Sep 30, 2024 | 70,098.04 | 70,098.04 | 68,529.41 | 69,803.92 | 68,745.75 | 23,590 |
| Sep 27, 2024 | 71,960.78 | 71,960.78 | 70,098.04 | 70,098.04 | 69,035.41 | 19,561 |
| Sep 26, 2024 | 70,392.16 | 73,039.22 | 70,098.04 | 71,960.78 | 70,869.91 | 32,091 |
| Sep 25, 2024 | 72,745.10 | 73,431.38 | 70,196.08 | 70,392.16 | 69,325.06 | 24,475 |
| Sep 24, 2024 | 75,000.00 | 75,000.00 | 72,549.02 | 72,745.10 | 71,642.34 | 32,884 |
| Sep 23, 2024 | 73,921.57 | 74,901.96 | 72,941.18 | 74,313.73 | 73,187.19 | 33,599 |
| Sep 20, 2024 | 72,549.02 | 73,333.34 | 71,960.78 | 72,941.18 | 71,835.45 | 23,417 |
| Sep 19, 2024 | 71,470.59 | 73,039.22 | 71,078.43 | 72,352.94 | 71,256.13 | 21,786 |
| Sep 13, 2024 | 71,862.74 | 71,960.78 | 70,686.27 | 71,470.59 | 70,387.15 | 10,263 |
| Sep 12, 2024 | 70,490.20 | 72,254.90 | 69,803.92 | 71,960.78 | 70,869.91 | 42,435 |
| Sep 11, 2024 | 71,078.43 | 71,078.43 | 68,823.53 | 70,294.12 | 69,228.51 | 23,672 |
| Sep 10, 2024 | 70,784.31 | 71,470.59 | 69,901.96 | 70,686.27 | 69,614.72 | 22,463 |
| Sep 9, 2024 | 68,725.49 | 70,588.23 | 68,725.49 | 70,294.12 | 69,228.51 | 15,639 |
| Sep 6, 2024 | 68,725.49 | 70,098.04 | 67,156.86 | 69,901.96 | 68,842.30 | 29,056 |
| Sep 5, 2024 | 69,607.84 | 69,705.88 | 66,764.70 | 69,705.88 | 68,649.20 | 39,819 |
| Sep 4, 2024 | 71,274.51 | 71,862.74 | 68,333.34 | 69,215.69 | 68,166.43 | 73,797 |
| Sep 3, 2024 | 75,980.39 | 76,764.70 | 73,137.26 | 73,235.30 | 72,125.10 | 51,448 |
| Sep 2, 2024 | 74,705.88 | 76,274.51 | 72,843.14 | 76,176.47 | 75,021.69 | 51,980 |
| Aug 30, 2024 | 73,431.38 | 75,490.20 | 73,137.26 | 74,705.88 | 73,573.40 | 45,038 |
| Aug 29, 2024 | 72,549.02 | 74,901.96 | 71,862.74 | 73,431.38 | 72,318.21 | 64,472 |
| Aug 28, 2024 | 71,568.63 | 74,313.73 | 71,078.43 | 72,450.98 | 71,352.67 | 46,618 |
| Aug 27, 2024 | 72,058.82 | 73,039.22 | 71,274.51 | 71,568.63 | 70,483.70 | 18,498 |
| Aug 26, 2024 | 75,000.00 | 75,000.00 | 71,764.70 | 72,549.02 | 71,449.23 | 27,915 |
| Aug 23, 2024 | 73,235.30 | 74,803.92 | 73,137.26 | 74,411.77 | 73,283.74 | 27,965 |
| Aug 22, 2024 | 75,196.08 | 75,882.35 | 73,529.41 | 74,117.65 | 72,994.08 | 44,440 |
| Aug 21, 2024 | 74,117.65 | 75,000.00 | 73,431.38 | 74,705.88 | 73,573.40 | 42,792 |
| Aug 20, 2024 | 73,627.45 | 74,411.77 | 72,843.14 | 74,411.77 | 73,283.74 | 44,640 |
| Aug 19, 2024 | 70,490.20 | 74,607.84 | 69,607.84 | 74,019.61 | 72,897.53 | 143,488 |
| Aug 16, 2024 | 67,745.10 | 70,196.08 | 67,156.86 | 69,803.92 | 68,745.75 | 42,422 |
| Aug 14, 2024 | 67,549.02 | 68,137.26 | 66,372.55 | 67,647.06 | 66,621.59 | 14,431 |
| Aug 13, 2024 | 67,647.06 | 68,333.34 | 66,666.66 | 67,156.86 | 66,138.81 | 16,282 |
| Aug 12, 2024 | 68,235.30 | 69,117.65 | 66,372.55 | 68,137.26 | 67,104.35 | 23,577 |
| Aug 9, 2024 | 68,333.34 | 68,333.34 | 66,862.74 | 68,333.34 | 67,297.45 | 29,205 |
| Aug 8, 2024 | 63,039.21 | 67,647.06 | 61,764.71 | 67,647.06 | 66,621.59 | 71,224 |
| Aug 7, 2024 | 64,117.65 | 67,450.98 | 63,333.33 | 67,058.82 | 66,042.26 | 56,299 |
| Aug 6, 2024 | 63,627.45 | 65,196.08 | 62,254.90 | 64,117.65 | 63,145.67 | 48,444 |
| Aug 5, 2024 | 67,647.06 | 67,647.06 | 60,686.27 | 63,627.45 | 62,662.91 | 59,936 |
| Aug 2, 2024 | 69,215.69 | 69,411.77 | 66,960.78 | 68,725.49 | 67,683.66 | 50,770 |
| Aug 1, 2024 | 69,803.92 | 70,294.12 | 68,823.53 | 70,098.04 | 69,035.41 | 24,610 |
| Jul 31, 2024 | 70,588.23 | 70,686.27 | 68,529.41 | 70,000.00 | 68,938.85 | 40,966 |
| Jul 30, 2024 | 69,607.84 | 70,686.27 | 68,529.41 | 70,588.23 | 69,518.17 | 29,638 |
| Jul 29, 2024 | 69,509.80 | 70,686.27 | 69,313.73 | 69,607.84 | 68,552.64 | 37,051 |
| Jul 26, 2024 | 69,509.80 | 69,509.80 | 68,333.34 | 69,509.80 | 68,456.09 | 24,813 |
| Jul 25, 2024 | 68,333.34 | 69,607.84 | 67,647.06 | 69,411.77 | 68,359.54 | 31,047 |
| Jul 24, 2024 | 67,843.14 | 69,411.77 | 67,549.02 | 69,215.69 | 68,166.43 | 27,360 |
| Jul 23, 2024 | 68,627.45 | 69,019.61 | 67,352.94 | 68,039.22 | 67,007.80 | 23,619 |
| Jul 22, 2024 | 68,235.30 | 68,823.53 | 66,862.74 | 68,627.45 | 67,587.11 | 22,277 |
| Jul 19, 2024 | 69,803.92 | 70,294.12 | 67,843.14 | 68,333.34 | 67,297.45 | 34,061 |
| Jul 18, 2024 | 69,117.65 | 70,392.16 | 67,254.90 | 70,392.16 | 69,325.06 | 58,301 |
| Jul 17, 2024 | 69,019.61 | 70,392.16 | 68,137.26 | 69,117.65 | 68,069.88 | 57,658 |
| Jul 16, 2024 | 68,431.38 | 69,019.61 | 66,666.66 | 69,019.61 | 67,973.32 | 29,734 |
| Jul 15, 2024 | 68,529.41 | 68,823.53 | 66,960.78 | 68,431.38 | 67,394.01 | 35,414 |
| Jul 12, 2024 | 65,098.04 | 67,843.14 | 64,705.88 | 67,745.10 | 66,718.13 | 38,823 |
| Jul 11, 2024 | 68,725.49 | 68,725.49 | 65,490.20 | 65,490.20 | 64,497.41 | 39,207 |
| Jul 10, 2024 | 68,333.34 | 68,823.53 | 67,156.86 | 68,431.38 | 67,394.01 | 40,443 |
| Jul 9, 2024 | 66,764.70 | 68,823.53 | 66,176.47 | 68,333.34 | 67,297.45 | 54,749 |
| Jul 8, 2024 | 67,058.82 | 67,941.18 | 65,392.16 | 66,764.70 | 65,752.60 | 40,626 |
| Jul 5, 2024 | 64,705.88 | 67,647.06 | 64,215.69 | 66,862.74 | 65,849.16 | 88,527 |
| Jul 4, 2024 | 64,313.73 | 64,901.96 | 63,529.41 | 64,117.65 | 63,145.67 | 22,395 |
| Jul 3, 2024 | 63,921.57 | 64,509.80 | 62,254.90 | 64,313.73 | 63,338.78 | 29,968 |
| Jul 2, 2024 | 65,000.00 | 66,470.59 | 63,725.49 | 63,921.57 | 62,952.57 | 82,529 |
| Jul 1, 2024 | 61,666.67 | 65,588.23 | 61,372.55 | 65,098.04 | 64,111.20 | 61,465 |
| Jun 28, 2024 | 62,254.90 | 62,254.90 | 61,176.47 | 61,666.67 | 60,731.85 | 12,514 |
| Jun 27, 2024 | 61,960.79 | 62,254.90 | 60,784.31 | 61,666.67 | 60,731.85 | 11,450 |
| Jun 26, 2024 | 62,352.94 | 62,549.02 | 61,372.55 | 61,862.75 | 60,924.95 | 12,662 |
| Jun 25, 2024 | 61,176.47 | 62,450.98 | 60,784.31 | 62,254.90 | 61,311.16 | 16,541 |
| Jun 24, 2024 | 61,764.71 | 63,039.21 | 61,372.55 | 61,568.63 | 60,635.29 | 22,104 |
| Jun 21, 2024 | 63,431.37 | 64,215.69 | 61,960.79 | 62,254.90 | 61,311.16 | 37,270 |
| Jun 20, 2024 | 62,745.10 | 63,137.25 | 61,568.63 | 61,960.79 | 61,021.51 | 31,106 |
| Jun 19, 2024 | 60,392.16 | 63,235.29 | 59,509.80 | 62,647.06 | 61,697.38 | 58,438 |
| Jun 18, 2024 | 61,274.51 | 64,215.69 | 59,607.84 | 60,784.31 | 59,862.87 | 91,507 |
| Jun 17, 2024 | 59,411.77 | 59,803.92 | 58,823.53 | 58,921.57 | 58,028.36 | 15,481 |
| Jun 14, 2024 | 59,117.65 | 60,000.00 | 58,725.49 | 60,000.00 | 59,090.45 | 21,901 |
| Jun 13, 2024 | 59,509.80 | 59,803.92 | 59,019.61 | 59,215.69 | 58,318.02 | 13,220 |
| Jun 12, 2024 | 60,490.20 | 60,588.23 | 59,019.61 | 59,215.69 | 58,318.02 | 17,783 |
| Jun 11, 2024 | 61,470.59 | 62,352.94 | 60,294.12 | 60,490.20 | 59,573.21 | 16,117 |
| Jun 10, 2024 | 62,254.90 | 62,843.14 | 61,274.51 | 61,372.55 | 60,442.19 | 14,286 |
| Jun 7, 2024 | 63,431.37 | 63,431.37 | 61,470.59 | 63,039.21 | 62,083.59 | 23,364 |
| Jun 5, 2024 | 62,450.98 | 63,333.33 | 60,980.39 | 62,745.10 | 61,793.93 | 38,420 |
| Jun 4, 2024 | 59,215.69 | 62,941.18 | 59,215.69 | 61,764.71 | 60,828.40 | 39,069 |
| Jun 3, 2024 | 60,000.00 | 61,176.47 | 59,019.61 | 59,313.73 | 58,414.57 | 57,359 |
| May 31, 2024 | 59,313.73 | 60,588.23 | 58,921.57 | 59,215.69 | 58,318.02 | 11,190 |
| May 30, 2024 | 60,392.16 | 60,392.16 | 58,823.53 | 58,921.57 | 58,028.36 | 15,596 |
| May 29, 2024 | 61,568.63 | 61,568.63 | 60,000.00 | 60,392.16 | 59,476.66 | 8,150 |
| May 28, 2024 | 59,705.88 | 61,666.67 | 59,313.73 | 61,470.59 | 60,538.74 | 11,731 |
| May 27, 2024 | 59,607.84 | 59,901.96 | 58,921.57 | 59,705.88 | 58,800.79 | 8,441 |
| May 24, 2024 | 59,901.96 | 59,901.96 | 59,019.61 | 59,607.84 | 58,704.23 | 11,769 |
| May 23, 2024 | 60,490.20 | 60,490.20 | 59,509.80 | 59,901.96 | 58,993.89 | 13,465 |
| May 22, 2024 | 62,058.82 | 62,352.94 | 60,294.12 | 60,294.12 | 59,380.11 | 27,128 |
| May 21, 2024 | 63,431.37 | 63,431.37 | 61,764.71 | 61,960.79 | 61,021.51 | 19,251 |
| May 20, 2024 | 64,705.88 | 64,705.88 | 63,333.33 | 63,431.37 | 62,469.80 | 8,305 |
| May 17, 2024 | 63,725.49 | 64,607.84 | 63,039.21 | 64,411.77 | 63,435.33 | 10,943 |
| May 16, 2024 | 63,725.49 | 65,098.04 | 63,627.45 | 64,019.61 | 63,049.12 | 13,676 |
Related Tickers
2186.HK Luye Pharma Group Ltd.
1.950
-2.01%
ORGO Organogenesis Holdings Inc.
3.0550
+1.50%
IRWD Ironwood Pharmaceuticals, Inc.
0.6025
-7.16%
AMRX Amneal Pharmaceuticals, Inc.
7.53
+2.44%
AQST Aquestive Therapeutics, Inc.
2.5250
+13.74%
HLN Haleon plc
10.63
+2.16%
BHC Bausch Health Companies Inc.
4.6250
+1.43%
VTRS Viatris Inc.
8.78
+4.22%