KOSDAQ - Delayed Quote KRW
FURONTEER Inc. (370090.KQ)
19,380.00
+110.00
+(0.57%)
At close: 3:30:19 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 | 19,440.00 | 19,680.00 | 18,980.00 | 19,380.00 | 19,380.00 | 121,593 |
| May 26, 2025 | 18,950.00 | 19,720.00 | 18,670.00 | 19,270.00 | 19,270.00 | 338,803 |
| May 23, 2025 | 18,140.00 | 18,870.00 | 17,520.00 | 18,450.00 | 18,450.00 | 249,487 |
| May 22, 2025 | 18,480.00 | 18,490.00 | 17,850.00 | 18,000.00 | 18,000.00 | 143,484 |
| May 21, 2025 | 18,130.00 | 19,770.00 | 18,050.00 | 18,760.00 | 18,760.00 | 623,340 |
| May 20, 2025 | 17,420.00 | 17,870.00 | 17,260.00 | 17,460.00 | 17,460.00 | 99,932 |
| May 19, 2025 | 17,500.00 | 17,890.00 | 17,170.00 | 17,250.00 | 17,250.00 | 134,259 |
| May 16, 2025 | 18,250.00 | 18,370.00 | 17,930.00 | 18,040.00 | 18,040.00 | 132,483 |
| May 15, 2025 | 18,210.00 | 18,740.00 | 17,750.00 | 18,440.00 | 18,440.00 | 284,630 |
| May 14, 2025 | 18,710.00 | 18,740.00 | 17,620.00 | 18,270.00 | 18,270.00 | 410,615 |
| May 13, 2025 | 17,800.00 | 18,080.00 | 17,580.00 | 18,020.00 | 18,020.00 | 318,982 |
| May 12, 2025 | 16,590.00 | 18,200.00 | 16,370.00 | 17,750.00 | 17,750.00 | 709,314 |
| May 9, 2025 | 16,600.00 | 16,650.00 | 15,900.00 | 16,070.00 | 16,070.00 | 70,913 |
| May 8, 2025 | 16,310.00 | 16,510.00 | 16,150.00 | 16,440.00 | 16,440.00 | 85,898 |
| May 7, 2025 | 15,820.00 | 16,300.00 | 15,780.00 | 16,300.00 | 16,300.00 | 90,011 |
| May 2, 2025 | 15,560.00 | 15,800.00 | 15,510.00 | 15,650.00 | 15,650.00 | 50,019 |
| Apr 30, 2025 | 16,400.00 | 16,440.00 | 15,550.00 | 15,760.00 | 15,760.00 | 99,700 |
| Apr 29, 2025 | 16,990.00 | 16,990.00 | 16,200.00 | 16,300.00 | 16,300.00 | 100,532 |
| Apr 28, 2025 | 17,380.00 | 17,380.00 | 16,550.00 | 16,630.00 | 16,630.00 | 304,863 |
| Apr 25, 2025 | 16,500.00 | 16,620.00 | 16,010.00 | 16,130.00 | 16,130.00 | 171,906 |
| Apr 24, 2025 | 16,280.00 | 16,300.00 | 15,760.00 | 15,900.00 | 15,900.00 | 124,961 |
| Apr 23, 2025 | 16,280.00 | 16,360.00 | 15,480.00 | 15,760.00 | 15,760.00 | 216,849 |
| Apr 22, 2025 | 15,190.00 | 15,450.00 | 14,980.00 | 15,250.00 | 15,250.00 | 119,814 |
| Apr 21, 2025 | 15,470.00 | 15,860.00 | 15,280.00 | 15,490.00 | 15,490.00 | 108,941 |
| Apr 18, 2025 | 14,940.00 | 14,960.00 | 14,700.00 | 14,910.00 | 14,910.00 | 31,540 |
| Apr 17, 2025 | 14,640.00 | 15,140.00 | 14,640.00 | 15,080.00 | 15,080.00 | 34,804 |
| Apr 16, 2025 | 15,530.00 | 15,640.00 | 14,880.00 | 14,880.00 | 14,880.00 | 57,617 |
| Apr 15, 2025 | 15,300.00 | 15,690.00 | 14,960.00 | 15,510.00 | 15,510.00 | 108,461 |
| Apr 14, 2025 | 14,500.00 | 14,940.00 | 14,440.00 | 14,790.00 | 14,790.00 | 51,812 |
| Apr 11, 2025 | 13,850.00 | 14,390.00 | 13,640.00 | 14,370.00 | 14,370.00 | 39,690 |
| Apr 10, 2025 | 13,860.00 | 14,110.00 | 13,690.00 | 13,920.00 | 13,920.00 | 57,512 |
| Apr 9, 2025 | 13,020.00 | 13,360.00 | 12,710.00 | 12,860.00 | 12,860.00 | 55,402 |
| Apr 8, 2025 | 13,720.00 | 13,920.00 | 13,360.00 | 13,370.00 | 13,370.00 | 52,344 |
| Apr 7, 2025 | 14,400.00 | 14,480.00 | 13,400.00 | 13,410.00 | 13,410.00 | 108,677 |
| Apr 4, 2025 | 14,870.00 | 15,430.00 | 14,580.00 | 14,870.00 | 14,870.00 | 65,520 |
| Apr 3, 2025 | 14,820.00 | 15,480.00 | 14,590.00 | 15,300.00 | 15,300.00 | 65,177 |
| Apr 2, 2025 | 15,470.00 | 15,610.00 | 15,040.00 | 15,100.00 | 15,100.00 | 38,721 |
| Apr 1, 2025 | 14,960.00 | 15,500.00 | 14,900.00 | 15,460.00 | 15,460.00 | 93,985 |
| Mar 31, 2025 | 15,000.00 | 15,380.00 | 14,950.00 | 14,960.00 | 14,960.00 | 85,290 |
| Mar 28, 2025 | 16,480.00 | 16,620.00 | 15,600.00 | 15,650.00 | 15,650.00 | 115,036 |
| Mar 27, 2025 | 16,780.00 | 17,000.00 | 16,450.00 | 16,480.00 | 16,480.00 | 62,562 |
| Mar 26, 2025 | 16,920.00 | 17,290.00 | 16,920.00 | 17,010.00 | 17,010.00 | 57,963 |
| Mar 25, 2025 | 17,850.00 | 18,150.00 | 16,850.00 | 16,910.00 | 16,910.00 | 801,638 |
| Mar 24, 2025 | 16,940.00 | 17,560.00 | 16,870.00 | 17,260.00 | 17,260.00 | 58,454 |
| Mar 21, 2025 | 17,110.00 | 17,230.00 | 16,760.00 | 17,090.00 | 17,090.00 | 78,149 |
| Mar 20, 2025 | 17,860.00 | 18,400.00 | 17,230.00 | 17,230.00 | 17,230.00 | 174,867 |
| Mar 19, 2025 | 17,580.00 | 18,550.00 | 17,110.00 | 17,510.00 | 17,510.00 | 146,269 |
| Mar 18, 2025 | 17,780.00 | 17,840.00 | 17,500.00 | 17,560.00 | 17,560.00 | 78,945 |
| Mar 17, 2025 | 18,310.00 | 18,550.00 | 17,710.00 | 17,720.00 | 17,720.00 | 102,497 |
| Mar 14, 2025 | 18,080.00 | 18,680.00 | 17,850.00 | 18,310.00 | 18,310.00 | 109,392 |
| Mar 13, 2025 | 19,490.00 | 19,490.00 | 17,900.00 | 17,910.00 | 17,910.00 | 162,317 |
| Mar 12, 2025 | 18,200.00 | 18,970.00 | 18,140.00 | 18,920.00 | 18,920.00 | 108,141 |
| Mar 11, 2025 | 17,500.00 | 18,210.00 | 17,500.00 | 18,170.00 | 18,170.00 | 118,494 |
| Mar 10, 2025 | 18,530.00 | 19,320.00 | 18,340.00 | 18,420.00 | 18,420.00 | 85,924 |
| Mar 7, 2025 | 18,720.00 | 19,280.00 | 18,700.00 | 18,700.00 | 18,700.00 | 658,364 |
| Mar 6, 2025 | 19,640.00 | 19,860.00 | 19,010.00 | 19,030.00 | 19,030.00 | 57,238 |
| Mar 5, 2025 | 19,010.00 | 19,750.00 | 19,010.00 | 19,640.00 | 19,640.00 | 68,347 |
| Mar 4, 2025 | 18,510.00 | 19,250.00 | 18,450.00 | 19,090.00 | 19,090.00 | 75,361 |
| Feb 28, 2025 | 19,520.00 | 19,860.00 | 19,130.00 | 19,160.00 | 19,160.00 | 123,104 |
| Feb 27, 2025 | 21,250.00 | 21,500.00 | 20,050.00 | 20,200.00 | 20,200.00 | 185,041 |
| Feb 26, 2025 | 21,550.00 | 21,800.00 | 21,000.00 | 21,400.00 | 21,400.00 | 116,499 |
| Feb 25, 2025 | 22,500.00 | 22,550.00 | 21,650.00 | 21,850.00 | 21,850.00 | 74,234 |
| Feb 24, 2025 | 22,600.00 | 22,700.00 | 21,800.00 | 22,350.00 | 22,350.00 | 113,253 |
| Feb 21, 2025 | 23,000.00 | 23,500.00 | 22,850.00 | 22,850.00 | 22,850.00 | 60,042 |
| Feb 20, 2025 | 23,800.00 | 23,900.00 | 23,000.00 | 23,050.00 | 23,050.00 | 110,768 |
| Feb 19, 2025 | 24,600.00 | 24,600.00 | 23,900.00 | 23,900.00 | 23,900.00 | 135,901 |
| Feb 18, 2025 | 24,450.00 | 25,100.00 | 23,900.00 | 24,750.00 | 24,750.00 | 180,745 |
| Feb 17, 2025 | 24,950.00 | 24,950.00 | 24,300.00 | 24,350.00 | 24,350.00 | 114,859 |
| Feb 14, 2025 | 25,350.00 | 25,350.00 | 24,250.00 | 24,500.00 | 24,500.00 | 124,455 |
| Feb 13, 2025 | 24,100.00 | 25,750.00 | 23,450.00 | 24,950.00 | 24,950.00 | 374,910 |
| Feb 12, 2025 | 24,900.00 | 25,250.00 | 23,700.00 | 23,800.00 | 23,800.00 | 155,666 |
| Feb 11, 2025 | 24,900.00 | 25,250.00 | 24,400.00 | 24,900.00 | 24,900.00 | 210,830 |
| Feb 10, 2025 | 24,700.00 | 25,100.00 | 24,250.00 | 24,800.00 | 24,800.00 | 199,939 |
| Feb 7, 2025 | 24,200.00 | 26,000.00 | 23,500.00 | 25,250.00 | 25,250.00 | 853,714 |
| Feb 6, 2025 | 23,200.00 | 24,550.00 | 21,900.00 | 24,050.00 | 24,050.00 | 807,556 |
| Feb 5, 2025 | 23,300.00 | 23,950.00 | 23,000.00 | 23,700.00 | 23,700.00 | 198,356 |
| Feb 4, 2025 | 23,450.00 | 24,050.00 | 23,000.00 | 23,100.00 | 23,100.00 | 182,942 |
| Feb 3, 2025 | 25,600.00 | 25,600.00 | 22,900.00 | 23,300.00 | 23,300.00 | 330,521 |
| Jan 31, 2025 | 27,300.00 | 27,900.00 | 26,150.00 | 26,250.00 | 26,250.00 | 360,843 |
| Jan 24, 2025 | 26,600.00 | 26,800.00 | 26,000.00 | 26,400.00 | 26,400.00 | 123,154 |
| Jan 23, 2025 | 27,850.00 | 27,900.00 | 26,600.00 | 26,600.00 | 26,600.00 | 195,078 |
| Jan 22, 2025 | 27,750.00 | 28,300.00 | 27,400.00 | 28,000.00 | 28,000.00 | 280,974 |
| Jan 21, 2025 | 27,000.00 | 27,900.00 | 25,850.00 | 27,900.00 | 27,900.00 | 315,872 |
| Jan 20, 2025 | 26,500.00 | 27,250.00 | 25,800.00 | 27,000.00 | 27,000.00 | 239,135 |
| Jan 17, 2025 | 27,200.00 | 27,550.00 | 26,150.00 | 26,400.00 | 26,400.00 | 211,596 |
| Jan 16, 2025 | 27,400.00 | 28,200.00 | 26,900.00 | 27,200.00 | 27,200.00 | 245,695 |
| Jan 15, 2025 | 29,000.00 | 29,800.00 | 26,650.00 | 26,650.00 | 26,650.00 | 680,672 |
| Jan 14, 2025 | 27,950.00 | 28,500.00 | 27,650.00 | 28,000.00 | 28,000.00 | 198,534 |
| Jan 13, 2025 | 28,050.00 | 28,650.00 | 27,800.00 | 27,800.00 | 27,800.00 | 134,470 |
| Jan 10, 2025 | 28,650.00 | 29,250.00 | 27,800.00 | 28,450.00 | 28,450.00 | 681,056 |
| Jan 9, 2025 | 27,800.00 | 28,050.00 | 26,100.00 | 28,000.00 | 28,000.00 | 335,785 |
| Jan 8, 2025 | 27,400.00 | 28,600.00 | 27,050.00 | 27,950.00 | 27,950.00 | 256,809 |
| Jan 7, 2025 | 29,050.00 | 29,400.00 | 27,800.00 | 27,950.00 | 27,950.00 | 388,547 |
| Jan 6, 2025 | 30,150.00 | 30,750.00 | 28,150.00 | 28,550.00 | 28,550.00 | 666,465 |
| Jan 3, 2025 | 28,200.00 | 29,250.00 | 27,600.00 | 29,250.00 | 29,250.00 | 493,244 |
| Jan 2, 2025 | 26,550.00 | 29,250.00 | 26,150.00 | 28,950.00 | 28,950.00 | 901,713 |
| Dec 30, 2024 | 25,000.00 | 27,200.00 | 24,700.00 | 26,450.00 | 26,450.00 | 408,405 |
| Dec 27, 2024 | 24,800.00 | 26,600.00 | 24,300.00 | 25,900.00 | 25,900.00 | 552,714 |
| Dec 26, 2024 | 27,150.00 | 27,450.00 | 25,050.00 | 25,250.00 | 25,250.00 | 508,145 |
| Dec 24, 2024 | 27,300.00 | 27,350.00 | 26,100.00 | 26,150.00 | 26,150.00 | 433,440 |
| Dec 23, 2024 | 26,650.00 | 27,550.00 | 26,350.00 | 27,250.00 | 27,250.00 | 536,705 |
| Dec 20, 2024 | 28,750.00 | 30,300.00 | 27,200.00 | 27,250.00 | 27,250.00 | 1,948,152 |
| Dec 19, 2024 | 27,350.00 | 29,200.00 | 27,050.00 | 28,100.00 | 28,100.00 | 836,011 |
| Dec 18, 2024 | 29,750.00 | 32,700.00 | 28,050.00 | 28,150.00 | 28,150.00 | 5,231,528 |
| Dec 17, 2024 | 29,150.00 | 29,200.00 | 27,950.00 | 28,600.00 | 28,600.00 | 1,025,163 |
| Dec 16, 2024 | 27,750.00 | 29,300.00 | 26,600.00 | 28,650.00 | 28,650.00 | 2,865,721 |
| Dec 13, 2024 | 25,600.00 | 25,600.00 | 24,450.00 | 25,300.00 | 25,300.00 | 426,140 |
| Dec 12, 2024 | 25,500.00 | 27,050.00 | 24,750.00 | 25,150.00 | 25,150.00 | 1,198,242 |
| Dec 11, 2024 | 22,950.00 | 24,400.00 | 22,700.00 | 23,800.00 | 23,800.00 | 606,800 |
| Dec 10, 2024 | 21,500.00 | 22,500.00 | 21,250.00 | 22,200.00 | 22,200.00 | 566,709 |
| Dec 9, 2024 | 21,950.00 | 22,550.00 | 20,850.00 | 21,250.00 | 21,250.00 | 433,128 |
| Dec 6, 2024 | 25,000.00 | 25,600.00 | 21,450.00 | 22,550.00 | 22,550.00 | 1,302,946 |
| Dec 5, 2024 | 26,600.00 | 27,050.00 | 24,950.00 | 24,950.00 | 24,950.00 | 568,129 |
| Dec 4, 2024 | 26,200.00 | 27,350.00 | 25,450.00 | 26,350.00 | 26,350.00 | 654,556 |
| Dec 3, 2024 | 27,550.00 | 30,550.00 | 26,900.00 | 27,000.00 | 27,000.00 | 2,997,122 |
| Dec 2, 2024 | 24,700.00 | 28,050.00 | 24,550.00 | 27,800.00 | 27,800.00 | 2,181,558 |
| Nov 29, 2024 | 25,900.00 | 26,100.00 | 23,600.00 | 23,850.00 | 23,850.00 | 690,579 |
| Nov 28, 2024 | 26,200.00 | 26,350.00 | 23,600.00 | 25,100.00 | 25,100.00 | 1,135,473 |
| Nov 27, 2024 | 26,600.00 | 28,250.00 | 26,300.00 | 26,800.00 | 26,800.00 | 671,747 |
| Nov 26, 2024 | 27,350.00 | 27,450.00 | 26,100.00 | 27,050.00 | 27,050.00 | 523,557 |
| Nov 25, 2024 | 27,300.00 | 28,350.00 | 27,100.00 | 28,150.00 | 28,150.00 | 529,525 |
| Nov 22, 2024 | 26,750.00 | 27,900.00 | 26,200.00 | 27,900.00 | 27,900.00 | 695,732 |
| Nov 21, 2024 | 26,650.00 | 28,950.00 | 26,050.00 | 27,650.00 | 27,650.00 | 1,486,378 |
| Nov 20, 2024 | 28,050.00 | 29,450.00 | 26,300.00 | 27,350.00 | 27,350.00 | 2,256,433 |
| Nov 19, 2024 | 26,100.00 | 31,750.00 | 26,100.00 | 26,950.00 | 26,950.00 | 4,895,998 |
| Nov 18, 2024 | 22,100.00 | 26,150.00 | 21,850.00 | 25,800.00 | 25,800.00 | 3,017,265 |
| Nov 15, 2024 | 20,500.00 | 21,150.00 | 20,000.00 | 20,700.00 | 20,700.00 | 300,258 |
| Nov 14, 2024 | 21,500.00 | 22,100.00 | 20,500.00 | 21,100.00 | 21,100.00 | 386,081 |
| Nov 13, 2024 | 20,450.00 | 24,450.00 | 20,050.00 | 21,500.00 | 21,500.00 | 1,578,674 |
| Nov 12, 2024 | 22,900.00 | 23,900.00 | 21,550.00 | 21,550.00 | 21,550.00 | 738,941 |
| Nov 11, 2024 | 21,050.00 | 23,450.00 | 20,550.00 | 22,100.00 | 22,100.00 | 1,496,395 |
| Nov 8, 2024 | 19,300.00 | 20,350.00 | 19,250.00 | 19,650.00 | 19,650.00 | 328,085 |
| Nov 7, 2024 | 19,520.00 | 22,250.00 | 19,030.00 | 19,230.00 | 19,230.00 | 1,731,539 |
| Nov 6, 2024 | 16,100.00 | 18,110.00 | 15,860.00 | 17,940.00 | 17,940.00 | 644,174 |
| Nov 5, 2024 | 15,510.00 | 15,750.00 | 15,220.00 | 15,660.00 | 15,660.00 | 45,092 |
| Nov 4, 2024 | 14,890.00 | 15,650.00 | 14,810.00 | 15,510.00 | 15,510.00 | 55,997 |
| Nov 1, 2024 | 15,230.00 | 15,230.00 | 14,850.00 | 14,900.00 | 14,900.00 | 47,986 |
| Oct 31, 2024 | 15,300.00 | 15,590.00 | 15,100.00 | 15,310.00 | 15,310.00 | 39,948 |
| Oct 30, 2024 | 15,920.00 | 16,000.00 | 15,550.00 | 15,550.00 | 15,550.00 | 52,885 |
| Oct 29, 2024 | 15,840.00 | 15,960.00 | 15,680.00 | 15,900.00 | 15,900.00 | 52,778 |
| Oct 28, 2024 | 15,590.00 | 16,310.00 | 15,380.00 | 16,150.00 | 16,150.00 | 121,914 |
| Oct 25, 2024 | 16,570.00 | 17,090.00 | 15,680.00 | 15,680.00 | 15,680.00 | 424,367 |
| Oct 24, 2024 | 15,600.00 | 16,190.00 | 14,880.00 | 15,900.00 | 15,900.00 | 523,760 |
| Oct 23, 2024 | 14,560.00 | 14,910.00 | 14,180.00 | 14,900.00 | 14,900.00 | 64,903 |
| Oct 22, 2024 | 15,050.00 | 15,210.00 | 14,490.00 | 14,590.00 | 14,590.00 | 88,898 |
| Oct 21, 2024 | 14,960.00 | 15,320.00 | 14,720.00 | 15,210.00 | 15,210.00 | 71,193 |
| Oct 18, 2024 | 15,390.00 | 15,470.00 | 14,890.00 | 14,960.00 | 14,960.00 | 110,279 |
| Oct 17, 2024 | 15,970.00 | 16,170.00 | 15,380.00 | 15,390.00 | 15,390.00 | 119,050 |
| Oct 16, 2024 | 16,360.00 | 16,420.00 | 15,970.00 | 15,970.00 | 15,970.00 | 122,488 |
| Oct 15, 2024 | 16,580.00 | 16,900.00 | 16,370.00 | 16,440.00 | 16,440.00 | 151,372 |
| Oct 14, 2024 | 17,400.00 | 17,570.00 | 16,350.00 | 16,550.00 | 16,550.00 | 383,728 |
| Oct 11, 2024 | 19,600.00 | 21,500.00 | 17,990.00 | 17,990.00 | 17,990.00 | 1,327,471 |
| Oct 10, 2024 | 19,790.00 | 19,820.00 | 19,090.00 | 19,720.00 | 19,720.00 | 338,447 |
| Oct 8, 2024 | 21,500.00 | 21,700.00 | 19,870.00 | 19,990.00 | 19,990.00 | 416,448 |
| Oct 7, 2024 | 22,700.00 | 23,700.00 | 22,000.00 | 22,350.00 | 22,350.00 | 328,241 |
| Oct 4, 2024 | 22,650.00 | 22,700.00 | 21,500.00 | 21,900.00 | 21,900.00 | 240,430 |
| Oct 2, 2024 | 23,250.00 | 23,950.00 | 22,100.00 | 23,350.00 | 23,350.00 | 499,909 |
| Sep 30, 2024 | 23,050.00 | 23,550.00 | 22,500.00 | 23,250.00 | 23,250.00 | 236,739 |
| Sep 27, 2024 | 23,050.00 | 23,050.00 | 22,250.00 | 22,700.00 | 22,700.00 | 174,634 |
| Sep 26, 2024 | 22,950.00 | 23,450.00 | 22,650.00 | 23,100.00 | 23,100.00 | 201,123 |
| Sep 25, 2024 | 22,550.00 | 23,150.00 | 21,950.00 | 22,900.00 | 22,900.00 | 219,641 |
| Sep 24, 2024 | 23,000.00 | 23,650.00 | 22,100.00 | 22,400.00 | 22,400.00 | 400,198 |
| Sep 23, 2024 | 22,100.00 | 22,800.00 | 21,750.00 | 22,300.00 | 22,300.00 | 335,514 |
| Sep 20, 2024 | 21,850.00 | 23,450.00 | 21,200.00 | 22,100.00 | 22,100.00 | 1,187,972 |
| Sep 19, 2024 | 20,000.00 | 22,200.00 | 19,110.00 | 21,050.00 | 21,050.00 | 1,695,661 |
| Sep 13, 2024 | 18,770.00 | 19,540.00 | 18,570.00 | 19,300.00 | 19,300.00 | 406,170 |
| Sep 12, 2024 | 18,990.00 | 19,320.00 | 18,570.00 | 18,680.00 | 18,680.00 | 592,039 |
| Sep 11, 2024 | 17,900.00 | 20,150.00 | 17,540.00 | 18,060.00 | 18,060.00 | 2,498,127 |
| Sep 10, 2024 | 18,090.00 | 18,150.00 | 17,100.00 | 17,260.00 | 17,260.00 | 359,707 |
| Sep 9, 2024 | 16,960.00 | 18,940.00 | 16,650.00 | 18,010.00 | 18,010.00 | 2,545,521 |
| Sep 6, 2024 | 14,870.00 | 18,750.00 | 14,870.00 | 17,800.00 | 17,800.00 | 2,829,373 |
| Sep 5, 2024 | 14,620.00 | 15,190.00 | 14,000.00 | 14,430.00 | 14,430.00 | 32,948 |
| Sep 4, 2024 | 15,250.00 | 15,500.00 | 14,500.00 | 14,620.00 | 14,620.00 | 51,192 |
| Sep 3, 2024 | 15,960.00 | 16,090.00 | 15,630.00 | 15,670.00 | 15,670.00 | 16,156 |
| Sep 2, 2024 | 15,760.00 | 16,420.00 | 15,760.00 | 15,990.00 | 15,990.00 | 35,168 |
| Aug 30, 2024 | 15,640.00 | 15,930.00 | 14,790.00 | 15,730.00 | 15,730.00 | 23,850 |
| Aug 29, 2024 | 16,230.00 | 17,320.00 | 15,790.00 | 15,790.00 | 15,790.00 | 153,171 |
| Aug 28, 2024 | 15,730.00 | 15,880.00 | 15,230.00 | 15,740.00 | 15,740.00 | 28,245 |
| Aug 27, 2024 | 15,110.00 | 15,780.00 | 15,110.00 | 15,730.00 | 15,730.00 | 10,725 |
| Aug 26, 2024 | 16,040.00 | 16,160.00 | 14,700.00 | 15,300.00 | 15,300.00 | 22,517 |
| Aug 23, 2024 | 15,550.00 | 16,140.00 | 15,550.00 | 16,070.00 | 16,070.00 | 7,809 |
| Aug 22, 2024 | 16,060.00 | 16,120.00 | 15,820.00 | 16,030.00 | 16,030.00 | 10,227 |
| Aug 21, 2024 | 16,230.00 | 16,230.00 | 15,730.00 | 16,100.00 | 16,100.00 | 10,366 |
| Aug 20, 2024 | 15,160.00 | 16,250.00 | 15,160.00 | 16,010.00 | 16,010.00 | 40,340 |
| Aug 19, 2024 | 15,420.00 | 15,800.00 | 14,870.00 | 15,160.00 | 15,160.00 | 38,044 |
| Aug 16, 2024 | 15,980.00 | 15,980.00 | 15,540.00 | 15,560.00 | 15,560.00 | 22,889 |
| Aug 14, 2024 | 14,700.00 | 15,980.00 | 14,700.00 | 15,530.00 | 15,530.00 | 59,239 |
| Aug 13, 2024 | 15,250.00 | 15,690.00 | 14,360.00 | 14,540.00 | 14,540.00 | 24,928 |
| Aug 12, 2024 | 14,220.00 | 15,000.00 | 14,220.00 | 14,720.00 | 14,720.00 | 17,575 |
| Aug 9, 2024 | 13,730.00 | 14,340.00 | 13,730.00 | 14,220.00 | 14,220.00 | 21,213 |
| Aug 8, 2024 | 13,920.00 | 14,280.00 | 13,670.00 | 13,670.00 | 13,670.00 | 40,520 |
| Aug 7, 2024 | 13,820.00 | 14,440.00 | 13,820.00 | 14,300.00 | 14,300.00 | 32,426 |
| Aug 6, 2024 | 13,230.00 | 14,200.00 | 13,230.00 | 13,980.00 | 13,980.00 | 91,083 |
| Aug 5, 2024 | 15,700.00 | 15,890.00 | 12,010.00 | 13,230.00 | 13,230.00 | 105,709 |
| Aug 2, 2024 | 16,710.00 | 16,890.00 | 16,100.00 | 16,100.00 | 16,100.00 | 49,865 |
| Aug 1, 2024 | 16,790.00 | 17,250.00 | 16,790.00 | 17,080.00 | 17,080.00 | 24,412 |
| Jul 31, 2024 | 16,670.00 | 16,900.00 | 16,390.00 | 16,790.00 | 16,790.00 | 35,393 |
| Jul 30, 2024 | 17,020.00 | 17,130.00 | 16,650.00 | 16,770.00 | 16,770.00 | 31,128 |
| Jul 29, 2024 | 16,890.00 | 17,300.00 | 16,650.00 | 17,060.00 | 17,060.00 | 35,611 |
| Jul 26, 2024 | 17,800.00 | 18,020.00 | 16,850.00 | 16,900.00 | 16,900.00 | 111,838 |
| Jul 25, 2024 | 18,480.00 | 18,630.00 | 17,600.00 | 17,900.00 | 17,900.00 | 59,498 |
| Jul 24, 2024 | 18,900.00 | 19,220.00 | 18,700.00 | 18,790.00 | 18,790.00 | 34,042 |
| Jul 23, 2024 | 19,510.00 | 20,000.00 | 18,980.00 | 19,000.00 | 19,000.00 | 34,408 |
| Jul 22, 2024 | 20,000.00 | 20,200.00 | 19,510.00 | 19,510.00 | 19,510.00 | 27,913 |
| Jul 19, 2024 | 19,910.00 | 20,200.00 | 19,900.00 | 20,050.00 | 20,050.00 | 18,914 |
| Jul 18, 2024 | 20,350.00 | 20,700.00 | 19,850.00 | 20,050.00 | 20,050.00 | 38,513 |
| Jul 17, 2024 | 21,400.00 | 21,400.00 | 20,650.00 | 20,700.00 | 20,700.00 | 47,338 |
| Jul 16, 2024 | 22,350.00 | 22,350.00 | 21,400.00 | 21,400.00 | 21,400.00 | 47,950 |
| Jul 15, 2024 | 22,200.00 | 22,550.00 | 22,200.00 | 22,350.00 | 22,350.00 | 17,504 |
| Jul 12, 2024 | 21,800.00 | 22,450.00 | 21,200.00 | 21,900.00 | 21,900.00 | 107,649 |
| Jul 11, 2024 | 23,950.00 | 24,200.00 | 22,700.00 | 22,800.00 | 22,800.00 | 74,207 |
| Jul 10, 2024 | 23,750.00 | 24,250.00 | 23,150.00 | 23,450.00 | 23,450.00 | 108,054 |
| Jul 9, 2024 | 22,350.00 | 23,700.00 | 22,250.00 | 23,250.00 | 23,250.00 | 63,514 |
| Jul 8, 2024 | 22,750.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,650.00 | 25,946 |
| Jul 5, 2024 | 23,300.00 | 23,300.00 | 22,500.00 | 22,750.00 | 22,750.00 | 51,024 |
| Jul 4, 2024 | 23,600.00 | 23,800.00 | 22,850.00 | 23,050.00 | 23,050.00 | 98,774 |
| Jul 3, 2024 | 22,500.00 | 23,050.00 | 22,100.00 | 22,650.00 | 22,650.00 | 184,841 |
| Jul 2, 2024 | 21,050.00 | 22,600.00 | 20,950.00 | 21,650.00 | 21,650.00 | 99,935 |
| Jul 1, 2024 | 20,800.00 | 21,050.00 | 20,550.00 | 21,000.00 | 21,000.00 | 21,833 |
| Jun 28, 2024 | 20,500.00 | 20,900.00 | 20,350.00 | 20,550.00 | 20,550.00 | 15,276 |
| Jun 27, 2024 | 21,000.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | 22,093 |
| Jun 26, 2024 | 20,600.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | 35,791 |
| Jun 25, 2024 | 20,450.00 | 21,000.00 | 20,400.00 | 20,550.00 | 20,550.00 | 16,562 |
| Jun 24, 2024 | 21,000.00 | 21,000.00 | 20,450.00 | 20,550.00 | 20,550.00 | 26,807 |
| Jun 21, 2024 | 21,300.00 | 21,500.00 | 20,950.00 | 21,000.00 | 21,000.00 | 23,773 |
| Jun 20, 2024 | 21,550.00 | 21,850.00 | 21,500.00 | 21,500.00 | 21,500.00 | 25,835 |
| Jun 19, 2024 | 21,750.00 | 22,050.00 | 21,500.00 | 21,550.00 | 21,550.00 | 34,908 |
| Jun 18, 2024 | 22,250.00 | 22,800.00 | 21,650.00 | 21,700.00 | 21,700.00 | 104,213 |
| Jun 17, 2024 | 22,100.00 | 22,300.00 | 21,350.00 | 21,400.00 | 21,400.00 | 74,647 |
| Jun 14, 2024 | 23,600.00 | 23,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | 146,363 |
| Jun 13, 2024 | 22,200.00 | 23,300.00 | 22,100.00 | 23,300.00 | 23,300.00 | 104,957 |
| Jun 12, 2024 | 22,350.00 | 22,600.00 | 21,900.00 | 22,150.00 | 22,150.00 | 35,995 |
| Jun 11, 2024 | 21,700.00 | 22,350.00 | 21,600.00 | 21,850.00 | 21,850.00 | 32,685 |
| Jun 10, 2024 | 22,100.00 | 22,200.00 | 21,700.00 | 21,850.00 | 21,850.00 | 22,172 |
| Jun 7, 2024 | 22,600.00 | 22,600.00 | 22,150.00 | 22,300.00 | 22,300.00 | 28,323 |
| Jun 5, 2024 | 22,200.00 | 23,150.00 | 22,050.00 | 22,350.00 | 22,350.00 | 45,089 |
| Jun 4, 2024 | 22,250.00 | 22,400.00 | 22,000.00 | 22,150.00 | 22,150.00 | 26,575 |
| Jun 3, 2024 | 22,450.00 | 22,750.00 | 22,150.00 | 22,450.00 | 22,450.00 | 17,910 |
| May 31, 2024 | 23,350.00 | 23,350.00 | 22,200.00 | 22,300.00 | 22,300.00 | 37,711 |
| May 30, 2024 | 22,900.00 | 23,050.00 | 22,150.00 | 22,200.00 | 22,200.00 | 47,876 |
| May 29, 2024 | 23,700.00 | 23,950.00 | 22,900.00 | 23,050.00 | 23,050.00 | 48,006 |
| May 28, 2024 | 24,800.00 | 24,950.00 | 23,850.00 | 23,950.00 | 23,950.00 | 102,499 |
| May 27, 2024 | 23,700.00 | 23,900.00 | 23,200.00 | 23,800.00 | 23,800.00 | 41,280 |
Related Tickers
459510.KQ NAUROBOTICS
27,950.00
+2.95%
056190.KQ SFA Engineering Corporation
20,800.00
-1.89%
454910.KS Doosan Robotics Inc.
47,050.00
-1.47%
277810.KQ Rainbow Robotics Co.,Ltd.
266,500.00
-0.93%
NCH2.F thyssenkrupp nucera AG & Co. KGaA
9.37
+4.81%
034020.KS Doosan Enerbility Co., Ltd.
42,350.00
+2.05%
6954.T Fanuc Corporation
3,948.00
+0.46%
MHVYF Mitsubishi Heavy Industries, Ltd.
23.60
+6.16%
SERV Serve Robotics Inc.
12.81
+12.96%
SMR NuScale Power Corporation
35.56
+17.61%