KOSDAQ - Delayed Quote KRW
D&D Pharmatech (347850.KQ)
89,600.00
-100.00
(-0.11%)
At close: 3:30:06 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 | 86,000.00 | 91,600.00 | 84,300.00 | 89,600.00 | 89,600.00 | 547,791 |
| May 13, 2025 | 74,500.00 | 91,900.00 | 72,500.00 | 89,700.00 | 89,700.00 | 1,750,167 |
| May 12, 2025 | 69,900.00 | 72,200.00 | 67,100.00 | 71,000.00 | 71,000.00 | 322,646 |
| May 9, 2025 | 75,000.00 | 75,700.00 | 72,100.00 | 73,400.00 | 73,400.00 | 247,652 |
| May 8, 2025 | 73,600.00 | 76,500.00 | 71,900.00 | 75,300.00 | 75,300.00 | 352,417 |
| May 7, 2025 | 76,700.00 | 77,600.00 | 70,000.00 | 71,700.00 | 71,700.00 | 460,686 |
| May 2, 2025 | 65,800.00 | 75,400.00 | 65,100.00 | 75,400.00 | 75,400.00 | 690,823 |
| Apr 30, 2025 | 64,700.00 | 69,000.00 | 63,200.00 | 67,400.00 | 67,400.00 | 801,940 |
| Apr 29, 2025 | 60,900.00 | 66,400.00 | 60,300.00 | 61,500.00 | 61,500.00 | 745,909 |
| Apr 28, 2025 | 64,300.00 | 64,400.00 | 58,200.00 | 59,500.00 | 59,500.00 | 521,486 |
| Apr 25, 2025 | 60,000.00 | 67,100.00 | 59,500.00 | 66,400.00 | 66,400.00 | 792,673 |
| Apr 24, 2025 | 60,700.00 | 61,800.00 | 57,300.00 | 60,700.00 | 60,700.00 | 338,757 |
| Apr 23, 2025 | 61,600.00 | 63,400.00 | 59,300.00 | 60,100.00 | 60,100.00 | 472,811 |
| Apr 22, 2025 | 59,100.00 | 61,200.00 | 58,600.00 | 59,400.00 | 59,400.00 | 394,646 |
| Apr 21, 2025 | 59,100.00 | 60,100.00 | 57,600.00 | 59,100.00 | 59,100.00 | 388,294 |
| Apr 18, 2025 | 55,600.00 | 62,000.00 | 54,200.00 | 59,400.00 | 59,400.00 | 1,958,033 |
| Apr 17, 2025 | 49,700.00 | 51,300.00 | 49,550.00 | 51,000.00 | 51,000.00 | 95,042 |
| Apr 16, 2025 | 50,100.00 | 51,800.00 | 49,300.00 | 49,350.00 | 49,350.00 | 87,711 |
| Apr 15, 2025 | 51,800.00 | 52,200.00 | 49,600.00 | 51,000.00 | 51,000.00 | 344,700 |
| Apr 14, 2025 | 49,600.00 | 49,600.00 | 47,350.00 | 48,350.00 | 48,350.00 | 117,018 |
| Apr 11, 2025 | 43,900.00 | 49,150.00 | 43,900.00 | 48,400.00 | 48,400.00 | 244,802 |
| Apr 10, 2025 | 45,000.00 | 45,250.00 | 43,750.00 | 45,050.00 | 45,050.00 | 63,635 |
| Apr 9, 2025 | 41,300.00 | 43,600.00 | 40,900.00 | 42,650.00 | 42,650.00 | 72,537 |
| Apr 8, 2025 | 42,750.00 | 43,250.00 | 41,250.00 | 42,550.00 | 42,550.00 | 86,911 |
| Apr 7, 2025 | 43,000.00 | 43,200.00 | 40,500.00 | 41,800.00 | 41,800.00 | 114,030 |
| Apr 4, 2025 | 45,200.00 | 46,100.00 | 43,900.00 | 45,450.00 | 45,450.00 | 91,620 |
| Apr 3, 2025 | 43,050.00 | 45,800.00 | 43,050.00 | 45,800.00 | 45,800.00 | 94,455 |
| Apr 2, 2025 | 48,000.00 | 48,000.00 | 44,700.00 | 45,500.00 | 45,500.00 | 264,791 |
| Apr 1, 2025 | 45,900.00 | 48,500.00 | 45,900.00 | 48,150.00 | 48,150.00 | 85,890 |
| Mar 31, 2025 | 48,250.00 | 48,650.00 | 44,750.00 | 45,950.00 | 45,950.00 | 286,186 |
| Mar 28, 2025 | 48,700.00 | 49,850.00 | 47,800.00 | 48,750.00 | 48,750.00 | 88,845 |
| Mar 27, 2025 | 48,400.00 | 50,700.00 | 47,400.00 | 47,950.00 | 47,950.00 | 172,987 |
| Mar 26, 2025 | 51,500.00 | 51,500.00 | 48,600.00 | 48,850.00 | 48,850.00 | 156,056 |
| Mar 25, 2025 | 51,900.00 | 52,600.00 | 50,500.00 | 51,000.00 | 51,000.00 | 104,370 |
| Mar 24, 2025 | 51,800.00 | 53,100.00 | 50,700.00 | 51,400.00 | 51,400.00 | 70,019 |
| Mar 21, 2025 | 50,100.00 | 51,900.00 | 50,000.00 | 51,800.00 | 51,800.00 | 100,955 |
| Mar 20, 2025 | 52,900.00 | 54,000.00 | 51,000.00 | 51,200.00 | 51,200.00 | 125,450 |
| Mar 19, 2025 | 54,100.00 | 54,900.00 | 53,300.00 | 53,500.00 | 53,500.00 | 111,730 |
| Mar 18, 2025 | 54,000.00 | 55,600.00 | 53,200.00 | 54,000.00 | 54,000.00 | 214,893 |
| Mar 17, 2025 | 52,500.00 | 52,900.00 | 50,800.00 | 52,200.00 | 52,200.00 | 123,408 |
| Mar 14, 2025 | 50,600.00 | 51,600.00 | 49,500.00 | 51,400.00 | 51,400.00 | 107,335 |
| Mar 13, 2025 | 48,650.00 | 52,600.00 | 48,650.00 | 50,600.00 | 50,600.00 | 246,451 |
| Mar 12, 2025 | 50,800.00 | 50,800.00 | 47,500.00 | 48,450.00 | 48,450.00 | 176,949 |
| Mar 11, 2025 | 48,650.00 | 50,400.00 | 48,250.00 | 50,200.00 | 50,200.00 | 108,798 |
| Mar 10, 2025 | 49,950.00 | 51,400.00 | 49,950.00 | 50,500.00 | 50,500.00 | 70,939 |
| Mar 7, 2025 | 53,300.00 | 54,300.00 | 50,400.00 | 51,300.00 | 51,300.00 | 162,411 |
| Mar 6, 2025 | 54,400.00 | 55,100.00 | 53,100.00 | 54,200.00 | 54,200.00 | 129,815 |
| Mar 5, 2025 | 52,300.00 | 54,900.00 | 51,700.00 | 54,300.00 | 54,300.00 | 244,281 |
| Mar 4, 2025 | 49,450.00 | 52,600.00 | 49,250.00 | 52,300.00 | 52,300.00 | 190,897 |
| Feb 28, 2025 | 47,650.00 | 49,300.00 | 47,500.00 | 48,250.00 | 48,250.00 | 113,733 |
| Feb 27, 2025 | 50,300.00 | 50,400.00 | 48,200.00 | 49,150.00 | 49,150.00 | 222,600 |
| Feb 26, 2025 | 53,000.00 | 53,500.00 | 49,550.00 | 50,100.00 | 50,100.00 | 281,974 |
| Feb 25, 2025 | 54,600.00 | 55,800.00 | 51,700.00 | 52,200.00 | 52,200.00 | 255,208 |
| Feb 24, 2025 | 55,200.00 | 56,800.00 | 54,400.00 | 55,300.00 | 55,300.00 | 198,358 |
| Feb 21, 2025 | 53,700.00 | 57,300.00 | 52,800.00 | 56,000.00 | 56,000.00 | 272,137 |
| Feb 20, 2025 | 53,000.00 | 59,500.00 | 52,600.00 | 54,200.00 | 54,200.00 | 887,658 |
| Feb 19, 2025 | 53,600.00 | 54,600.00 | 52,200.00 | 53,000.00 | 53,000.00 | 156,997 |
| Feb 18, 2025 | 54,000.00 | 54,000.00 | 51,800.00 | 53,600.00 | 53,600.00 | 181,909 |
| Feb 17, 2025 | 51,200.00 | 54,500.00 | 50,800.00 | 54,300.00 | 54,300.00 | 144,554 |
| Feb 14, 2025 | 52,400.00 | 53,200.00 | 51,400.00 | 51,600.00 | 51,600.00 | 127,897 |
| Feb 13, 2025 | 54,100.00 | 54,200.00 | 51,500.00 | 52,000.00 | 52,000.00 | 222,598 |
| Feb 12, 2025 | 55,500.00 | 55,800.00 | 52,700.00 | 54,200.00 | 54,200.00 | 225,729 |
| Feb 11, 2025 | 56,800.00 | 58,000.00 | 54,600.00 | 56,000.00 | 56,000.00 | 321,701 |
| Feb 10, 2025 | 54,500.00 | 56,900.00 | 53,600.00 | 56,000.00 | 56,000.00 | 524,826 |
| Feb 7, 2025 | 55,400.00 | 56,200.00 | 51,900.00 | 52,100.00 | 52,100.00 | 295,805 |
| Feb 6, 2025 | 52,500.00 | 55,600.00 | 52,400.00 | 54,100.00 | 54,100.00 | 373,105 |
| Feb 5, 2025 | 56,800.00 | 56,800.00 | 50,200.00 | 51,300.00 | 51,300.00 | 819,013 |
| Feb 4, 2025 | 58,300.00 | 60,100.00 | 54,500.00 | 56,800.00 | 56,800.00 | 506,312 |
| Feb 3, 2025 | 60,500.00 | 61,500.00 | 55,500.00 | 57,700.00 | 57,700.00 | 493,207 |
| Jan 31, 2025 | 57,200.00 | 59,600.00 | 56,600.00 | 58,000.00 | 58,000.00 | 433,737 |
| Jan 24, 2025 | 56,300.00 | 57,400.00 | 55,100.00 | 55,500.00 | 55,500.00 | 232,103 |
| Jan 23, 2025 | 55,000.00 | 56,700.00 | 54,600.00 | 56,200.00 | 56,200.00 | 360,291 |
| Jan 22, 2025 | 55,100.00 | 55,500.00 | 53,900.00 | 55,000.00 | 55,000.00 | 190,352 |
| Jan 21, 2025 | 56,400.00 | 57,100.00 | 54,600.00 | 55,000.00 | 55,000.00 | 165,080 |
| Jan 20, 2025 | 56,500.00 | 57,900.00 | 54,000.00 | 56,700.00 | 56,700.00 | 227,703 |
| Jan 17, 2025 | 57,600.00 | 58,100.00 | 55,800.00 | 57,000.00 | 57,000.00 | 247,540 |
| Jan 16, 2025 | 52,800.00 | 57,400.00 | 52,500.00 | 57,000.00 | 57,000.00 | 475,462 |
| Jan 15, 2025 | 54,700.00 | 55,200.00 | 51,500.00 | 51,900.00 | 51,900.00 | 408,362 |
| Jan 14, 2025 | 55,000.00 | 57,200.00 | 54,600.00 | 55,700.00 | 55,700.00 | 317,651 |
| Jan 13, 2025 | 54,500.00 | 57,600.00 | 53,700.00 | 54,300.00 | 54,300.00 | 364,641 |
| Jan 10, 2025 | 55,200.00 | 57,300.00 | 53,500.00 | 53,900.00 | 53,900.00 | 287,866 |
| Jan 9, 2025 | 55,200.00 | 57,300.00 | 53,400.00 | 56,100.00 | 56,100.00 | 412,797 |
| Jan 8, 2025 | 58,600.00 | 64,000.00 | 54,300.00 | 54,900.00 | 54,900.00 | 981,197 |
| Jan 7, 2025 | 59,900.00 | 60,000.00 | 57,900.00 | 59,200.00 | 59,200.00 | 449,596 |
| Jan 6, 2025 | 59,500.00 | 60,700.00 | 57,900.00 | 60,000.00 | 60,000.00 | 644,230 |
| Jan 3, 2025 | 49,300.00 | 61,500.00 | 48,650.00 | 59,500.00 | 59,500.00 | 1,300,275 |
| Jan 2, 2025 | 48,450.00 | 49,250.00 | 47,250.00 | 49,100.00 | 49,100.00 | 173,232 |
| Dec 30, 2024 | 46,850.00 | 50,900.00 | 46,850.00 | 48,600.00 | 48,600.00 | 299,733 |
| Dec 27, 2024 | 48,950.00 | 50,300.00 | 46,750.00 | 46,850.00 | 46,850.00 | 237,155 |
| Dec 26, 2024 | 49,350.00 | 49,800.00 | 48,500.00 | 48,950.00 | 48,950.00 | 163,761 |
| Dec 24, 2024 | 50,700.00 | 53,500.00 | 48,800.00 | 49,200.00 | 49,200.00 | 410,938 |
| Dec 23, 2024 | 48,050.00 | 51,300.00 | 47,300.00 | 49,800.00 | 49,800.00 | 352,709 |
| Dec 20, 2024 | 47,750.00 | 48,850.00 | 45,700.00 | 47,000.00 | 47,000.00 | 219,153 |
| Dec 19, 2024 | 44,100.00 | 48,000.00 | 44,050.00 | 47,100.00 | 47,100.00 | 330,240 |
| Dec 18, 2024 | 50,100.00 | 50,100.00 | 46,050.00 | 47,100.00 | 47,100.00 | 368,349 |
| Dec 17, 2024 | 47,850.00 | 50,600.00 | 46,850.00 | 50,100.00 | 50,100.00 | 386,637 |
| Dec 16, 2024 | 48,150.00 | 48,550.00 | 46,750.00 | 47,300.00 | 47,300.00 | 198,125 |
| Dec 13, 2024 | 46,500.00 | 47,850.00 | 45,200.00 | 47,350.00 | 47,350.00 | 360,051 |
| Dec 12, 2024 | 47,000.00 | 53,900.00 | 45,500.00 | 47,100.00 | 47,100.00 | 1,368,702 |
| Dec 11, 2024 | 46,800.00 | 48,900.00 | 45,050.00 | 45,550.00 | 45,550.00 | 377,671 |
| Dec 10, 2024 | 40,750.00 | 46,650.00 | 40,750.00 | 45,750.00 | 45,750.00 | 341,650 |
| Dec 9, 2024 | 43,800.00 | 44,550.00 | 39,550.00 | 39,800.00 | 39,800.00 | 366,986 |
| Dec 6, 2024 | 43,950.00 | 46,700.00 | 41,500.00 | 45,700.00 | 45,700.00 | 397,893 |
| Dec 5, 2024 | 42,800.00 | 46,600.00 | 42,450.00 | 44,100.00 | 44,100.00 | 610,877 |
| Dec 4, 2024 | 39,500.00 | 42,400.00 | 39,350.00 | 42,100.00 | 42,100.00 | 305,446 |
| Dec 3, 2024 | 37,350.00 | 40,850.00 | 37,350.00 | 40,650.00 | 40,650.00 | 165,267 |
| Dec 2, 2024 | 38,900.00 | 39,900.00 | 36,950.00 | 37,800.00 | 37,800.00 | 101,616 |
| Nov 29, 2024 | 39,850.00 | 40,900.00 | 38,600.00 | 39,350.00 | 39,350.00 | 135,842 |
| Nov 28, 2024 | 38,800.00 | 40,400.00 | 38,800.00 | 39,050.00 | 39,050.00 | 78,336 |
| Nov 27, 2024 | 39,800.00 | 40,950.00 | 38,750.00 | 38,900.00 | 38,900.00 | 265,532 |
| Nov 26, 2024 | 37,150.00 | 39,750.00 | 36,650.00 | 38,100.00 | 38,100.00 | 290,349 |
| Nov 25, 2024 | 33,550.00 | 37,250.00 | 33,550.00 | 36,900.00 | 36,900.00 | 182,326 |
| Nov 22, 2024 | 35,350.00 | 36,500.00 | 33,050.00 | 33,050.00 | 33,050.00 | 222,786 |
| Nov 21, 2024 | 34,450.00 | 35,900.00 | 32,350.00 | 34,800.00 | 34,800.00 | 179,196 |
| Nov 20, 2024 | 34,600.00 | 36,700.00 | 33,550.00 | 34,050.00 | 34,050.00 | 203,391 |
| Nov 19, 2024 | 33,900.00 | 35,250.00 | 33,400.00 | 34,300.00 | 34,300.00 | 112,421 |
| Nov 18, 2024 | 35,100.00 | 35,300.00 | 33,500.00 | 34,300.00 | 34,300.00 | 253,781 |
| Nov 15, 2024 | 35,950.00 | 37,000.00 | 34,600.00 | 37,000.00 | 37,000.00 | 160,407 |
| Nov 14, 2024 | 38,550.00 | 40,200.00 | 36,300.00 | 36,300.00 | 36,300.00 | 341,795 |
| Nov 13, 2024 | 39,200.00 | 40,000.00 | 36,500.00 | 36,850.00 | 36,850.00 | 195,690 |
| Nov 12, 2024 | 44,300.00 | 44,300.00 | 39,450.00 | 39,550.00 | 39,550.00 | 217,003 |
| Nov 11, 2024 | 42,850.00 | 44,450.00 | 41,150.00 | 44,100.00 | 44,100.00 | 208,000 |
| Nov 8, 2024 | 40,200.00 | 43,150.00 | 40,200.00 | 43,100.00 | 43,100.00 | 172,798 |
| Nov 7, 2024 | 41,700.00 | 41,700.00 | 38,350.00 | 40,400.00 | 40,400.00 | 196,888 |
| Nov 6, 2024 | 43,250.00 | 44,100.00 | 40,750.00 | 41,750.00 | 41,750.00 | 125,478 |
| Nov 5, 2024 | 43,100.00 | 44,150.00 | 42,500.00 | 42,700.00 | 42,700.00 | 143,659 |
| Nov 4, 2024 | 41,000.00 | 43,850.00 | 39,700.00 | 43,100.00 | 43,100.00 | 276,543 |
| Nov 1, 2024 | 40,850.00 | 41,900.00 | 40,450.00 | 41,250.00 | 41,250.00 | 102,972 |
| Oct 31, 2024 | 42,100.00 | 42,800.00 | 41,150.00 | 41,300.00 | 41,300.00 | 199,715 |
| Oct 30, 2024 | 43,900.00 | 45,400.00 | 42,300.00 | 43,650.00 | 43,650.00 | 246,342 |
| Oct 29, 2024 | 41,600.00 | 44,050.00 | 40,650.00 | 43,500.00 | 43,500.00 | 227,011 |
| Oct 28, 2024 | 43,550.00 | 47,900.00 | 40,100.00 | 41,100.00 | 41,100.00 | 843,754 |
| Oct 25, 2024 | 46,000.00 | 47,650.00 | 43,300.00 | 43,300.00 | 43,300.00 | 191,923 |
| Oct 24, 2024 | 44,950.00 | 48,300.00 | 44,250.00 | 46,550.00 | 46,550.00 | 239,963 |
| Oct 23, 2024 | 47,850.00 | 48,400.00 | 44,500.00 | 45,500.00 | 45,500.00 | 343,922 |
| Oct 22, 2024 | 49,100.00 | 50,500.00 | 47,350.00 | 47,850.00 | 47,850.00 | 332,152 |
| Oct 21, 2024 | 50,300.00 | 51,800.00 | 48,700.00 | 49,900.00 | 49,900.00 | 323,349 |
| Oct 18, 2024 | 51,100.00 | 53,500.00 | 49,950.00 | 51,500.00 | 51,500.00 | 600,172 |
| Oct 17, 2024 | 45,800.00 | 51,100.00 | 44,950.00 | 51,100.00 | 51,100.00 | 786,653 |
| Oct 16, 2024 | 47,400.00 | 48,200.00 | 45,250.00 | 45,800.00 | 45,800.00 | 450,319 |
| Oct 15, 2024 | 43,050.00 | 49,550.00 | 41,500.00 | 46,900.00 | 46,900.00 | 925,350 |
| Oct 14, 2024 | 43,850.00 | 44,250.00 | 41,450.00 | 43,200.00 | 43,200.00 | 273,378 |
| Oct 11, 2024 | 42,950.00 | 43,800.00 | 42,300.00 | 43,400.00 | 43,400.00 | 231,888 |
| Oct 10, 2024 | 41,100.00 | 45,000.00 | 41,050.00 | 43,000.00 | 43,000.00 | 610,806 |
| Oct 8, 2024 | 41,400.00 | 42,150.00 | 39,900.00 | 40,850.00 | 40,850.00 | 364,106 |
| Oct 7, 2024 | 42,100.00 | 42,100.00 | 40,350.00 | 40,600.00 | 40,600.00 | 137,104 |
| Oct 4, 2024 | 39,600.00 | 42,450.00 | 39,600.00 | 41,450.00 | 41,450.00 | 255,243 |
| Oct 2, 2024 | 39,650.00 | 41,300.00 | 39,250.00 | 39,950.00 | 39,950.00 | 188,474 |
| Sep 30, 2024 | 39,500.00 | 40,950.00 | 39,150.00 | 40,050.00 | 40,050.00 | 204,873 |
| Sep 27, 2024 | 42,500.00 | 43,150.00 | 39,800.00 | 40,400.00 | 40,400.00 | 601,187 |
| Sep 26, 2024 | 38,200.00 | 44,800.00 | 38,200.00 | 43,000.00 | 43,000.00 | 919,022 |
| Sep 25, 2024 | 41,300.00 | 42,050.00 | 38,500.00 | 38,700.00 | 38,700.00 | 454,613 |
| Sep 24, 2024 | 40,400.00 | 42,350.00 | 38,600.00 | 41,300.00 | 41,300.00 | 551,503 |
| Sep 23, 2024 | 40,500.00 | 42,650.00 | 39,200.00 | 40,100.00 | 40,100.00 | 1,287,324 |
| Sep 20, 2024 | 36,900.00 | 40,500.00 | 36,400.00 | 39,300.00 | 39,300.00 | 675,690 |
| Sep 19, 2024 | 36,300.00 | 39,050.00 | 36,150.00 | 36,800.00 | 36,800.00 | 502,803 |
| Sep 13, 2024 | 34,750.00 | 37,700.00 | 34,600.00 | 36,000.00 | 36,000.00 | 684,622 |
| Sep 12, 2024 | 34,000.00 | 35,500.00 | 33,800.00 | 34,750.00 | 34,750.00 | 272,748 |
| Sep 11, 2024 | 34,200.00 | 36,350.00 | 32,900.00 | 33,700.00 | 33,700.00 | 443,291 |
| Sep 10, 2024 | 35,100.00 | 35,500.00 | 33,300.00 | 33,600.00 | 33,600.00 | 297,817 |
| Sep 9, 2024 | 29,850.00 | 34,700.00 | 29,800.00 | 34,500.00 | 34,500.00 | 571,731 |
| Sep 6, 2024 | 31,100.00 | 31,450.00 | 29,900.00 | 30,650.00 | 30,650.00 | 143,983 |
| Sep 5, 2024 | 33,050.00 | 33,650.00 | 30,300.00 | 31,150.00 | 31,150.00 | 363,226 |
| Sep 4, 2024 | 32,000.00 | 33,750.00 | 31,800.00 | 33,400.00 | 33,400.00 | 179,667 |
| Sep 3, 2024 | 36,800.00 | 37,500.00 | 32,750.00 | 33,150.00 | 33,150.00 | 523,543 |
| Sep 2, 2024 | 36,550.00 | 37,000.00 | 34,300.00 | 35,100.00 | 35,100.00 | 201,980 |
| Aug 30, 2024 | 36,200.00 | 37,000.00 | 35,550.00 | 36,350.00 | 36,350.00 | 421,818 |
| Aug 29, 2024 | 34,250.00 | 35,500.00 | 33,450.00 | 35,150.00 | 35,150.00 | 426,485 |
| Aug 28, 2024 | 30,300.00 | 36,000.00 | 29,800.00 | 34,800.00 | 34,800.00 | 1,082,294 |
| Aug 27, 2024 | 30,600.00 | 31,000.00 | 29,950.00 | 30,300.00 | 30,300.00 | 102,174 |
| Aug 26, 2024 | 31,300.00 | 31,300.00 | 30,050.00 | 30,950.00 | 30,950.00 | 132,797 |
| Aug 23, 2024 | 28,700.00 | 31,000.00 | 28,500.00 | 31,000.00 | 31,000.00 | 237,750 |
| Aug 22, 2024 | 29,150.00 | 29,500.00 | 28,400.00 | 28,700.00 | 28,700.00 | 100,882 |
| Aug 21, 2024 | 29,500.00 | 30,400.00 | 28,400.00 | 29,050.00 | 29,050.00 | 198,791 |
| Aug 20, 2024 | 29,700.00 | 29,900.00 | 28,300.00 | 28,750.00 | 28,750.00 | 214,213 |
| Aug 19, 2024 | 30,850.00 | 31,000.00 | 29,400.00 | 29,600.00 | 29,600.00 | 141,469 |
| Aug 16, 2024 | 32,000.00 | 32,400.00 | 31,000.00 | 31,100.00 | 31,100.00 | 122,981 |
| Aug 14, 2024 | 33,200.00 | 33,200.00 | 31,600.00 | 31,800.00 | 31,800.00 | 156,151 |
| Aug 13, 2024 | 33,100.00 | 33,550.00 | 31,550.00 | 32,850.00 | 32,850.00 | 195,184 |
| Aug 12, 2024 | 33,450.00 | 35,500.00 | 33,100.00 | 33,400.00 | 33,400.00 | 424,488 |
| Aug 9, 2024 | 34,400.00 | 34,700.00 | 32,200.00 | 32,450.00 | 32,450.00 | 227,217 |
| Aug 8, 2024 | 31,900.00 | 33,350.00 | 31,550.00 | 32,450.00 | 32,450.00 | 163,066 |
| Aug 7, 2024 | 30,100.00 | 33,550.00 | 29,900.00 | 32,950.00 | 32,950.00 | 351,262 |
| Aug 6, 2024 | 28,500.00 | 30,100.00 | 27,750.00 | 29,850.00 | 29,850.00 | 183,400 |
| Aug 5, 2024 | 31,100.00 | 31,600.00 | 25,500.00 | 27,600.00 | 27,600.00 | 404,822 |
| Aug 2, 2024 | 32,150.00 | 33,200.00 | 30,650.00 | 32,100.00 | 32,100.00 | 302,949 |
| Aug 1, 2024 | 34,650.00 | 35,150.00 | 33,450.00 | 33,500.00 | 33,500.00 | 184,358 |
| Jul 31, 2024 | 35,450.00 | 37,450.00 | 33,900.00 | 34,400.00 | 34,400.00 | 384,474 |
| Jul 30, 2024 | 35,450.00 | 37,250.00 | 35,450.00 | 35,650.00 | 35,650.00 | 269,145 |
| Jul 29, 2024 | 37,800.00 | 39,250.00 | 35,550.00 | 36,000.00 | 36,000.00 | 479,666 |
| Jul 26, 2024 | 37,750.00 | 39,500.00 | 37,450.00 | 38,200.00 | 38,200.00 | 535,777 |
| Jul 25, 2024 | 38,050.00 | 40,550.00 | 37,150.00 | 37,200.00 | 37,200.00 | 1,034,810 |
| Jul 24, 2024 | 37,300.00 | 40,000.00 | 36,350.00 | 38,900.00 | 38,900.00 | 2,064,430 |
| Jul 23, 2024 | 34,650.00 | 36,450.00 | 34,100.00 | 36,200.00 | 36,200.00 | 360,124 |
| Jul 22, 2024 | 36,550.00 | 36,700.00 | 33,850.00 | 34,350.00 | 34,350.00 | 277,325 |
| Jul 19, 2024 | 34,650.00 | 37,150.00 | 34,400.00 | 36,200.00 | 36,200.00 | 588,717 |
| Jul 18, 2024 | 33,100.00 | 35,150.00 | 32,200.00 | 34,650.00 | 34,650.00 | 289,110 |
| Jul 17, 2024 | 36,150.00 | 36,500.00 | 33,950.00 | 33,950.00 | 33,950.00 | 355,524 |
| Jul 16, 2024 | 34,500.00 | 36,850.00 | 34,400.00 | 36,100.00 | 36,100.00 | 592,712 |
| Jul 15, 2024 | 36,100.00 | 36,950.00 | 34,050.00 | 34,300.00 | 34,300.00 | 355,904 |
| Jul 12, 2024 | 34,050.00 | 35,850.00 | 33,200.00 | 35,000.00 | 35,000.00 | 865,214 |
| Jul 11, 2024 | 34,600.00 | 34,750.00 | 32,400.00 | 32,950.00 | 32,950.00 | 423,916 |
| Jul 10, 2024 | 37,000.00 | 38,400.00 | 34,500.00 | 34,600.00 | 34,600.00 | 826,242 |
| Jul 9, 2024 | 35,950.00 | 37,400.00 | 35,150.00 | 36,650.00 | 36,650.00 | 512,228 |
| Jul 8, 2024 | 35,000.00 | 36,700.00 | 34,400.00 | 36,700.00 | 36,700.00 | 922,948 |
| Jul 5, 2024 | 28,950.00 | 35,350.00 | 28,750.00 | 34,400.00 | 34,400.00 | 1,854,165 |
| Jul 4, 2024 | 31,500.00 | 31,700.00 | 28,400.00 | 28,550.00 | 28,550.00 | 308,865 |
| Jul 3, 2024 | 31,450.00 | 32,850.00 | 30,100.00 | 31,500.00 | 31,500.00 | 419,005 |
| Jul 2, 2024 | 30,700.00 | 33,350.00 | 30,050.00 | 31,500.00 | 31,500.00 | 980,256 |
| Jul 1, 2024 | 29,800.00 | 32,250.00 | 29,300.00 | 30,650.00 | 30,650.00 | 534,293 |
| Jun 28, 2024 | 28,150.00 | 30,750.00 | 27,750.00 | 29,650.00 | 29,650.00 | 442,504 |
| Jun 27, 2024 | 25,600.00 | 30,950.00 | 25,100.00 | 28,500.00 | 28,500.00 | 1,262,538 |
| Jun 26, 2024 | 26,650.00 | 27,300.00 | 25,700.00 | 25,700.00 | 25,700.00 | 91,616 |
| Jun 25, 2024 | 28,500.00 | 28,700.00 | 26,400.00 | 26,700.00 | 26,700.00 | 101,758 |
| Jun 24, 2024 | 29,200.00 | 29,300.00 | 28,150.00 | 28,500.00 | 28,500.00 | 46,012 |
| Jun 21, 2024 | 28,100.00 | 29,250.00 | 27,950.00 | 28,900.00 | 28,900.00 | 91,998 |
| Jun 20, 2024 | 27,250.00 | 28,550.00 | 27,100.00 | 27,800.00 | 27,800.00 | 55,841 |
| Jun 19, 2024 | 28,550.00 | 28,550.00 | 27,100.00 | 27,250.00 | 27,250.00 | 62,881 |
| Jun 18, 2024 | 28,050.00 | 28,550.00 | 27,650.00 | 28,250.00 | 28,250.00 | 39,403 |
| Jun 17, 2024 | 27,800.00 | 28,100.00 | 27,200.00 | 28,050.00 | 28,050.00 | 49,288 |
| Jun 14, 2024 | 29,450.00 | 29,450.00 | 27,750.00 | 27,750.00 | 27,750.00 | 80,087 |
| Jun 13, 2024 | 29,100.00 | 30,050.00 | 29,000.00 | 29,450.00 | 29,450.00 | 55,128 |
| Jun 12, 2024 | 29,550.00 | 30,350.00 | 28,850.00 | 29,200.00 | 29,200.00 | 51,170 |
| Jun 11, 2024 | 29,600.00 | 30,350.00 | 29,000.00 | 29,300.00 | 29,300.00 | 99,059 |
| Jun 10, 2024 | 33,700.00 | 33,700.00 | 30,250.00 | 30,250.00 | 30,250.00 | 203,538 |
| Jun 7, 2024 | 32,150.00 | 32,450.00 | 31,400.00 | 31,700.00 | 31,700.00 | 86,992 |
| Jun 5, 2024 | 31,650.00 | 32,350.00 | 30,900.00 | 31,500.00 | 31,500.00 | 105,929 |
| Jun 4, 2024 | 30,150.00 | 32,600.00 | 30,000.00 | 31,500.00 | 31,500.00 | 339,102 |
| Jun 3, 2024 | 28,600.00 | 31,450.00 | 28,200.00 | 30,150.00 | 30,150.00 | 342,858 |
| May 31, 2024 | 27,400.00 | 31,350.00 | 27,000.00 | 28,500.00 | 28,500.00 | 764,576 |
| May 30, 2024 | 26,400.00 | 27,600.00 | 25,750.00 | 27,200.00 | 27,200.00 | 134,195 |
| May 29, 2024 | 28,750.00 | 28,750.00 | 26,800.00 | 26,800.00 | 26,800.00 | 191,328 |
| May 28, 2024 | 29,850.00 | 30,150.00 | 28,800.00 | 29,100.00 | 29,100.00 | 176,693 |
| May 27, 2024 | 30,750.00 | 30,850.00 | 29,450.00 | 29,900.00 | 29,900.00 | 172,918 |
| May 24, 2024 | 30,600.00 | 32,100.00 | 30,000.00 | 31,400.00 | 31,400.00 | 280,618 |
| May 23, 2024 | 32,000.00 | 32,000.00 | 28,850.00 | 29,800.00 | 29,800.00 | 308,209 |
| May 22, 2024 | 34,000.00 | 34,650.00 | 32,200.00 | 32,200.00 | 32,200.00 | 503,862 |
| May 21, 2024 | 35,700.00 | 36,800.00 | 34,900.00 | 36,100.00 | 36,100.00 | 313,503 |
| May 20, 2024 | 34,700.00 | 36,800.00 | 33,650.00 | 35,000.00 | 35,000.00 | 472,270 |
| May 17, 2024 | 33,050.00 | 36,350.00 | 31,400.00 | 34,750.00 | 34,750.00 | 913,666 |
| May 16, 2024 | 33,100.00 | 35,150.00 | 32,750.00 | 33,000.00 | 33,000.00 | 424,530 |
| May 14, 2024 | 33,150.00 | 35,450.00 | 32,500.00 | 32,550.00 | 32,550.00 | 410,440 |
Related Tickers
475960.KQ TOMOCUBE
29,200.00
+9.36%
000504.SZ Landfar Bio-medicine Co., Ltd
6.77
+1.50%
130A.T VERITAS IN SILICO INC
640.00
-1.08%
344860.KQ INNOGENE Co.,Ltd.
2,585.00
+25.18%
203400.KQ ABION Inc.
6,480.00
+7.11%
7774.T Japan Tissue Engineering Co., Ltd.
591.00
-2.31%
086900.KQ Medy-Tox Inc.
168,200.00
+2.56%
CONCORDBIO.BO Concord Biotech Limited
1,506.55
+0.03%
302440.KS SK bioscience Co.,Ltd.
40,200.00
+0.50%
4565.T Nxera Pharma Co., Ltd.
834.00
-2.11%