KOSDAQ - Delayed Quote KRW
Taesung Co.,Ltd. (323280.KQ)
21,800.00
-900.00
(-3.96%)
At close: 3:30:23 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 27, 2025 | 23,050.00 | 23,100.00 | 21,600.00 | 21,800.00 | 21,800.00 | 200,626 |
| May 26, 2025 | 23,100.00 | 23,850.00 | 22,700.00 | 22,700.00 | 22,700.00 | 206,949 |
| May 23, 2025 | 23,950.00 | 24,000.00 | 22,600.00 | 22,700.00 | 22,700.00 | 241,878 |
| May 22, 2025 | 24,350.00 | 24,600.00 | 23,500.00 | 24,100.00 | 24,100.00 | 261,607 |
| May 21, 2025 | 22,800.00 | 24,350.00 | 22,500.00 | 23,700.00 | 23,700.00 | 513,969 |
| May 20, 2025 | 21,850.00 | 23,200.00 | 20,900.00 | 21,750.00 | 21,750.00 | 304,136 |
| May 19, 2025 | 20,550.00 | 22,450.00 | 20,550.00 | 22,000.00 | 22,000.00 | 255,049 |
| May 16, 2025 | 20,900.00 | 21,550.00 | 20,050.00 | 20,950.00 | 20,950.00 | 337,455 |
| May 15, 2025 | 22,150.00 | 22,200.00 | 21,100.00 | 21,500.00 | 21,500.00 | 196,242 |
| May 14, 2025 | 21,500.00 | 22,700.00 | 21,100.00 | 22,350.00 | 22,350.00 | 286,421 |
| May 13, 2025 | 21,100.00 | 21,350.00 | 20,650.00 | 21,150.00 | 21,150.00 | 176,267 |
| May 12, 2025 | 20,950.00 | 21,100.00 | 20,400.00 | 20,650.00 | 20,650.00 | 100,816 |
| May 9, 2025 | 21,500.00 | 21,600.00 | 20,350.00 | 20,800.00 | 20,800.00 | 159,103 |
| May 8, 2025 | 20,750.00 | 21,450.00 | 20,750.00 | 21,100.00 | 21,100.00 | 158,701 |
| May 7, 2025 | 20,000.00 | 21,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 202,768 |
| May 2, 2025 | 20,000.00 | 20,500.00 | 19,700.00 | 20,050.00 | 20,050.00 | 126,184 |
| Apr 30, 2025 | 20,350.00 | 20,650.00 | 20,000.00 | 20,500.00 | 20,500.00 | 112,868 |
| Apr 29, 2025 | 20,200.00 | 20,500.00 | 19,500.00 | 20,350.00 | 20,350.00 | 193,887 |
| Apr 28, 2025 | 20,600.00 | 20,750.00 | 19,940.00 | 20,350.00 | 20,350.00 | 142,650 |
| Apr 25, 2025 | 20,300.00 | 20,950.00 | 20,300.00 | 20,650.00 | 20,650.00 | 160,023 |
| Apr 24, 2025 | 21,400.00 | 21,500.00 | 20,300.00 | 20,450.00 | 20,450.00 | 208,065 |
| Apr 23, 2025 | 21,100.00 | 21,450.00 | 20,650.00 | 21,050.00 | 21,050.00 | 171,796 |
| Apr 22, 2025 | 20,100.00 | 20,850.00 | 20,000.00 | 20,700.00 | 20,700.00 | 214,405 |
| Apr 21, 2025 | 21,700.00 | 22,150.00 | 20,700.00 | 20,750.00 | 20,750.00 | 225,363 |
| Apr 18, 2025 | 20,700.00 | 21,800.00 | 20,000.00 | 21,750.00 | 21,750.00 | 219,823 |
| Apr 17, 2025 | 20,700.00 | 21,050.00 | 20,350.00 | 20,600.00 | 20,600.00 | 186,215 |
| Apr 16, 2025 | 21,600.00 | 21,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | 239,437 |
| Apr 15, 2025 | 21,450.00 | 21,600.00 | 20,650.00 | 21,250.00 | 21,250.00 | 236,556 |
| Apr 14, 2025 | 22,150.00 | 22,500.00 | 20,400.00 | 21,400.00 | 21,400.00 | 405,057 |
| Apr 11, 2025 | 18,880.00 | 21,450.00 | 18,500.00 | 21,050.00 | 21,050.00 | 521,048 |
| Apr 10, 2025 | 20,400.00 | 20,600.00 | 18,780.00 | 19,350.00 | 19,350.00 | 473,120 |
| Apr 9, 2025 | 16,450.00 | 19,560.00 | 16,440.00 | 18,550.00 | 18,550.00 | 1,153,012 |
| Apr 8, 2025 | 19,510.00 | 20,000.00 | 17,050.00 | 17,260.00 | 17,260.00 | 864,301 |
| Apr 7, 2025 | 22,250.00 | 22,300.00 | 18,700.00 | 19,100.00 | 19,100.00 | 563,038 |
| Apr 4, 2025 | 22,100.00 | 23,650.00 | 22,100.00 | 23,250.00 | 23,250.00 | 318,265 |
| Apr 3, 2025 | 21,750.00 | 23,500.00 | 21,200.00 | 23,050.00 | 23,050.00 | 364,126 |
| Apr 2, 2025 | 23,150.00 | 23,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 342,778 |
| Apr 1, 2025 | 25,350.00 | 25,550.00 | 22,950.00 | 22,950.00 | 22,950.00 | 608,388 |
| Mar 31, 2025 | 26,800.00 | 26,900.00 | 24,650.00 | 24,750.00 | 24,750.00 | 495,619 |
| Mar 28, 2025 | 26,700.00 | 29,550.00 | 26,600.00 | 27,750.00 | 27,750.00 | 944,861 |
| Mar 27, 2025 | 27,750.00 | 28,500.00 | 25,550.00 | 26,550.00 | 26,550.00 | 770,906 |
| Mar 26, 2025 | 30,700.00 | 31,000.00 | 27,900.00 | 28,100.00 | 28,100.00 | 546,683 |
| Mar 25, 2025 | 30,300.00 | 30,650.00 | 28,950.00 | 29,650.00 | 29,650.00 | 383,897 |
| Mar 24, 2025 | 29,550.00 | 31,000.00 | 29,000.00 | 30,600.00 | 30,600.00 | 467,918 |
| Mar 21, 2025 | 26,900.00 | 29,900.00 | 26,650.00 | 29,550.00 | 29,550.00 | 888,074 |
| Mar 20, 2025 | 28,750.00 | 29,050.00 | 26,300.00 | 26,950.00 | 26,950.00 | 461,597 |
| Mar 19, 2025 | 29,150.00 | 29,500.00 | 28,150.00 | 28,350.00 | 28,350.00 | 334,103 |
| Mar 18, 2025 | 29,250.00 | 29,750.00 | 28,700.00 | 29,650.00 | 29,650.00 | 412,003 |
| Mar 17, 2025 | 30,200.00 | 30,450.00 | 29,150.00 | 29,250.00 | 29,250.00 | 436,671 |
| Mar 14, 2025 | 30,400.00 | 30,550.00 | 29,950.00 | 30,150.00 | 30,150.00 | 286,247 |
| Mar 13, 2025 | 31,300.00 | 31,550.00 | 30,050.00 | 30,250.00 | 30,250.00 | 402,763 |
| Mar 12, 2025 | 30,700.00 | 32,000.00 | 30,100.00 | 30,950.00 | 30,950.00 | 690,169 |
| Mar 11, 2025 | 27,100.00 | 31,100.00 | 27,000.00 | 30,100.00 | 30,100.00 | 1,493,044 |
| Mar 10, 2025 | 28,850.00 | 29,150.00 | 27,650.00 | 28,300.00 | 28,300.00 | 577,828 |
| Mar 7, 2025 | 28,500.00 | 29,575.00 | 27,500.00 | 29,400.00 | 29,400.00 | 1,215,873 |
| Mar 6, 2025 | 33,450.00 | 33,650.00 | 30,150.00 | 30,250.00 | 30,250.00 | 802,055 |
| Mar 5, 2025 | 34,400.00 | 34,900.00 | 31,850.00 | 33,000.00 | 33,000.00 | 786,216 |
| Mar 4, 2025 | 35,950.00 | 36,450.00 | 32,400.00 | 34,400.00 | 34,400.00 | 763,322 |
| Feb 28, 2025 | 36,000.00 | 37,450.00 | 35,950.00 | 37,000.00 | 37,000.00 | 546,689 |
| Feb 27, 2025 | 36,700.00 | 37,950.00 | 36,250.00 | 37,150.00 | 37,150.00 | 887,584 |
| Feb 26, 2025 | 37,300.00 | 37,500.00 | 35,500.00 | 36,350.00 | 36,350.00 | 1,186,443 |
| Feb 25, 2025 | 32,400.00 | 41,300.00 | 32,400.00 | 36,600.00 | 36,600.00 | 7,425,153 |
| Feb 24, 2025 | 33,600.00 | 33,600.00 | 31,200.00 | 32,200.00 | 32,200.00 | 749,963 |
| Feb 21, 2025 | 32,050.00 | 35,000.00 | 31,600.00 | 34,100.00 | 34,100.00 | 1,646,022 |
| Feb 20, 2025 | 31,700.00 | 33,800.00 | 31,350.00 | 32,350.00 | 32,350.00 | 947,055 |
| Feb 19, 2025 | 32,650.00 | 34,500.00 | 30,800.00 | 31,400.00 | 31,400.00 | 957,034 |
| Feb 18, 2025 | 31,000.00 | 32,450.00 | 29,850.00 | 32,100.00 | 32,100.00 | 946,630 |
| Feb 17, 2025 | 29,950.00 | 31,150.00 | 29,600.00 | 30,300.00 | 30,300.00 | 788,947 |
| Feb 14, 2025 | 29,300.00 | 30,200.00 | 28,550.00 | 29,000.00 | 29,000.00 | 560,599 |
| Feb 13, 2025 | 31,000.00 | 31,400.00 | 29,050.00 | 29,400.00 | 29,400.00 | 759,614 |
| Feb 12, 2025 | 33,350.00 | 33,400.00 | 31,200.00 | 31,450.00 | 31,450.00 | 524,204 |
| Feb 11, 2025 | 33,450.00 | 34,300.00 | 32,700.00 | 33,250.00 | 33,250.00 | 566,518 |
| Feb 10, 2025 | 33,800.00 | 34,700.00 | 32,300.00 | 33,450.00 | 33,450.00 | 1,363,559 |
| Feb 7, 2025 | 32,750.00 | 35,400.00 | 31,300.00 | 31,650.00 | 31,650.00 | 1,231,819 |
| Feb 6, 2025 | 28,800.00 | 30,800.00 | 28,250.00 | 30,800.00 | 30,800.00 | 674,896 |
| Feb 5, 2025 | 30,050.00 | 30,300.00 | 28,400.00 | 29,150.00 | 29,150.00 | 612,310 |
| Feb 4, 2025 | 31,100.00 | 31,250.00 | 30,100.00 | 30,350.00 | 30,350.00 | 341,274 |
| Feb 3, 2025 | 30,400.00 | 31,550.00 | 29,750.00 | 30,400.00 | 30,400.00 | 478,286 |
| Jan 31, 2025 | 31,550.00 | 33,850.00 | 30,050.00 | 30,300.00 | 30,300.00 | 692,824 |
| Jan 24, 2025 | 33,200.00 | 33,500.00 | 32,300.00 | 32,450.00 | 32,450.00 | 484,339 |
| Jan 23, 2025 | 32,150.00 | 35,750.00 | 32,150.00 | 33,250.00 | 33,250.00 | 2,491,276 |
| Jan 22, 2025 | 28,450.00 | 34,550.00 | 27,700.00 | 32,950.00 | 32,950.00 | 3,781,544 |
| Jan 21, 2025 | 27,900.00 | 27,900.00 | 26,600.00 | 26,850.00 | 26,850.00 | 326,298 |
| Jan 20, 2025 | 26,550.00 | 28,000.00 | 26,000.00 | 27,900.00 | 27,900.00 | 433,795 |
| Jan 17, 2025 | 26,100.00 | 26,800.00 | 25,250.00 | 26,100.00 | 26,100.00 | 317,949 |
| Jan 16, 2025 | 26,700.00 | 27,000.00 | 25,750.00 | 26,100.00 | 26,100.00 | 187,148 |
| Jan 15, 2025 | 27,150.00 | 27,200.00 | 26,050.00 | 26,050.00 | 26,050.00 | 214,019 |
| Jan 14, 2025 | 28,800.00 | 29,200.00 | 25,950.00 | 27,150.00 | 27,150.00 | 333,658 |
| Jan 13, 2025 | 28,200.00 | 29,000.00 | 27,250.00 | 28,000.00 | 28,000.00 | 225,431 |
| Jan 10, 2025 | 29,000.00 | 29,950.00 | 28,100.00 | 28,100.00 | 28,100.00 | 335,252 |
| Jan 9, 2025 | 26,250.00 | 30,350.00 | 26,200.00 | 28,650.00 | 28,650.00 | 1,696,923 |
| Jan 8, 2025 | 25,400.00 | 27,350.00 | 25,350.00 | 25,900.00 | 25,900.00 | 421,008 |
| Jan 7, 2025 | 26,000.00 | 26,450.00 | 25,100.00 | 25,400.00 | 25,400.00 | 257,852 |
| Jan 6, 2025 | 24,750.00 | 25,100.00 | 24,400.00 | 24,850.00 | 24,850.00 | 189,783 |
| Jan 3, 2025 | 25,150.00 | 25,150.00 | 23,700.00 | 24,500.00 | 24,500.00 | 325,450 |
| Jan 2, 2025 | 23,950.00 | 26,850.00 | 23,900.00 | 26,250.00 | 26,250.00 | 469,222 |
| Dec 30, 2024 | 23,150.00 | 24,400.00 | 22,850.00 | 24,050.00 | 24,050.00 | 195,522 |
| Dec 27, 2024 | 23,900.00 | 25,050.00 | 22,800.00 | 23,300.00 | 23,300.00 | 448,077 |
| Dec 26, 2024 | 25,600.00 | 25,650.00 | 23,700.00 | 23,900.00 | 23,900.00 | 446,543 |
| Dec 24, 2024 | 26,350.00 | 26,700.00 | 25,200.00 | 25,650.00 | 25,650.00 | 220,104 |
| Dec 23, 2024 | 26,950.00 | 27,550.00 | 25,450.00 | 25,950.00 | 25,950.00 | 262,798 |
| Dec 20, 2024 | 28,900.00 | 28,900.00 | 26,500.00 | 26,500.00 | 26,500.00 | 290,156 |
| Dec 19, 2024 | 27,800.00 | 29,100.00 | 27,700.00 | 28,600.00 | 28,600.00 | 343,154 |
| Dec 18, 2024 | 26,850.00 | 28,800.00 | 26,250.00 | 28,450.00 | 28,450.00 | 569,961 |
| Dec 17, 2024 | 25,900.00 | 27,000.00 | 25,200.00 | 26,700.00 | 26,700.00 | 340,659 |
| Dec 16, 2024 | 26,900.00 | 27,500.00 | 25,650.00 | 25,800.00 | 25,800.00 | 439,065 |
| Dec 13, 2024 | 25,300.00 | 25,700.00 | 24,200.00 | 25,500.00 | 25,500.00 | 300,802 |
| Dec 12, 2024 | 24,350.00 | 25,700.00 | 23,750.00 | 25,050.00 | 25,050.00 | 376,188 |
| Dec 11, 2024 | 24,750.00 | 24,850.00 | 23,550.00 | 24,100.00 | 24,100.00 | 293,769 |
| Dec 10, 2024 | 22,250.00 | 24,800.00 | 22,250.00 | 24,450.00 | 24,450.00 | 450,437 |
| Dec 9, 2024 | 23,500.00 | 23,850.00 | 21,900.00 | 21,950.00 | 21,950.00 | 568,956 |
| Dec 6, 2024 | 24,900.00 | 25,550.00 | 24,000.00 | 24,550.00 | 24,550.00 | 363,323 |
| Dec 5, 2024 | 25,500.00 | 26,300.00 | 24,400.00 | 25,400.00 | 25,400.00 | 386,125 |
| Dec 4, 2024 | 24,100.00 | 26,300.00 | 24,100.00 | 25,400.00 | 25,400.00 | 462,083 |
| Dec 3, 2024 | 27,300.00 | 27,950.00 | 25,400.00 | 25,750.00 | 25,750.00 | 543,177 |
| Dec 2, 2024 | 23,000.00 | 28,000.00 | 22,700.00 | 27,150.00 | 27,150.00 | 1,920,084 |
| Nov 29, 2024 | 26,950.00 | 27,650.00 | 25,000.00 | 25,800.00 | 25,800.00 | 602,688 |
| Nov 28, 2024 | 28,850.00 | 29,750.00 | 27,150.00 | 27,300.00 | 27,300.00 | 426,293 |
| Nov 27, 2024 | 30,100.00 | 30,500.00 | 28,500.00 | 28,800.00 | 28,800.00 | 325,305 |
| Nov 26, 2024 | 28,850.00 | 30,700.00 | 28,300.00 | 29,700.00 | 29,700.00 | 736,803 |
| Nov 25, 2024 | 24,950.00 | 29,400.00 | 24,900.00 | 28,850.00 | 28,850.00 | 1,510,137 |
| Nov 22, 2024 | 24,300.00 | 25,200.00 | 23,200.00 | 24,650.00 | 24,650.00 | 680,138 |
| Nov 21, 2024 | 23,250.00 | 25,100.00 | 21,000.00 | 23,700.00 | 23,700.00 | 1,474,050 |
| Nov 20, 2024 | 26,050.00 | 26,800.00 | 22,450.00 | 23,000.00 | 23,000.00 | 1,496,206 |
| Nov 19, 2024 | 27,000.00 | 27,100.00 | 26,000.00 | 26,450.00 | 26,450.00 | 320,767 |
| Nov 18, 2024 | 26,000.00 | 27,300.00 | 25,200.00 | 27,250.00 | 27,250.00 | 510,882 |
| Nov 15, 2024 | 26,300.00 | 28,300.00 | 24,950.00 | 26,650.00 | 26,650.00 | 681,588 |
| Nov 14, 2024 | 28,450.00 | 28,900.00 | 26,300.00 | 26,900.00 | 26,900.00 | 772,966 |
| Nov 13, 2024 | 28,950.00 | 29,850.00 | 27,650.00 | 28,600.00 | 28,600.00 | 634,406 |
| Nov 12, 2024 | 30,550.00 | 31,000.00 | 28,850.00 | 29,200.00 | 29,200.00 | 550,526 |
| Nov 11, 2024 | 31,700.00 | 32,600.00 | 30,300.00 | 30,550.00 | 30,550.00 | 598,776 |
| Nov 8, 2024 | 31,150.00 | 32,300.00 | 30,550.00 | 31,700.00 | 31,700.00 | 521,935 |
| Nov 7, 2024 | 30,500.00 | 32,800.00 | 29,900.00 | 31,700.00 | 31,700.00 | 921,657 |
| Nov 6, 2024 | 32,400.00 | 33,100.00 | 29,700.00 | 29,900.00 | 29,900.00 | 1,048,527 |
| Nov 5, 2024 | 35,750.00 | 35,750.00 | 32,550.00 | 32,700.00 | 32,700.00 | 1,145,578 |
| Nov 4, 2024 | 30,000.00 | 34,800.00 | 29,200.00 | 34,150.00 | 34,150.00 | 2,196,042 |
| Nov 1, 2024 | 28,300.00 | 30,000.00 | 27,750.00 | 29,450.00 | 29,450.00 | 801,988 |
| Oct 31, 2024 | 29,600.00 | 30,900.00 | 28,000.00 | 28,600.00 | 28,600.00 | 995,573 |
| Oct 30, 2024 | 27,400.00 | 30,400.00 | 26,200.00 | 29,750.00 | 29,750.00 | 2,203,027 |
| Oct 29, 2024 | 28,500.00 | 29,450.00 | 26,950.00 | 27,350.00 | 27,350.00 | 719,616 |
| Oct 28, 2024 | 30,150.00 | 31,200.00 | 27,250.00 | 28,550.00 | 28,550.00 | 1,223,407 |
| Oct 25, 2024 | 28,350.00 | 32,750.00 | 27,800.00 | 28,850.00 | 28,850.00 | 3,796,299 |
| Oct 24, 2024 | 29,750.00 | 30,100.00 | 26,300.00 | 27,050.00 | 27,050.00 | 1,469,719 |
| Oct 23, 2024 | 33,150.00 | 38,800.00 | 25,350.00 | 29,800.00 | 29,800.00 | 5,678,388 |
| Oct 22, 2024 | 43,900.00 | 45,750.00 | 31,200.00 | 31,200.00 | 31,200.00 | 1,482,708 |
| Oct 21, 2024 | 43,000.00 | 44,900.00 | 41,950.00 | 44,300.00 | 44,300.00 | 547,490 |
| Oct 18, 2024 | 41,300.00 | 44,700.00 | 40,300.00 | 42,650.00 | 42,650.00 | 938,945 |
| Oct 17, 2024 | 39,800.00 | 41,500.00 | 38,950.00 | 41,300.00 | 41,300.00 | 615,766 |
| Oct 16, 2024 | 37,900.00 | 40,700.00 | 37,850.00 | 39,200.00 | 39,200.00 | 401,633 |
| Oct 15, 2024 | 37,350.00 | 39,750.00 | 35,550.00 | 39,150.00 | 39,150.00 | 763,518 |
| Oct 14, 2024 | 38,700.00 | 38,950.00 | 35,200.00 | 37,700.00 | 37,700.00 | 686,870 |
| Oct 11, 2024 | 38,600.00 | 41,900.00 | 38,100.00 | 38,700.00 | 38,700.00 | 1,106,298 |
| Oct 10, 2024 | 37,600.00 | 40,500.00 | 35,800.00 | 39,250.00 | 39,250.00 | 2,163,121 |
| Oct 8, 2024 | 32,000.00 | 38,500.00 | 31,600.00 | 37,600.00 | 37,600.00 | 4,086,870 |
| Oct 7, 2024 | 33,000.00 | 33,950.00 | 30,500.00 | 30,800.00 | 30,800.00 | 1,767,894 |
| Oct 4, 2024 | 28,900.00 | 34,400.00 | 28,900.00 | 33,700.00 | 33,700.00 | 2,355,835 |
| Oct 2, 2024 | 27,950.00 | 29,200.00 | 27,200.00 | 28,800.00 | 28,800.00 | 1,671,506 |
| Sep 30, 2024 | 24,250.00 | 27,500.00 | 23,200.00 | 27,100.00 | 27,100.00 | 2,548,538 |
| Sep 27, 2024 | 23,100.00 | 24,550.00 | 23,000.00 | 24,250.00 | 24,250.00 | 1,508,980 |
| Sep 26, 2024 | 22,500.00 | 23,800.00 | 22,050.00 | 23,000.00 | 23,000.00 | 1,868,273 |
| Sep 25, 2024 | 18,240.00 | 23,300.00 | 18,240.00 | 22,050.00 | 22,050.00 | 5,184,941 |
| Sep 24, 2024 | 17,390.00 | 18,300.00 | 16,900.00 | 18,090.00 | 18,090.00 | 673,597 |
| Sep 23, 2024 | 16,850.00 | 18,100.00 | 16,410.00 | 17,200.00 | 17,200.00 | 483,982 |
| Sep 20, 2024 | 17,850.00 | 18,250.00 | 17,120.00 | 17,300.00 | 17,300.00 | 643,686 |
| Sep 19, 2024 | 18,900.00 | 18,940.00 | 17,250.00 | 18,090.00 | 18,090.00 | 723,702 |
| Sep 13, 2024 | 19,890.00 | 20,250.00 | 18,590.00 | 18,880.00 | 18,880.00 | 1,201,677 |
| Sep 12, 2024 | 18,140.00 | 19,140.00 | 17,720.00 | 18,480.00 | 18,480.00 | 892,948 |
| Sep 11, 2024 | 18,020.00 | 18,130.00 | 17,310.00 | 17,960.00 | 17,960.00 | 591,055 |
| Sep 10, 2024 | 19,250.00 | 19,260.00 | 17,330.00 | 17,940.00 | 17,940.00 | 898,563 |
| Sep 9, 2024 | 17,450.00 | 19,280.00 | 17,090.00 | 18,950.00 | 18,950.00 | 1,215,118 |
| Sep 6, 2024 | 17,770.00 | 18,430.00 | 16,800.00 | 17,450.00 | 17,450.00 | 1,523,786 |
| Sep 5, 2024 | 17,010.00 | 18,370.00 | 15,060.00 | 16,560.00 | 16,560.00 | 2,052,883 |
| Sep 4, 2024 | 16,360.00 | 17,380.00 | 16,240.00 | 16,400.00 | 16,400.00 | 922,261 |
| Sep 3, 2024 | 18,890.00 | 19,650.00 | 17,470.00 | 17,470.00 | 17,470.00 | 1,205,821 |
| Sep 2, 2024 | 18,500.00 | 19,930.00 | 17,390.00 | 19,000.00 | 19,000.00 | 1,304,903 |
| Aug 30, 2024 | 21,800.00 | 23,000.00 | 18,120.00 | 18,800.00 | 18,800.00 | 2,834,305 |
| Aug 29, 2024 | 19,900.00 | 21,750.00 | 19,550.00 | 21,400.00 | 21,400.00 | 989,473 |
| Aug 28, 2024 | 19,190.00 | 20,850.00 | 18,710.00 | 20,200.00 | 20,200.00 | 1,311,560 |
| Aug 27, 2024 | 17,320.00 | 19,990.00 | 17,320.00 | 19,040.00 | 19,040.00 | 2,728,447 |
| Aug 26, 2024 | 18,000.00 | 18,000.00 | 17,060.00 | 17,670.00 | 17,670.00 | 503,377 |
| Aug 23, 2024 | 16,570.00 | 17,750.00 | 16,570.00 | 17,530.00 | 17,530.00 | 834,720 |
| Aug 22, 2024 | 17,420.00 | 17,670.00 | 16,680.00 | 16,940.00 | 16,940.00 | 538,414 |
| Aug 21, 2024 | 16,700.00 | 17,910.00 | 16,180.00 | 17,100.00 | 17,100.00 | 925,216 |
| Aug 20, 2024 | 16,750.00 | 18,590.00 | 16,170.00 | 17,230.00 | 17,230.00 | 2,843,899 |
| Aug 19, 2024 | 18,150.00 | 18,200.00 | 16,110.00 | 16,170.00 | 16,170.00 | 2,043,161 |
| Aug 16, 2024 | 17,260.00 | 18,730.00 | 16,240.00 | 18,310.00 | 18,310.00 | 10,153,820 |
| Aug 14, 2024 | 13,000.00 | 16,750.00 | 12,910.00 | 16,750.00 | 16,750.00 | 7,890,433 |
| Aug 13, 2024 | 12,470.00 | 13,500.00 | 12,350.00 | 12,890.00 | 12,890.00 | 2,125,281 |
| Aug 12, 2024 | 11,830.00 | 12,980.00 | 11,720.00 | 12,470.00 | 12,470.00 | 2,144,386 |
| Aug 9, 2024 | 11,740.00 | 12,210.00 | 11,350.00 | 11,500.00 | 11,500.00 | 1,507,890 |
| Aug 8, 2024 | 9,940.00 | 11,680.00 | 9,940.00 | 11,270.00 | 11,270.00 | 3,152,800 |
| Aug 7, 2024 | 9,820.00 | 10,110.00 | 9,600.00 | 9,930.00 | 9,930.00 | 572,105 |
| Aug 6, 2024 | 8,740.00 | 10,350.00 | 8,700.00 | 9,820.00 | 9,820.00 | 1,218,144 |
| Aug 5, 2024 | 9,600.00 | 9,700.00 | 8,130.00 | 8,740.00 | 8,740.00 | 1,242,786 |
| Aug 2, 2024 | 10,700.00 | 10,720.00 | 10,040.00 | 10,230.00 | 10,230.00 | 761,753 |
| Aug 1, 2024 | 11,090.00 | 11,180.00 | 10,820.00 | 10,950.00 | 10,950.00 | 606,583 |
| Jul 31, 2024 | 10,820.00 | 11,400.00 | 10,670.00 | 11,300.00 | 11,300.00 | 918,042 |
| Jul 30, 2024 | 11,010.00 | 11,490.00 | 10,900.00 | 11,100.00 | 11,100.00 | 806,052 |
| Jul 29, 2024 | 10,990.00 | 11,500.00 | 10,690.00 | 11,240.00 | 11,240.00 | 1,572,257 |
| Jul 26, 2024 | 10,710.00 | 11,050.00 | 10,240.00 | 10,670.00 | 10,670.00 | 1,247,633 |
| Jul 25, 2024 | 10,100.00 | 10,920.00 | 10,010.00 | 10,770.00 | 10,770.00 | 1,332,493 |
| Jul 24, 2024 | 10,340.00 | 11,050.00 | 10,180.00 | 10,520.00 | 10,520.00 | 1,638,313 |
| Jul 23, 2024 | 10,450.00 | 10,760.00 | 10,180.00 | 10,550.00 | 10,550.00 | 1,777,920 |
| Jul 22, 2024 | 9,970.00 | 11,600.00 | 9,550.00 | 10,200.00 | 10,200.00 | 7,010,491 |
| Jul 19, 2024 | 8,050.00 | 10,080.00 | 7,750.00 | 9,930.00 | 9,930.00 | 10,811,270 |
| Jul 18, 2024 | 7,960.00 | 7,980.00 | 7,620.00 | 7,930.00 | 7,930.00 | 1,197,770 |
| Jul 17, 2024 | 8,730.00 | 8,730.00 | 8,020.00 | 8,130.00 | 8,130.00 | 848,289 |
| Jul 16, 2024 | 8,510.00 | 8,860.00 | 8,310.00 | 8,730.00 | 8,730.00 | 875,321 |
| Jul 15, 2024 | 8,990.00 | 8,990.00 | 8,370.00 | 8,500.00 | 8,500.00 | 796,186 |
| Jul 12, 2024 | 9,170.00 | 9,650.00 | 8,720.00 | 8,880.00 | 8,880.00 | 1,018,723 |
| Jul 11, 2024 | 9,110.00 | 9,240.00 | 8,800.00 | 9,160.00 | 9,160.00 | 1,232,537 |
| Jul 10, 2024 | 9,800.00 | 10,270.00 | 8,950.00 | 9,090.00 | 9,090.00 | 1,943,862 |
| Jul 9, 2024 | 9,810.00 | 10,400.00 | 9,600.00 | 9,810.00 | 9,810.00 | 1,399,117 |
| Jul 8, 2024 | 10,110.00 | 10,240.00 | 9,340.00 | 9,700.00 | 9,700.00 | 987,408 |
| Jul 5, 2024 | 9,810.00 | 10,280.00 | 9,580.00 | 10,080.00 | 10,080.00 | 1,626,140 |
| Jul 4, 2024 | 9,990.00 | 10,070.00 | 9,500.00 | 9,800.00 | 9,800.00 | 1,232,668 |
| Jul 3, 2024 | 10,110.00 | 10,460.00 | 9,910.00 | 10,070.00 | 10,070.00 | 1,156,840 |
| Jul 2, 2024 | 10,390.00 | 10,680.00 | 9,900.00 | 10,250.00 | 10,250.00 | 1,208,565 |
| Jul 1, 2024 | 11,170.00 | 11,290.00 | 10,120.00 | 10,320.00 | 10,320.00 | 2,486,316 |
| Jun 28, 2024 | 13,990.00 | 13,990.00 | 11,280.00 | 11,410.00 | 11,410.00 | 2,552,808 |
| Jun 27, 2024 | 13,800.00 | 13,800.00 | 13,200.00 | 13,450.00 | 13,450.00 | 991,660 |
| Jun 26, 2024 | 12,820.00 | 14,210.00 | 12,610.00 | 13,940.00 | 13,940.00 | 1,895,317 |
| Jun 25, 2024 | 12,720.00 | 12,970.00 | 12,380.00 | 12,750.00 | 12,750.00 | 727,654 |
| Jun 24, 2024 | 12,200.00 | 12,730.00 | 11,950.00 | 12,700.00 | 12,700.00 | 808,418 |
| Jun 21, 2024 | 11,880.00 | 12,760.00 | 11,800.00 | 12,630.00 | 12,630.00 | 1,050,308 |
| Jun 20, 2024 | 13,790.00 | 13,830.00 | 12,220.00 | 12,510.00 | 12,510.00 | 1,907,117 |
| Jun 19, 2024 | 12,150.00 | 13,750.00 | 11,770.00 | 13,670.00 | 13,670.00 | 3,183,323 |
| Jun 18, 2024 | 11,750.00 | 12,270.00 | 11,220.00 | 12,000.00 | 12,000.00 | 1,312,537 |
| Jun 17, 2024 | 12,660.00 | 12,680.00 | 11,400.00 | 11,870.00 | 11,870.00 | 1,226,844 |
| Jun 14, 2024 | 11,080.00 | 12,510.00 | 10,620.00 | 12,280.00 | 12,280.00 | 3,139,050 |
| Jun 13, 2024 | 13,000.00 | 13,000.00 | 11,010.00 | 11,490.00 | 11,490.00 | 3,377,936 |
| Jun 12, 2024 | 11,650.00 | 13,420.00 | 11,560.00 | 12,500.00 | 12,500.00 | 9,992,345 |
| Jun 11, 2024 | 10,510.00 | 12,280.00 | 10,390.00 | 11,550.00 | 11,550.00 | 12,976,630 |
| Jun 10, 2024 | 10,370.00 | 11,060.00 | 10,000.00 | 10,370.00 | 10,370.00 | 11,502,740 |
| Jun 7, 2024 | 7,580.00 | 9,470.00 | 7,230.00 | 9,470.00 | 9,470.00 | 20,197,180 |
| Jun 5, 2024 | 7,140.00 | 7,670.00 | 7,070.00 | 7,290.00 | 7,290.00 | 3,174,864 |
| Jun 4, 2024 | 7,260.00 | 7,560.00 | 7,040.00 | 7,120.00 | 7,120.00 | 4,997,287 |
| Jun 3, 2024 | 7,110.00 | 7,820.00 | 7,010.00 | 7,300.00 | 7,300.00 | 7,725,407 |
| May 31, 2024 | 7,230.00 | 7,440.00 | 6,890.00 | 6,950.00 | 6,950.00 | 6,402,540 |
| May 30, 2024 | 6,200.00 | 7,380.00 | 6,010.00 | 7,110.00 | 7,110.00 | 35,420,810 |
| May 29, 2024 | 6,090.00 | 6,360.00 | 5,650.00 | 5,680.00 | 5,680.00 | 5,169,241 |
| May 28, 2024 | 5,680.00 | 6,050.00 | 5,440.00 | 5,880.00 | 5,880.00 | 2,998,441 |
| May 27, 2024 | 5,590.00 | 5,990.00 | 5,550.00 | 5,740.00 | 5,740.00 | 3,860,918 |
Related Tickers
100840.KS SNT Energy Co., Ltd.
43,500.00
-0.46%
119850.KQ GnCenergy Co., Ltd
27,500.00
+0.73%
300718.SZ Zhejiang Changsheng Sliding Bearings Co., Ltd.
70.56
-2.97%
083650.KQ BHI Co., Ltd.
37,550.00
+1.49%
WINDMACHIN.NS Windsor Machines Limited
365.55
+0.38%
071970.KS HD-Hyundai Marine Engine Co., Ltd.
41,500.00
-1.07%
7013.T IHI Corporation
14,175.00
+2.38%
MHVIY Mitsubishi Heavy Industries Ltd
47.13
+5.79%
KWHIY Kawasaki Heavy Industries, Ltd.
28.14
+9.92%
SMNEY Siemens Energy AG
97.45
+4.54%