KSE - Delayed Quote KRW
DL E&C Co.,Ltd. (375500.KS)
48,300.00
-1,700.00
(-3.40%)
At close: 3:30:20 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 30, 2025 | 50,200.00 | 50,800.00 | 47,750.00 | 48,300.00 | 48,300.00 | 380,111 |
| May 29, 2025 | 48,850.00 | 50,800.00 | 48,350.00 | 50,000.00 | 50,000.00 | 312,015 |
| May 28, 2025 | 50,100.00 | 50,500.00 | 47,900.00 | 48,450.00 | 48,450.00 | 458,901 |
| May 27, 2025 | 48,450.00 | 49,300.00 | 47,850.00 | 48,750.00 | 48,750.00 | 219,518 |
| May 26, 2025 | 49,900.00 | 49,900.00 | 47,000.00 | 48,900.00 | 48,900.00 | 389,004 |
| May 23, 2025 | 44,800.00 | 49,150.00 | 44,800.00 | 48,200.00 | 48,200.00 | 694,194 |
| May 22, 2025 | 45,250.00 | 45,550.00 | 44,000.00 | 44,200.00 | 44,200.00 | 186,162 |
| May 21, 2025 | 45,700.00 | 47,450.00 | 45,450.00 | 45,750.00 | 45,750.00 | 271,867 |
| May 20, 2025 | 44,600.00 | 45,700.00 | 44,400.00 | 45,200.00 | 45,200.00 | 163,420 |
| May 19, 2025 | 45,000.00 | 45,950.00 | 44,000.00 | 44,300.00 | 44,300.00 | 105,642 |
| May 16, 2025 | 44,050.00 | 46,400.00 | 43,900.00 | 45,550.00 | 45,550.00 | 285,928 |
| May 15, 2025 | 44,200.00 | 44,900.00 | 43,550.00 | 43,550.00 | 43,550.00 | 120,672 |
| May 14, 2025 | 45,000.00 | 45,400.00 | 44,600.00 | 44,650.00 | 44,650.00 | 132,135 |
| May 13, 2025 | 44,800.00 | 45,150.00 | 44,250.00 | 44,500.00 | 44,500.00 | 112,262 |
| May 12, 2025 | 43,700.00 | 45,750.00 | 43,650.00 | 45,600.00 | 45,600.00 | 216,027 |
| May 9, 2025 | 44,100.00 | 44,550.00 | 43,050.00 | 43,050.00 | 43,050.00 | 78,713 |
| May 8, 2025 | 45,000.00 | 45,150.00 | 44,100.00 | 44,100.00 | 44,100.00 | 143,820 |
| May 7, 2025 | 42,350.00 | 45,000.00 | 41,350.00 | 44,950.00 | 44,950.00 | 268,554 |
| May 2, 2025 | 43,000.00 | 43,350.00 | 42,000.00 | 42,100.00 | 42,100.00 | 95,520 |
| Apr 30, 2025 | 43,050.00 | 44,050.00 | 42,800.00 | 43,450.00 | 43,450.00 | 203,151 |
| Apr 29, 2025 | 43,200.00 | 43,350.00 | 42,350.00 | 42,450.00 | 42,450.00 | 100,153 |
| Apr 28, 2025 | 41,650.00 | 43,550.00 | 41,500.00 | 43,250.00 | 43,250.00 | 173,068 |
| Apr 25, 2025 | 42,000.00 | 42,000.00 | 41,400.00 | 41,600.00 | 41,600.00 | 70,857 |
| Apr 24, 2025 | 40,550.00 | 41,750.00 | 40,500.00 | 41,400.00 | 41,400.00 | 114,049 |
| Apr 23, 2025 | 41,100.00 | 41,150.00 | 40,600.00 | 40,800.00 | 40,800.00 | 75,733 |
| Apr 22, 2025 | 40,900.00 | 41,000.00 | 40,350.00 | 40,600.00 | 40,600.00 | 61,608 |
| Apr 21, 2025 | 41,000.00 | 41,700.00 | 40,400.00 | 40,950.00 | 40,950.00 | 77,880 |
| Apr 18, 2025 | 40,100.00 | 41,300.00 | 39,900.00 | 41,000.00 | 41,000.00 | 61,051 |
| Apr 17, 2025 | 40,900.00 | 40,900.00 | 39,650.00 | 40,250.00 | 40,250.00 | 91,233 |
| Apr 16, 2025 | 40,500.00 | 41,250.00 | 40,050.00 | 40,350.00 | 40,350.00 | 90,076 |
| Apr 15, 2025 | 40,050.00 | 40,600.00 | 39,700.00 | 40,100.00 | 40,100.00 | 110,702 |
| Apr 14, 2025 | 40,100.00 | 40,350.00 | 39,300.00 | 40,150.00 | 40,150.00 | 111,274 |
| Apr 11, 2025 | 39,700.00 | 40,150.00 | 39,250.00 | 40,050.00 | 40,050.00 | 96,293 |
| Apr 10, 2025 | 39,400.00 | 39,750.00 | 38,800.00 | 39,500.00 | 39,500.00 | 179,844 |
| Apr 9, 2025 | 37,450.00 | 39,200.00 | 37,150.00 | 38,000.00 | 38,000.00 | 111,078 |
| Apr 8, 2025 | 39,450.00 | 39,900.00 | 37,900.00 | 38,200.00 | 38,200.00 | 174,717 |
| Apr 7, 2025 | 40,000.00 | 40,150.00 | 38,700.00 | 39,050.00 | 39,050.00 | 150,794 |
| Apr 4, 2025 | 41,700.00 | 41,950.00 | 40,700.00 | 41,400.00 | 41,400.00 | 114,673 |
| Apr 3, 2025 | 40,800.00 | 42,100.00 | 40,000.00 | 41,700.00 | 41,700.00 | 162,545 |
| Apr 2, 2025 | 41,150.00 | 42,900.00 | 41,150.00 | 41,950.00 | 41,950.00 | 134,659 |
| Apr 1, 2025 | 41,700.00 | 41,950.00 | 40,800.00 | 41,350.00 | 41,350.00 | 150,481 |
| Mar 31, 2025 | 42,000.00 | 42,200.00 | 40,800.00 | 41,600.00 | 41,600.00 | 155,039 |
| Mar 28, 2025 | 42,500.00 | 43,000.00 | 41,550.00 | 42,200.00 | 42,200.00 | 204,947 |
| Mar 27, 2025 | 41,950.00 | 43,050.00 | 41,600.00 | 42,400.00 | 42,400.00 | 153,270 |
| Mar 26, 2025 | 41,600.00 | 42,600.00 | 41,400.00 | 41,950.00 | 41,950.00 | 132,838 |
| Mar 25, 2025 | 41,100.00 | 42,150.00 | 40,700.00 | 41,200.00 | 41,200.00 | 207,017 |
| Mar 24, 2025 | 41,750.00 | 42,000.00 | 40,950.00 | 41,500.00 | 41,500.00 | 146,681 |
| Mar 21, 2025 | 41,800.00 | 42,225.00 | 41,200.00 | 42,050.00 | 42,050.00 | 297,665 |
| Mar 20, 2025 | 42,850.00 | 43,300.00 | 41,800.00 | 42,000.00 | 42,000.00 | 266,070 |
| Mar 19, 2025 | 43,950.00 | 45,300.00 | 42,450.00 | 42,850.00 | 42,850.00 | 254,884 |
| Mar 18, 2025 | 44,000.00 | 44,500.00 | 43,300.00 | 44,000.00 | 44,000.00 | 131,991 |
| Mar 17, 2025 | 43,400.00 | 44,050.00 | 42,900.00 | 43,900.00 | 43,900.00 | 129,986 |
| Mar 14, 2025 | 45,000.00 | 45,450.00 | 43,100.00 | 43,400.00 | 43,400.00 | 197,376 |
| Mar 13, 2025 | 45,100.00 | 46,050.00 | 44,400.00 | 45,400.00 | 45,400.00 | 246,507 |
| Mar 12, 2025 | 44,350.00 | 46,900.00 | 44,350.00 | 45,200.00 | 45,200.00 | 283,768 |
| Mar 11, 2025 | 43,850.00 | 45,000.00 | 43,600.00 | 44,450.00 | 44,450.00 | 245,282 |
| Mar 10, 2025 | 45,650.00 | 46,950.00 | 44,200.00 | 44,900.00 | 44,900.00 | 394,895 |
| Mar 7, 2025 | 43,300.00 | 45,500.00 | 42,800.00 | 44,100.00 | 44,100.00 | 507,748 |
| Mar 6, 2025 | 43,400.00 | 43,400.00 | 42,050.00 | 43,300.00 | 43,300.00 | 182,178 |
| Mar 5, 2025 | 41,200.00 | 43,950.00 | 41,200.00 | 43,500.00 | 43,500.00 | 342,690 |
| Mar 4, 2025 | 40,500.00 | 41,400.00 | 39,200.00 | 41,150.00 | 41,150.00 | 170,693 |
| Feb 28, 2025 | 41,750.00 | 41,750.00 | 40,200.00 | 40,500.00 | 40,500.00 | 188,721 |
| Feb 27, 2025 | 42,050.00 | 42,100.00 | 41,300.00 | 41,900.00 | 41,900.00 | 92,821 |
| Feb 26, 2025 | 40,500.00 | 42,400.00 | 40,300.00 | 42,000.00 | 42,000.00 | 259,310 |
| Feb 25, 2025 | 39,100.00 | 41,000.00 | 39,000.00 | 40,600.00 | 40,600.00 | 287,785 |
| Feb 24, 2025 | 39,800.00 | 39,850.00 | 38,750.00 | 39,500.00 | 39,500.00 | 117,877 |
| Feb 21, 2025 | 39,400.00 | 40,150.00 | 39,200.00 | 40,150.00 | 40,150.00 | 182,903 |
| Feb 20, 2025 | 39,250.00 | 39,500.00 | 38,050.00 | 39,400.00 | 39,400.00 | 224,499 |
| Feb 19, 2025 | 38,900.00 | 39,600.00 | 38,700.00 | 39,550.00 | 39,550.00 | 261,094 |
| Feb 18, 2025 | 37,150.00 | 39,250.00 | 36,950.00 | 38,800.00 | 38,800.00 | 268,155 |
| Feb 17, 2025 | 38,200.00 | 38,250.00 | 37,000.00 | 37,450.00 | 37,450.00 | 130,766 |
| Feb 14, 2025 | 37,250.00 | 38,400.00 | 37,200.00 | 38,050.00 | 38,050.00 | 301,380 |
| Feb 13, 2025 | 37,800.00 | 38,000.00 | 36,800.00 | 37,250.00 | 37,250.00 | 307,041 |
| Feb 12, 2025 | 37,400.00 | 37,750.00 | 36,400.00 | 37,750.00 | 37,750.00 | 196,338 |
| Feb 11, 2025 | 36,900.00 | 37,400.00 | 36,000.00 | 37,400.00 | 37,400.00 | 274,000 |
| Feb 10, 2025 | 36,700.00 | 37,500.00 | 36,550.00 | 37,250.00 | 37,250.00 | 336,581 |
| Feb 7, 2025 | 35,250.00 | 37,100.00 | 34,950.00 | 36,900.00 | 36,900.00 | 699,699 |
| Feb 6, 2025 | 31,050.00 | 35,800.00 | 31,050.00 | 35,150.00 | 35,150.00 | 628,136 |
| Feb 5, 2025 | 31,450.00 | 31,800.00 | 30,800.00 | 30,900.00 | 30,900.00 | 100,452 |
| Feb 4, 2025 | 31,200.00 | 31,750.00 | 30,800.00 | 31,550.00 | 31,550.00 | 149,455 |
| Feb 3, 2025 | 30,900.00 | 31,100.00 | 30,000.00 | 30,800.00 | 30,800.00 | 173,395 |
| Jan 31, 2025 | 32,700.00 | 32,700.00 | 31,100.00 | 31,350.00 | 31,350.00 | 143,862 |
| Jan 24, 2025 | 32,100.00 | 32,500.00 | 31,450.00 | 32,450.00 | 32,450.00 | 271,318 |
| Jan 23, 2025 | 31,900.00 | 32,800.00 | 31,550.00 | 31,700.00 | 31,700.00 | 252,785 |
| Jan 22, 2025 | 30,700.00 | 31,900.00 | 30,500.00 | 31,700.00 | 31,700.00 | 171,098 |
| Jan 21, 2025 | 30,900.00 | 31,000.00 | 30,200.00 | 30,600.00 | 30,600.00 | 91,222 |
| Jan 20, 2025 | 30,700.00 | 30,950.00 | 30,550.00 | 30,800.00 | 30,800.00 | 97,314 |
| Jan 17, 2025 | 31,350.00 | 31,350.00 | 30,350.00 | 30,700.00 | 30,700.00 | 142,930 |
| Jan 16, 2025 | 31,100.00 | 31,500.00 | 30,550.00 | 31,300.00 | 31,300.00 | 132,852 |
| Jan 15, 2025 | 31,000.00 | 31,000.00 | 30,100.00 | 30,350.00 | 30,350.00 | 132,716 |
| Jan 14, 2025 | 31,500.00 | 31,500.00 | 30,700.00 | 30,900.00 | 30,900.00 | 115,883 |
| Jan 13, 2025 | 32,100.00 | 32,200.00 | 31,100.00 | 31,500.00 | 31,500.00 | 117,470 |
| Jan 10, 2025 | 31,500.00 | 32,400.00 | 31,450.00 | 32,400.00 | 32,400.00 | 138,434 |
| Jan 9, 2025 | 32,100.00 | 32,300.00 | 31,100.00 | 31,400.00 | 31,400.00 | 166,945 |
| Jan 8, 2025 | 32,250.00 | 33,250.00 | 32,250.00 | 32,350.00 | 32,350.00 | 95,546 |
| Jan 7, 2025 | 31,700.00 | 32,700.00 | 31,700.00 | 32,550.00 | 32,550.00 | 92,889 |
| Jan 6, 2025 | 31,250.00 | 31,800.00 | 31,000.00 | 31,650.00 | 31,650.00 | 67,311 |
| Jan 3, 2025 | 30,550.00 | 31,800.00 | 30,550.00 | 31,350.00 | 31,350.00 | 84,605 |
| Jan 2, 2025 | 32,150.00 | 32,400.00 | 30,550.00 | 30,700.00 | 30,700.00 | 179,202 |
| Dec 30, 2024 | 31,800.00 | 32,600.00 | 31,700.00 | 32,150.00 | 32,150.00 | 101,727 |
| Dec 27, 2024 | 540 Dividend | |||||
| Dec 27, 2024 | 32,350.00 | 32,500.00 | 31,500.00 | 31,800.00 | 31,800.00 | 94,103 |
| Dec 26, 2024 | 33,100.00 | 33,100.00 | 32,050.00 | 32,400.00 | 31,860.00 | 115,644 |
| Dec 24, 2024 | 33,100.00 | 33,400.00 | 32,750.00 | 32,950.00 | 32,400.83 | 52,521 |
| Dec 23, 2024 | 32,150.00 | 33,600.00 | 32,000.00 | 33,100.00 | 32,548.33 | 156,563 |
| Dec 20, 2024 | 32,150.00 | 32,950.00 | 31,900.00 | 31,900.00 | 31,368.33 | 147,535 |
| Dec 19, 2024 | 31,800.00 | 32,800.00 | 31,750.00 | 32,350.00 | 31,810.83 | 94,146 |
| Dec 18, 2024 | 32,850.00 | 33,300.00 | 32,300.00 | 32,700.00 | 32,155.00 | 93,275 |
| Dec 17, 2024 | 32,250.00 | 32,600.00 | 32,050.00 | 32,500.00 | 31,958.33 | 104,956 |
| Dec 16, 2024 | 33,100.00 | 33,350.00 | 32,200.00 | 32,200.00 | 31,663.33 | 76,092 |
| Dec 13, 2024 | 32,350.00 | 33,950.00 | 32,300.00 | 33,050.00 | 32,499.17 | 106,550 |
| Dec 12, 2024 | 33,350.00 | 33,450.00 | 32,250.00 | 32,250.00 | 31,712.50 | 252,452 |
| Dec 11, 2024 | 32,050.00 | 33,100.00 | 32,050.00 | 33,100.00 | 32,548.33 | 77,413 |
| Dec 10, 2024 | 31,300.00 | 32,450.00 | 31,100.00 | 32,050.00 | 31,515.83 | 110,153 |
| Dec 9, 2024 | 32,000.00 | 32,300.00 | 30,550.00 | 31,000.00 | 30,483.33 | 310,735 |
| Dec 6, 2024 | 32,750.00 | 33,050.00 | 31,500.00 | 32,600.00 | 32,056.67 | 113,474 |
| Dec 5, 2024 | 33,050.00 | 33,450.00 | 32,550.00 | 32,750.00 | 32,204.17 | 87,958 |
| Dec 4, 2024 | 33,800.00 | 33,900.00 | 32,500.00 | 33,200.00 | 32,646.67 | 154,209 |
| Dec 3, 2024 | 33,750.00 | 34,800.00 | 33,500.00 | 34,250.00 | 33,679.17 | 162,509 |
| Dec 2, 2024 | 33,700.00 | 34,350.00 | 33,350.00 | 33,450.00 | 32,892.50 | 183,733 |
| Nov 29, 2024 | 32,700.00 | 33,750.00 | 31,950.00 | 33,700.00 | 33,138.33 | 228,555 |
| Nov 28, 2024 | 32,450.00 | 32,850.00 | 32,100.00 | 32,700.00 | 32,155.00 | 87,872 |
| Nov 27, 2024 | 32,350.00 | 32,700.00 | 32,100.00 | 32,300.00 | 31,761.67 | 94,905 |
| Nov 26, 2024 | 32,700.00 | 32,950.00 | 31,800.00 | 32,350.00 | 31,810.83 | 113,911 |
| Nov 25, 2024 | 31,600.00 | 32,700.00 | 31,600.00 | 32,700.00 | 32,155.00 | 161,065 |
| Nov 22, 2024 | 31,250.00 | 32,000.00 | 31,200.00 | 31,500.00 | 30,975.00 | 88,102 |
| Nov 21, 2024 | 30,850.00 | 31,400.00 | 30,600.00 | 31,400.00 | 30,876.67 | 72,793 |
| Nov 20, 2024 | 30,500.00 | 31,100.00 | 30,500.00 | 30,850.00 | 30,335.83 | 60,812 |
| Nov 19, 2024 | 30,350.00 | 30,850.00 | 30,300.00 | 30,850.00 | 30,335.83 | 46,254 |
| Nov 18, 2024 | 30,150.00 | 30,750.00 | 30,000.00 | 30,650.00 | 30,139.17 | 75,474 |
| Nov 15, 2024 | 30,400.00 | 30,600.00 | 29,800.00 | 30,150.00 | 29,647.50 | 71,550 |
| Nov 14, 2024 | 29,600.00 | 30,500.00 | 29,550.00 | 30,450.00 | 29,942.50 | 151,133 |
| Nov 13, 2024 | 29,950.00 | 30,550.00 | 29,300.00 | 29,350.00 | 28,860.83 | 119,458 |
| Nov 12, 2024 | 30,100.00 | 30,550.00 | 29,650.00 | 30,400.00 | 29,893.33 | 134,339 |
| Nov 11, 2024 | 31,100.00 | 31,400.00 | 30,200.00 | 30,250.00 | 29,745.83 | 93,476 |
| Nov 8, 2024 | 31,900.00 | 31,900.00 | 31,250.00 | 31,300.00 | 30,778.33 | 72,017 |
| Nov 7, 2024 | 31,700.00 | 31,850.00 | 30,750.00 | 31,850.00 | 31,319.17 | 110,340 |
| Nov 6, 2024 | 31,350.00 | 31,650.00 | 30,850.00 | 31,600.00 | 31,073.33 | 131,962 |
| Nov 5, 2024 | 30,800.00 | 31,650.00 | 30,800.00 | 31,500.00 | 30,975.00 | 132,675 |
| Nov 4, 2024 | 31,000.00 | 31,050.00 | 30,500.00 | 31,000.00 | 30,483.33 | 94,412 |
| Nov 1, 2024 | 31,000.00 | 31,500.00 | 29,850.00 | 31,200.00 | 30,680.00 | 197,137 |
| Oct 31, 2024 | 30,750.00 | 30,900.00 | 30,050.00 | 30,900.00 | 30,385.00 | 98,638 |
| Oct 30, 2024 | 30,700.00 | 30,750.00 | 30,100.00 | 30,650.00 | 30,139.17 | 77,952 |
| Oct 29, 2024 | 30,750.00 | 31,000.00 | 30,300.00 | 30,550.00 | 30,040.83 | 96,805 |
| Oct 28, 2024 | 30,050.00 | 30,900.00 | 30,050.00 | 30,700.00 | 30,188.33 | 77,360 |
| Oct 25, 2024 | 30,400.00 | 30,600.00 | 30,050.00 | 30,150.00 | 29,647.50 | 82,847 |
| Oct 24, 2024 | 30,650.00 | 31,050.00 | 30,250.00 | 30,550.00 | 30,040.83 | 125,601 |
| Oct 23, 2024 | 31,550.00 | 31,550.00 | 30,250.00 | 30,650.00 | 30,139.17 | 151,200 |
| Oct 22, 2024 | 31,400.00 | 31,900.00 | 30,850.00 | 31,400.00 | 30,876.67 | 209,961 |
| Oct 21, 2024 | 31,550.00 | 31,850.00 | 31,050.00 | 31,550.00 | 31,024.17 | 160,764 |
| Oct 18, 2024 | 31,900.00 | 32,100.00 | 30,750.00 | 31,100.00 | 30,581.67 | 197,435 |
| Oct 17, 2024 | 30,500.00 | 32,650.00 | 30,400.00 | 32,100.00 | 31,565.00 | 805,660 |
| Oct 16, 2024 | 29,900.00 | 30,200.00 | 29,650.00 | 29,950.00 | 29,450.83 | 86,764 |
| Oct 15, 2024 | 29,750.00 | 30,250.00 | 29,400.00 | 30,150.00 | 29,647.50 | 155,716 |
| Oct 14, 2024 | 29,450.00 | 29,750.00 | 29,200.00 | 29,350.00 | 28,860.83 | 119,471 |
| Oct 11, 2024 | 29,300.00 | 30,200.00 | 29,150.00 | 29,350.00 | 28,860.83 | 374,760 |
| Oct 10, 2024 | 29,900.00 | 29,900.00 | 28,950.00 | 29,300.00 | 28,811.67 | 406,424 |
| Oct 8, 2024 | 29,350.00 | 30,150.00 | 29,150.00 | 29,700.00 | 29,205.00 | 318,843 |
| Oct 7, 2024 | 29,650.00 | 29,700.00 | 29,150.00 | 29,350.00 | 28,860.83 | 198,060 |
| Oct 4, 2024 | 29,450.00 | 29,950.00 | 29,150.00 | 29,950.00 | 29,450.83 | 141,244 |
| Oct 2, 2024 | 29,500.00 | 29,850.00 | 28,900.00 | 29,450.00 | 28,959.17 | 159,188 |
| Sep 30, 2024 | 30,200.00 | 30,400.00 | 29,650.00 | 29,750.00 | 29,254.17 | 173,103 |
| Sep 27, 2024 | 30,350.00 | 30,350.00 | 29,800.00 | 29,900.00 | 29,401.67 | 193,847 |
| Sep 26, 2024 | 29,850.00 | 30,250.00 | 29,700.00 | 30,250.00 | 29,745.83 | 195,128 |
| Sep 25, 2024 | 30,900.00 | 30,900.00 | 29,700.00 | 29,750.00 | 29,254.17 | 248,652 |
| Sep 24, 2024 | 30,000.00 | 30,500.00 | 29,700.00 | 30,500.00 | 29,991.67 | 217,506 |
| Sep 23, 2024 | 29,950.00 | 30,300.00 | 29,550.00 | 29,800.00 | 29,303.33 | 198,455 |
| Sep 20, 2024 | 31,400.00 | 31,500.00 | 29,750.00 | 29,750.00 | 29,254.17 | 725,504 |
| Sep 19, 2024 | 31,550.00 | 31,650.00 | 30,600.00 | 31,100.00 | 30,581.67 | 126,106 |
| Sep 13, 2024 | 30,550.00 | 31,300.00 | 30,550.00 | 31,150.00 | 30,630.83 | 78,066 |
| Sep 12, 2024 | 30,150.00 | 30,550.00 | 29,900.00 | 30,550.00 | 30,040.83 | 101,624 |
| Sep 11, 2024 | 30,350.00 | 30,350.00 | 29,700.00 | 29,900.00 | 29,401.67 | 94,868 |
| Sep 10, 2024 | 30,350.00 | 30,650.00 | 29,900.00 | 29,950.00 | 29,450.83 | 104,935 |
| Sep 9, 2024 | 29,550.00 | 30,450.00 | 29,400.00 | 30,450.00 | 29,942.50 | 119,261 |
| Sep 6, 2024 | 30,600.00 | 30,600.00 | 29,800.00 | 30,150.00 | 29,647.50 | 140,029 |
| Sep 5, 2024 | 31,250.00 | 31,450.00 | 30,200.00 | 30,550.00 | 30,040.83 | 160,791 |
| Sep 4, 2024 | 31,650.00 | 31,950.00 | 30,950.00 | 31,200.00 | 30,680.00 | 124,680 |
| Sep 3, 2024 | 32,600.00 | 32,900.00 | 32,250.00 | 32,550.00 | 32,007.50 | 73,172 |
| Sep 2, 2024 | 33,000.00 | 33,000.00 | 32,300.00 | 32,300.00 | 31,761.67 | 77,016 |
| Aug 30, 2024 | 32,200.00 | 33,100.00 | 31,650.00 | 33,000.00 | 32,450.00 | 165,298 |
| Aug 29, 2024 | 32,000.00 | 32,300.00 | 31,700.00 | 32,100.00 | 31,565.00 | 56,194 |
| Aug 28, 2024 | 32,800.00 | 32,800.00 | 31,750.00 | 32,000.00 | 31,466.67 | 120,467 |
| Aug 27, 2024 | 33,100.00 | 33,250.00 | 32,700.00 | 33,000.00 | 32,450.00 | 102,594 |
| Aug 26, 2024 | 33,500.00 | 33,650.00 | 32,600.00 | 32,900.00 | 32,351.67 | 156,283 |
| Aug 23, 2024 | 32,200.00 | 32,950.00 | 31,950.00 | 32,700.00 | 32,155.00 | 70,219 |
| Aug 22, 2024 | 33,000.00 | 33,350.00 | 32,050.00 | 32,200.00 | 31,663.33 | 71,207 |
| Aug 21, 2024 | 32,350.00 | 33,250.00 | 31,800.00 | 32,700.00 | 32,155.00 | 171,931 |
| Aug 20, 2024 | 31,350.00 | 32,550.00 | 31,250.00 | 32,150.00 | 31,614.17 | 156,607 |
| Aug 19, 2024 | 31,300.00 | 31,450.00 | 30,900.00 | 31,250.00 | 30,729.17 | 71,963 |
| Aug 16, 2024 | 31,550.00 | 31,600.00 | 30,950.00 | 30,950.00 | 30,434.17 | 73,609 |
| Aug 14, 2024 | 31,250.00 | 31,350.00 | 30,550.00 | 31,250.00 | 30,729.17 | 67,107 |
| Aug 13, 2024 | 31,250.00 | 31,550.00 | 30,750.00 | 30,900.00 | 30,385.00 | 71,267 |
| Aug 12, 2024 | 30,650.00 | 31,450.00 | 30,500.00 | 31,400.00 | 30,876.67 | 82,645 |
| Aug 9, 2024 | 31,000.00 | 31,200.00 | 30,500.00 | 30,600.00 | 30,090.00 | 127,177 |
| Aug 8, 2024 | 29,000.00 | 30,950.00 | 28,850.00 | 30,850.00 | 30,335.83 | 340,988 |
| Aug 7, 2024 | 29,750.00 | 29,950.00 | 28,900.00 | 29,200.00 | 28,713.33 | 290,898 |
| Aug 6, 2024 | 29,950.00 | 31,100.00 | 29,200.00 | 29,700.00 | 29,205.00 | 226,101 |
| Aug 5, 2024 | 32,200.00 | 32,250.00 | 28,600.00 | 29,050.00 | 28,565.83 | 326,769 |
| Aug 2, 2024 | 33,500.00 | 34,000.00 | 31,800.00 | 32,500.00 | 31,958.33 | 377,707 |
| Aug 1, 2024 | 34,900.00 | 35,800.00 | 34,350.00 | 34,650.00 | 34,072.50 | 202,635 |
| Jul 31, 2024 | 35,300.00 | 36,000.00 | 34,900.00 | 35,200.00 | 34,613.33 | 619,617 |
| Jul 30, 2024 | 34,750.00 | 35,800.00 | 34,600.00 | 35,450.00 | 34,859.17 | 89,141 |
| Jul 29, 2024 | 34,200.00 | 35,850.00 | 33,900.00 | 35,300.00 | 34,711.67 | 170,304 |
| Jul 26, 2024 | 33,750.00 | 34,650.00 | 32,500.00 | 34,350.00 | 33,777.50 | 154,508 |
| Jul 25, 2024 | 32,650.00 | 32,800.00 | 32,150.00 | 32,350.00 | 31,810.83 | 65,018 |
| Jul 24, 2024 | 32,450.00 | 33,100.00 | 32,350.00 | 32,650.00 | 32,105.83 | 42,906 |
| Jul 23, 2024 | 33,200.00 | 33,850.00 | 32,650.00 | 32,650.00 | 32,105.83 | 65,249 |
| Jul 22, 2024 | 33,350.00 | 33,550.00 | 32,800.00 | 33,400.00 | 32,843.33 | 90,485 |
| Jul 19, 2024 | 34,400.00 | 34,550.00 | 33,300.00 | 33,600.00 | 33,040.00 | 103,211 |
| Jul 18, 2024 | 35,200.00 | 35,300.00 | 34,200.00 | 34,650.00 | 34,072.50 | 134,633 |
| Jul 17, 2024 | 34,650.00 | 35,550.00 | 34,450.00 | 35,150.00 | 34,564.17 | 335,967 |
| Jul 16, 2024 | 34,200.00 | 34,750.00 | 33,900.00 | 34,150.00 | 33,580.83 | 196,077 |
| Jul 15, 2024 | 33,400.00 | 34,400.00 | 33,300.00 | 34,200.00 | 33,630.00 | 154,121 |
| Jul 12, 2024 | 32,600.00 | 33,700.00 | 32,600.00 | 33,400.00 | 32,843.33 | 241,630 |
| Jul 11, 2024 | 32,000.00 | 32,400.00 | 31,700.00 | 32,150.00 | 31,614.17 | 115,376 |
| Jul 10, 2024 | 32,000.00 | 32,000.00 | 31,650.00 | 31,700.00 | 31,171.67 | 73,955 |
| Jul 9, 2024 | 31,600.00 | 32,200.00 | 31,550.00 | 32,200.00 | 31,663.33 | 109,915 |
| Jul 8, 2024 | 31,450.00 | 31,700.00 | 31,050.00 | 31,550.00 | 31,024.17 | 77,883 |
| Jul 5, 2024 | 31,450.00 | 32,050.00 | 31,450.00 | 31,550.00 | 31,024.17 | 111,229 |
| Jul 4, 2024 | 31,700.00 | 31,950.00 | 31,300.00 | 31,600.00 | 31,073.33 | 125,287 |
| Jul 3, 2024 | 32,250.00 | 32,250.00 | 31,400.00 | 31,700.00 | 31,171.67 | 167,368 |
| Jul 2, 2024 | 32,350.00 | 32,450.00 | 31,700.00 | 31,750.00 | 31,220.83 | 129,905 |
| Jul 1, 2024 | 32,500.00 | 32,800.00 | 32,100.00 | 32,650.00 | 32,105.83 | 125,748 |
| Jun 28, 2024 | 32,800.00 | 33,050.00 | 32,100.00 | 32,400.00 | 31,860.00 | 164,313 |
| Jun 27, 2024 | 33,250.00 | 33,350.00 | 32,700.00 | 32,750.00 | 32,204.17 | 127,515 |
| Jun 26, 2024 | 34,200.00 | 34,200.00 | 33,400.00 | 33,450.00 | 32,892.50 | 166,676 |
| Jun 25, 2024 | 34,200.00 | 34,500.00 | 33,800.00 | 34,400.00 | 33,826.67 | 89,052 |
| Jun 24, 2024 | 34,300.00 | 34,500.00 | 33,800.00 | 33,900.00 | 33,335.00 | 83,959 |
| Jun 21, 2024 | 34,850.00 | 35,000.00 | 34,250.00 | 34,250.00 | 33,679.17 | 254,750 |
| Jun 20, 2024 | 34,000.00 | 36,100.00 | 33,600.00 | 35,050.00 | 34,465.83 | 360,403 |
| Jun 19, 2024 | 34,050.00 | 34,200.00 | 33,350.00 | 34,000.00 | 33,433.33 | 131,190 |
| Jun 18, 2024 | 35,200.00 | 35,250.00 | 33,300.00 | 33,700.00 | 33,138.33 | 277,743 |
| Jun 17, 2024 | 34,350.00 | 35,450.00 | 34,350.00 | 34,900.00 | 34,318.33 | 129,404 |
| Jun 14, 2024 | 35,500.00 | 35,650.00 | 34,400.00 | 34,600.00 | 34,023.33 | 263,437 |
| Jun 13, 2024 | 35,200.00 | 39,500.00 | 35,000.00 | 35,200.00 | 34,613.33 | 1,521,215 |
| Jun 12, 2024 | 34,100.00 | 35,150.00 | 34,100.00 | 34,800.00 | 34,220.00 | 72,709 |
| Jun 11, 2024 | 34,750.00 | 35,100.00 | 34,100.00 | 34,200.00 | 33,630.00 | 90,189 |
| Jun 10, 2024 | 34,450.00 | 35,100.00 | 34,200.00 | 34,600.00 | 34,023.33 | 58,699 |
| Jun 7, 2024 | 35,050.00 | 35,650.00 | 34,400.00 | 34,850.00 | 34,269.17 | 96,107 |
| Jun 5, 2024 | 34,650.00 | 35,800.00 | 34,450.00 | 35,150.00 | 34,564.17 | 115,451 |
| Jun 4, 2024 | 33,800.00 | 36,000.00 | 33,300.00 | 34,850.00 | 34,269.17 | 251,754 |
| Jun 3, 2024 | 33,700.00 | 34,350.00 | 33,650.00 | 34,100.00 | 33,531.67 | 76,140 |
| May 31, 2024 | 33,700.00 | 34,100.00 | 33,400.00 | 34,000.00 | 33,433.33 | 119,546 |
| May 30, 2024 | 33,550.00 | 33,700.00 | 32,950.00 | 33,050.00 | 32,499.17 | 124,921 |
Related Tickers
000720.KS Hyundai Engineering & Construction Co.,Ltd.
63,800.00
-4.63%
603018.SS China Design Group Co., Ltd.
7.56
-0.66%
600820.SS Shanghai Tunnel Engineering Co., Ltd.
6.06
-1.30%
1835.T Totetsu Kogyo Co., Ltd.
3,485.00
-0.71%
1820.T Nishimatsu Construction Co., Ltd.
4,840.00
-0.66%
600072.SS CSSC SCIENCE & TECHNOLOGY
12.23
+0.25%
5911.T Yokogawa Bridge Holdings Corp.
2,552.00
-0.39%
1721.T COMSYS Holdings Corporation
3,320.00
-0.45%
1861.T Kumagai Gumi Co.,Ltd.
4,145.00
-0.36%
1719.T Hazama Ando Corporation
1,449.00
-1.29%