KOSDAQ - Delayed Quote KRW
Gridwiz (453450.KQ)
18,160.00
+50.00
+(0.28%)
At close: May 30 at 3:30:28 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 | 18,350.00 | 18,730.00 | 18,130.00 | 18,160.00 | 18,160.00 | 45,712 |
| May 29, 2025 | 18,110.00 | 18,300.00 | 17,940.00 | 18,110.00 | 18,110.00 | 43,242 |
| May 28, 2025 | 18,220.00 | 18,340.00 | 17,920.00 | 18,110.00 | 18,110.00 | 30,971 |
| May 27, 2025 | 17,760.00 | 18,880.00 | 17,710.00 | 18,110.00 | 18,110.00 | 80,579 |
| May 26, 2025 | 18,430.00 | 18,600.00 | 17,680.00 | 17,820.00 | 17,820.00 | 51,753 |
| May 23, 2025 | 18,510.00 | 18,580.00 | 17,400.00 | 18,430.00 | 18,430.00 | 42,192 |
| May 22, 2025 | 19,100.00 | 19,260.00 | 18,490.00 | 18,510.00 | 18,510.00 | 53,372 |
| May 21, 2025 | 19,260.00 | 19,880.00 | 18,800.00 | 19,350.00 | 19,350.00 | 112,340 |
| May 20, 2025 | 18,930.00 | 19,280.00 | 18,680.00 | 19,200.00 | 19,200.00 | 86,449 |
| May 19, 2025 | 19,950.00 | 20,600.00 | 18,980.00 | 19,120.00 | 19,120.00 | 363,412 |
| May 16, 2025 | 19,310.00 | 19,770.00 | 19,160.00 | 19,260.00 | 19,260.00 | 147,504 |
| May 15, 2025 | 20,000.00 | 20,000.00 | 18,630.00 | 19,290.00 | 19,290.00 | 208,432 |
| May 14, 2025 | 18,620.00 | 22,800.00 | 18,620.00 | 20,200.00 | 20,200.00 | 1,567,083 |
| May 13, 2025 | 18,830.00 | 18,910.00 | 18,310.00 | 18,570.00 | 18,570.00 | 75,188 |
| May 12, 2025 | 18,980.00 | 19,600.00 | 18,690.00 | 18,920.00 | 18,920.00 | 139,542 |
| May 9, 2025 | 19,580.00 | 19,580.00 | 18,350.00 | 18,680.00 | 18,680.00 | 86,996 |
| May 8, 2025 | 18,450.00 | 19,150.00 | 18,100.00 | 19,150.00 | 19,150.00 | 139,824 |
| May 7, 2025 | 17,160.00 | 18,250.00 | 17,080.00 | 18,210.00 | 18,210.00 | 96,307 |
| May 2, 2025 | 17,300.00 | 17,790.00 | 17,050.00 | 17,260.00 | 17,260.00 | 44,240 |
| Apr 30, 2025 | 18,210.00 | 18,240.00 | 17,800.00 | 17,820.00 | 17,820.00 | 59,353 |
| Apr 29, 2025 | 18,060.00 | 18,530.00 | 18,020.00 | 18,050.00 | 18,050.00 | 77,185 |
| Apr 28, 2025 | 18,040.00 | 18,530.00 | 17,650.00 | 18,000.00 | 18,000.00 | 127,035 |
| Apr 25, 2025 | 18,380.00 | 18,590.00 | 17,800.00 | 17,830.00 | 17,830.00 | 111,350 |
| Apr 24, 2025 | 20,100.00 | 21,550.00 | 18,360.00 | 18,380.00 | 18,380.00 | 469,572 |
| Apr 23, 2025 | 20,200.00 | 22,200.00 | 18,750.00 | 18,750.00 | 18,750.00 | 1,066,815 |
| Apr 22, 2025 | 19,150.00 | 21,000.00 | 18,810.00 | 20,100.00 | 20,100.00 | 1,118,185 |
| Apr 21, 2025 | 18,750.00 | 18,840.00 | 18,130.00 | 18,710.00 | 18,710.00 | 123,033 |
| Apr 18, 2025 | 17,920.00 | 18,390.00 | 17,230.00 | 18,260.00 | 18,260.00 | 147,697 |
| Apr 17, 2025 | 16,700.00 | 18,440.00 | 16,700.00 | 17,920.00 | 17,920.00 | 250,164 |
| Apr 16, 2025 | 17,880.00 | 17,900.00 | 16,860.00 | 16,890.00 | 16,890.00 | 129,446 |
| Apr 15, 2025 | 17,200.00 | 19,030.00 | 17,050.00 | 17,520.00 | 17,520.00 | 1,047,424 |
| Apr 14, 2025 | 16,600.00 | 17,100.00 | 16,360.00 | 16,860.00 | 16,860.00 | 107,707 |
| Apr 11, 2025 | 18,090.00 | 18,100.00 | 16,470.00 | 16,650.00 | 16,650.00 | 466,342 |
| Apr 10, 2025 | 13,050.00 | 15,800.00 | 12,760.00 | 15,800.00 | 15,800.00 | 361,664 |
| Apr 9, 2025 | 12,390.00 | 12,940.00 | 12,120.00 | 12,160.00 | 12,160.00 | 25,592 |
| Apr 8, 2025 | 13,040.00 | 13,200.00 | 12,710.00 | 12,950.00 | 12,950.00 | 20,790 |
| Apr 7, 2025 | 13,310.00 | 13,490.00 | 12,740.00 | 12,920.00 | 12,920.00 | 35,428 |
| Apr 4, 2025 | 13,080.00 | 13,950.00 | 13,080.00 | 13,950.00 | 13,950.00 | 15,925 |
| Apr 3, 2025 | 13,170.00 | 13,760.00 | 12,920.00 | 13,370.00 | 13,370.00 | 26,368 |
| Apr 2, 2025 | 14,050.00 | 14,310.00 | 13,630.00 | 13,680.00 | 13,680.00 | 18,744 |
| Apr 1, 2025 | 13,560.00 | 14,100.00 | 13,530.00 | 14,050.00 | 14,050.00 | 28,299 |
| Mar 31, 2025 | 13,870.00 | 14,140.00 | 13,390.00 | 13,700.00 | 13,700.00 | 34,534 |
| Mar 28, 2025 | 14,770.00 | 15,000.00 | 14,270.00 | 14,300.00 | 14,300.00 | 48,065 |
| Mar 27, 2025 | 15,010.00 | 15,260.00 | 14,860.00 | 14,920.00 | 14,920.00 | 41,768 |
| Mar 26, 2025 | 15,260.00 | 15,590.00 | 15,190.00 | 15,260.00 | 15,260.00 | 30,876 |
| Mar 25, 2025 | 15,550.00 | 15,970.00 | 15,250.00 | 15,350.00 | 15,350.00 | 26,310 |
| Mar 24, 2025 | 15,460.00 | 15,710.00 | 15,320.00 | 15,480.00 | 15,480.00 | 22,925 |
| Mar 21, 2025 | 15,640.00 | 15,860.00 | 15,310.00 | 15,460.00 | 15,460.00 | 36,583 |
| Mar 20, 2025 | 16,550.00 | 16,550.00 | 15,800.00 | 15,830.00 | 15,830.00 | 32,322 |
| Mar 19, 2025 | 15,950.00 | 16,700.00 | 15,810.00 | 16,310.00 | 16,310.00 | 40,832 |
| Mar 18, 2025 | 15,430.00 | 16,780.00 | 15,420.00 | 16,220.00 | 16,220.00 | 80,411 |
| Mar 17, 2025 | 15,610.00 | 15,810.00 | 15,370.00 | 15,410.00 | 15,410.00 | 25,212 |
| Mar 14, 2025 | 15,420.00 | 15,870.00 | 15,420.00 | 15,570.00 | 15,570.00 | 21,407 |
| Mar 13, 2025 | 15,800.00 | 16,080.00 | 15,540.00 | 15,540.00 | 15,540.00 | 19,839 |
| Mar 12, 2025 | 15,700.00 | 15,940.00 | 15,540.00 | 15,800.00 | 15,800.00 | 20,696 |
| Mar 11, 2025 | 15,590.00 | 15,630.00 | 14,830.00 | 15,350.00 | 15,350.00 | 42,589 |
| Mar 10, 2025 | 15,640.00 | 16,100.00 | 15,600.00 | 15,860.00 | 15,860.00 | 25,435 |
| Mar 7, 2025 | 15,880.00 | 16,380.00 | 15,800.00 | 15,800.00 | 15,800.00 | 36,058 |
| Mar 6, 2025 | 16,570.00 | 16,840.00 | 16,140.00 | 16,160.00 | 16,160.00 | 28,657 |
| Mar 5, 2025 | 16,080.00 | 16,680.00 | 16,080.00 | 16,620.00 | 16,620.00 | 22,887 |
| Mar 4, 2025 | 16,500.00 | 16,790.00 | 16,140.00 | 16,230.00 | 16,230.00 | 44,279 |
| Feb 28, 2025 | 17,510.00 | 17,710.00 | 16,700.00 | 16,820.00 | 16,820.00 | 71,524 |
| Feb 27, 2025 | 18,600.00 | 18,600.00 | 17,460.00 | 17,510.00 | 17,510.00 | 59,920 |
| Feb 26, 2025 | 17,810.00 | 18,480.00 | 17,590.00 | 18,350.00 | 18,350.00 | 71,343 |
| Feb 25, 2025 | 17,900.00 | 18,290.00 | 17,650.00 | 17,840.00 | 17,840.00 | 76,478 |
| Feb 24, 2025 | 17,400.00 | 18,010.00 | 17,020.00 | 17,990.00 | 17,990.00 | 82,913 |
| Feb 21, 2025 | 17,010.00 | 17,500.00 | 17,010.00 | 17,400.00 | 17,400.00 | 41,637 |
| Feb 20, 2025 | 17,700.00 | 17,890.00 | 17,080.00 | 17,140.00 | 17,140.00 | 62,697 |
| Feb 19, 2025 | 17,400.00 | 17,900.00 | 17,360.00 | 17,700.00 | 17,700.00 | 77,697 |
| Feb 18, 2025 | 17,440.00 | 17,440.00 | 17,050.00 | 17,370.00 | 17,370.00 | 42,808 |
| Feb 17, 2025 | 16,980.00 | 17,330.00 | 16,660.00 | 17,310.00 | 17,310.00 | 40,056 |
| Feb 14, 2025 | 16,680.00 | 17,530.00 | 16,670.00 | 16,980.00 | 16,980.00 | 114,868 |
| Feb 13, 2025 | 16,320.00 | 17,130.00 | 16,320.00 | 16,660.00 | 16,660.00 | 64,586 |
| Feb 12, 2025 | 16,660.00 | 16,660.00 | 16,210.00 | 16,320.00 | 16,320.00 | 49,055 |
| Feb 11, 2025 | 16,700.00 | 17,000.00 | 16,580.00 | 16,620.00 | 16,620.00 | 40,057 |
| Feb 10, 2025 | 16,520.00 | 16,920.00 | 16,320.00 | 16,760.00 | 16,760.00 | 57,846 |
| Feb 7, 2025 | 17,200.00 | 17,500.00 | 16,700.00 | 16,800.00 | 16,800.00 | 68,365 |
| Feb 6, 2025 | 17,540.00 | 17,540.00 | 17,020.00 | 17,070.00 | 17,070.00 | 41,565 |
| Feb 5, 2025 | 16,640.00 | 18,050.00 | 16,500.00 | 17,370.00 | 17,370.00 | 146,566 |
| Feb 4, 2025 | 15,800.00 | 16,450.00 | 15,800.00 | 16,240.00 | 16,240.00 | 40,056 |
| Feb 3, 2025 | 16,210.00 | 16,380.00 | 15,550.00 | 15,630.00 | 15,630.00 | 57,817 |
| Jan 31, 2025 | 17,290.00 | 17,290.00 | 16,690.00 | 16,710.00 | 16,710.00 | 47,257 |
| Jan 24, 2025 | 17,200.00 | 17,600.00 | 17,000.00 | 17,290.00 | 17,290.00 | 42,496 |
| Jan 23, 2025 | 18,010.00 | 18,010.00 | 16,800.00 | 17,000.00 | 17,000.00 | 85,931 |
| Jan 22, 2025 | 17,740.00 | 18,600.00 | 17,740.00 | 17,990.00 | 17,990.00 | 99,414 |
| Jan 21, 2025 | 18,440.00 | 18,580.00 | 17,700.00 | 17,710.00 | 17,710.00 | 74,205 |
| Jan 20, 2025 | 18,630.00 | 18,760.00 | 18,250.00 | 18,440.00 | 18,440.00 | 72,956 |
| Jan 17, 2025 | 18,950.00 | 20,050.00 | 18,360.00 | 18,360.00 | 18,360.00 | 325,482 |
| Jan 16, 2025 | 18,480.00 | 18,880.00 | 18,350.00 | 18,600.00 | 18,600.00 | 101,205 |
| Jan 15, 2025 | 17,660.00 | 18,800.00 | 17,660.00 | 18,330.00 | 18,330.00 | 165,945 |
| Jan 14, 2025 | 17,870.00 | 18,440.00 | 17,470.00 | 17,690.00 | 17,690.00 | 57,095 |
| Jan 13, 2025 | 18,120.00 | 18,150.00 | 17,400.00 | 17,490.00 | 17,490.00 | 61,918 |
| Jan 10, 2025 | 17,300.00 | 18,830.00 | 17,220.00 | 18,020.00 | 18,020.00 | 181,503 |
| Jan 9, 2025 | 17,550.00 | 17,580.00 | 17,010.00 | 17,390.00 | 17,390.00 | 34,969 |
| Jan 8, 2025 | 17,430.00 | 17,730.00 | 17,410.00 | 17,600.00 | 17,600.00 | 34,709 |
| Jan 7, 2025 | 17,750.00 | 17,790.00 | 17,520.00 | 17,540.00 | 17,540.00 | 33,009 |
| Jan 6, 2025 | 17,820.00 | 17,820.00 | 17,400.00 | 17,600.00 | 17,600.00 | 35,507 |
| Jan 3, 2025 | 16,840.00 | 17,800.00 | 16,840.00 | 17,630.00 | 17,630.00 | 80,707 |
| Jan 2, 2025 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 33,922 |
| Dec 30, 2024 | 16,000.00 | 16,800.00 | 15,880.00 | 16,580.00 | 16,580.00 | 30,770 |
| Dec 27, 2024 | 16,630.00 | 16,920.00 | 16,010.00 | 16,150.00 | 16,150.00 | 34,797 |
| Dec 26, 2024 | 17,260.00 | 17,530.00 | 16,760.00 | 16,780.00 | 16,780.00 | 44,015 |
| Dec 24, 2024 | 16,870.00 | 17,450.00 | 16,750.00 | 17,350.00 | 17,350.00 | 63,279 |
| Dec 23, 2024 | 16,230.00 | 17,380.00 | 16,040.00 | 17,070.00 | 17,070.00 | 75,140 |
| Dec 20, 2024 | 16,480.00 | 16,600.00 | 15,880.00 | 15,960.00 | 15,960.00 | 43,668 |
| Dec 19, 2024 | 16,790.00 | 16,820.00 | 16,410.00 | 16,540.00 | 16,540.00 | 38,549 |
| Dec 18, 2024 | 16,870.00 | 17,430.00 | 16,590.00 | 16,910.00 | 16,910.00 | 41,577 |
| Dec 17, 2024 | 16,600.00 | 17,150.00 | 16,450.00 | 16,920.00 | 16,920.00 | 44,599 |
| Dec 16, 2024 | 16,640.00 | 17,250.00 | 16,640.00 | 16,770.00 | 16,770.00 | 50,655 |
| Dec 13, 2024 | 16,000.00 | 16,670.00 | 15,870.00 | 16,490.00 | 16,490.00 | 44,743 |
| Dec 12, 2024 | 16,160.00 | 16,270.00 | 15,760.00 | 16,000.00 | 16,000.00 | 50,860 |
| Dec 11, 2024 | 14,750.00 | 16,160.00 | 14,750.00 | 16,160.00 | 16,160.00 | 88,316 |
| Dec 10, 2024 | 13,650.00 | 15,010.00 | 13,650.00 | 14,860.00 | 14,860.00 | 85,185 |
| Dec 9, 2024 | 14,900.00 | 14,900.00 | 13,640.00 | 13,640.00 | 13,640.00 | 125,900 |
| Dec 6, 2024 | 15,640.00 | 16,100.00 | 14,460.00 | 15,020.00 | 15,020.00 | 86,076 |
| Dec 5, 2024 | 15,860.00 | 16,260.00 | 15,580.00 | 15,610.00 | 15,610.00 | 58,571 |
| Dec 4, 2024 | 16,070.00 | 16,140.00 | 15,300.00 | 15,620.00 | 15,620.00 | 86,888 |
| Dec 3, 2024 | 15,940.00 | 16,870.00 | 15,940.00 | 16,580.00 | 16,580.00 | 65,471 |
| Dec 2, 2024 | 16,620.00 | 17,150.00 | 15,930.00 | 15,940.00 | 15,940.00 | 95,195 |
| Nov 29, 2024 | 18,010.00 | 18,270.00 | 16,600.00 | 16,600.00 | 16,600.00 | 110,070 |
| Nov 28, 2024 | 17,490.00 | 18,000.00 | 17,400.00 | 17,790.00 | 17,790.00 | 45,762 |
| Nov 27, 2024 | 18,080.00 | 18,090.00 | 17,480.00 | 17,490.00 | 17,490.00 | 52,152 |
| Nov 26, 2024 | 17,470.00 | 18,080.00 | 17,460.00 | 17,900.00 | 17,900.00 | 59,358 |
| Nov 25, 2024 | 16,600.00 | 17,900.00 | 16,600.00 | 17,730.00 | 17,730.00 | 98,428 |
| Nov 22, 2024 | 16,550.00 | 17,280.00 | 16,550.00 | 16,600.00 | 16,600.00 | 81,928 |
| Nov 21, 2024 | 17,320.00 | 17,440.00 | 16,550.00 | 16,550.00 | 16,550.00 | 106,182 |
| Nov 20, 2024 | 17,250.00 | 18,280.00 | 17,250.00 | 17,440.00 | 17,440.00 | 73,985 |
| Nov 19, 2024 | 17,520.00 | 17,670.00 | 17,060.00 | 17,250.00 | 17,250.00 | 54,997 |
| Nov 18, 2024 | 17,300.00 | 18,050.00 | 17,080.00 | 17,550.00 | 17,550.00 | 105,162 |
| Nov 15, 2024 | 17,800.00 | 18,130.00 | 16,760.00 | 17,170.00 | 17,170.00 | 145,675 |
| Nov 14, 2024 | 18,140.00 | 18,620.00 | 17,730.00 | 18,000.00 | 18,000.00 | 116,560 |
| Nov 13, 2024 | 19,800.00 | 19,800.00 | 18,130.00 | 18,130.00 | 18,130.00 | 171,809 |
| Nov 12, 2024 | 19,700.00 | 20,650.00 | 18,620.00 | 20,150.00 | 20,150.00 | 258,741 |
| Nov 11, 2024 | 19,600.00 | 20,600.00 | 19,420.00 | 19,730.00 | 19,730.00 | 276,736 |
| Nov 8, 2024 | 18,250.00 | 19,410.00 | 18,250.00 | 19,150.00 | 19,150.00 | 144,728 |
| Nov 7, 2024 | 17,900.00 | 18,700.00 | 17,450.00 | 18,440.00 | 18,440.00 | 102,594 |
| Nov 6, 2024 | 18,720.00 | 19,020.00 | 17,950.00 | 17,950.00 | 17,950.00 | 84,172 |
| Nov 5, 2024 | 18,710.00 | 19,000.00 | 18,540.00 | 18,710.00 | 18,710.00 | 48,825 |
| Nov 4, 2024 | 17,700.00 | 19,100.00 | 17,700.00 | 18,900.00 | 18,900.00 | 135,921 |
| Nov 1, 2024 | 18,250.00 | 18,300.00 | 17,530.00 | 17,530.00 | 17,530.00 | 104,229 |
| Oct 31, 2024 | 18,400.00 | 18,650.00 | 18,010.00 | 18,420.00 | 18,420.00 | 85,275 |
| Oct 30, 2024 | 19,080.00 | 19,300.00 | 18,440.00 | 18,440.00 | 18,440.00 | 115,980 |
| Oct 29, 2024 | 19,700.00 | 19,760.00 | 18,870.00 | 19,050.00 | 19,050.00 | 92,608 |
| Oct 28, 2024 | 19,280.00 | 19,840.00 | 19,260.00 | 19,760.00 | 19,760.00 | 65,308 |
| Oct 25, 2024 | 19,950.00 | 20,250.00 | 19,360.00 | 19,360.00 | 19,360.00 | 114,044 |
| Oct 24, 2024 | 20,350.00 | 20,600.00 | 19,800.00 | 19,800.00 | 19,800.00 | 114,245 |
| Oct 23, 2024 | 20,400.00 | 21,150.00 | 20,150.00 | 20,550.00 | 20,550.00 | 157,752 |
| Oct 22, 2024 | 21,000.00 | 21,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | 167,920 |
| Oct 21, 2024 | 21,050.00 | 21,650.00 | 20,800.00 | 20,950.00 | 20,950.00 | 109,093 |
| Oct 18, 2024 | 21,950.00 | 22,400.00 | 20,850.00 | 20,950.00 | 20,950.00 | 149,981 |
| Oct 17, 2024 | 22,350.00 | 22,800.00 | 21,700.00 | 21,750.00 | 21,750.00 | 122,071 |
| Oct 16, 2024 | 22,650.00 | 23,000.00 | 22,250.00 | 22,300.00 | 22,300.00 | 104,595 |
| Oct 15, 2024 | 23,300.00 | 23,600.00 | 22,900.00 | 23,000.00 | 23,000.00 | 155,858 |
| Oct 14, 2024 | 24,000.00 | 24,050.00 | 22,850.00 | 22,900.00 | 22,900.00 | 187,650 |
| Oct 11, 2024 | 24,000.00 | 24,850.00 | 23,850.00 | 24,150.00 | 24,150.00 | 197,433 |
| Oct 10, 2024 | 23,750.00 | 25,300.00 | 23,550.00 | 24,200.00 | 24,200.00 | 556,971 |
| Oct 8, 2024 | 22,750.00 | 23,450.00 | 22,700.00 | 23,150.00 | 23,150.00 | 131,720 |
| Oct 7, 2024 | 22,950.00 | 23,200.00 | 22,200.00 | 23,000.00 | 23,000.00 | 147,392 |
| Oct 4, 2024 | 22,500.00 | 22,900.00 | 22,250.00 | 22,300.00 | 22,300.00 | 86,285 |
| Oct 2, 2024 | 22,800.00 | 23,250.00 | 22,450.00 | 22,600.00 | 22,600.00 | 89,283 |
| Sep 30, 2024 | 23,950.00 | 24,100.00 | 23,150.00 | 23,300.00 | 23,300.00 | 118,291 |
| Sep 27, 2024 | 25,200.00 | 25,200.00 | 23,950.00 | 23,950.00 | 23,950.00 | 150,850 |
| Sep 26, 2024 | 24,350.00 | 25,200.00 | 24,350.00 | 25,050.00 | 25,050.00 | 131,838 |
| Sep 25, 2024 | 25,300.00 | 25,550.00 | 24,100.00 | 24,200.00 | 24,200.00 | 180,525 |
| Sep 24, 2024 | 25,800.00 | 26,600.00 | 25,000.00 | 25,000.00 | 25,000.00 | 313,999 |
| Sep 23, 2024 | 26,300.00 | 26,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 439,468 |
| Sep 20, 2024 | 25,350.00 | 25,700.00 | 24,800.00 | 25,550.00 | 25,550.00 | 522,946 |
| Sep 19, 2024 | 24,850.00 | 25,500.00 | 24,050.00 | 25,200.00 | 25,200.00 | 222,505 |
| Sep 13, 2024 | 26,250.00 | 26,300.00 | 25,000.00 | 25,000.00 | 25,000.00 | 334,041 |
| Sep 12, 2024 | 26,250.00 | 26,750.00 | 25,850.00 | 26,150.00 | 26,150.00 | 472,618 |
| Sep 11, 2024 | 24,200.00 | 27,300.00 | 24,050.00 | 26,700.00 | 26,700.00 | 2,166,964 |
| Sep 10, 2024 | 24,100.00 | 24,500.00 | 22,700.00 | 23,950.00 | 23,950.00 | 395,903 |
| Sep 9, 2024 | 23,200.00 | 24,250.00 | 22,950.00 | 23,800.00 | 23,800.00 | 374,167 |
| Sep 6, 2024 | 29,400.00 | 30,650.00 | 24,200.00 | 24,200.00 | 24,200.00 | 2,080,124 |
| Sep 5, 2024 | 28,250.00 | 29,150.00 | 24,950.00 | 27,050.00 | 27,050.00 | 1,101,285 |
| Sep 4, 2024 | 33,400.00 | 34,200.00 | 28,100.00 | 28,100.00 | 28,100.00 | 2,201,354 |
| Sep 3, 2024 | 32,100.00 | 32,700.00 | 31,350.00 | 32,050.00 | 32,050.00 | 742,125 |
| Sep 2, 2024 | 31,500.00 | 32,500.00 | 31,150.00 | 32,200.00 | 32,200.00 | 547,068 |
| Aug 30, 2024 | 30,500.00 | 31,800.00 | 30,400.00 | 31,400.00 | 31,400.00 | 473,843 |
| Aug 29, 2024 | 30,100.00 | 31,950.00 | 29,900.00 | 30,700.00 | 30,700.00 | 605,358 |
| Aug 28, 2024 | 31,400.00 | 32,550.00 | 30,100.00 | 30,950.00 | 30,950.00 | 1,823,221 |
| Aug 27, 2024 | 30,650.00 | 30,800.00 | 29,200.00 | 30,000.00 | 30,000.00 | 433,808 |
| Aug 26, 2024 | 30,950.00 | 31,850.00 | 29,650.00 | 30,650.00 | 30,650.00 | 553,315 |
| Aug 23, 2024 | 32,000.00 | 33,200.00 | 30,150.00 | 31,450.00 | 31,450.00 | 1,219,731 |
| Aug 22, 2024 | 32,400.00 | 33,600.00 | 31,050.00 | 32,350.00 | 32,350.00 | 719,305 |
| Aug 21, 2024 | 34,450.00 | 34,500.00 | 32,500.00 | 32,850.00 | 32,850.00 | 820,187 |
| Aug 20, 2024 | 33,900.00 | 37,500.00 | 33,400.00 | 35,350.00 | 35,350.00 | 4,543,740 |
| Aug 19, 2024 | 33,500.00 | 35,100.00 | 31,500.00 | 34,950.00 | 34,950.00 | 2,616,412 |
| Aug 16, 2024 | 31,650.00 | 32,800.00 | 31,550.00 | 32,050.00 | 32,050.00 | 886,912 |
| Aug 14, 2024 | 32,950.00 | 34,400.00 | 32,400.00 | 33,300.00 | 33,300.00 | 2,539,344 |
| Aug 13, 2024 | 31,500.00 | 36,050.00 | 30,300.00 | 33,700.00 | 33,700.00 | 8,442,817 |
| Aug 12, 2024 | 22,400.00 | 28,700.00 | 22,400.00 | 28,700.00 | 28,700.00 | 2,945,364 |
| Aug 9, 2024 | 22,100.00 | 22,700.00 | 21,500.00 | 22,100.00 | 22,100.00 | 144,683 |
| Aug 8, 2024 | 21,400.00 | 22,700.00 | 21,150.00 | 21,450.00 | 21,450.00 | 162,769 |
| Aug 7, 2024 | 21,000.00 | 22,500.00 | 20,800.00 | 21,900.00 | 21,900.00 | 168,544 |
| Aug 6, 2024 | 20,400.00 | 21,900.00 | 20,050.00 | 21,200.00 | 21,200.00 | 189,750 |
| Aug 5, 2024 | 23,800.00 | 23,850.00 | 19,680.00 | 20,100.00 | 20,100.00 | 248,953 |
| Aug 2, 2024 | 24,850.00 | 25,300.00 | 23,600.00 | 23,800.00 | 23,800.00 | 216,339 |
| Aug 1, 2024 | 25,800.00 | 28,200.00 | 25,700.00 | 25,900.00 | 25,900.00 | 846,832 |
| Jul 31, 2024 | 25,850.00 | 26,000.00 | 24,750.00 | 25,150.00 | 25,150.00 | 200,909 |
| Jul 30, 2024 | 27,800.00 | 28,000.00 | 25,750.00 | 25,850.00 | 25,850.00 | 298,610 |
| Jul 29, 2024 | 28,500.00 | 28,900.00 | 27,750.00 | 27,800.00 | 27,800.00 | 208,413 |
| Jul 26, 2024 | 27,400.00 | 29,150.00 | 27,300.00 | 27,950.00 | 27,950.00 | 274,051 |
| Jul 25, 2024 | 28,150.00 | 28,900.00 | 27,000.00 | 27,000.00 | 27,000.00 | 296,365 |
| Jul 24, 2024 | 30,700.00 | 31,500.00 | 29,100.00 | 29,100.00 | 29,100.00 | 462,060 |
| Jul 23, 2024 | 29,600.00 | 31,400.00 | 29,500.00 | 30,750.00 | 30,750.00 | 1,169,690 |
| Jul 22, 2024 | 29,050.00 | 31,700.00 | 28,700.00 | 29,200.00 | 29,200.00 | 889,838 |
| Jul 19, 2024 | 29,700.00 | 31,150.00 | 28,550.00 | 28,800.00 | 28,800.00 | 590,464 |
| Jul 18, 2024 | 28,500.00 | 31,950.00 | 27,500.00 | 30,350.00 | 30,350.00 | 957,845 |
| Jul 17, 2024 | 31,350.00 | 31,650.00 | 29,050.00 | 29,100.00 | 29,100.00 | 401,682 |
| Jul 16, 2024 | 33,100.00 | 33,200.00 | 30,150.00 | 31,050.00 | 31,050.00 | 597,983 |
| Jul 15, 2024 | 36,050.00 | 37,500.00 | 32,700.00 | 33,350.00 | 33,350.00 | 935,634 |
| Jul 12, 2024 | 40,800.00 | 41,300.00 | 38,550.00 | 38,900.00 | 38,900.00 | 311,112 |
| Jul 11, 2024 | 43,450.00 | 44,150.00 | 41,400.00 | 41,400.00 | 41,400.00 | 402,481 |
| Jul 10, 2024 | 41,950.00 | 47,950.00 | 41,800.00 | 43,200.00 | 43,200.00 | 2,006,308 |
| Jul 9, 2024 | 41,300.00 | 42,800.00 | 41,300.00 | 41,950.00 | 41,950.00 | 260,125 |
| Jul 8, 2024 | 41,400.00 | 42,550.00 | 40,650.00 | 41,300.00 | 41,300.00 | 188,179 |
| Jul 5, 2024 | 43,350.00 | 44,400.00 | 41,500.00 | 41,750.00 | 41,750.00 | 328,990 |
| Jul 4, 2024 | 45,550.00 | 45,600.00 | 42,700.00 | 43,350.00 | 43,350.00 | 395,677 |
| Jul 3, 2024 | 42,950.00 | 47,150.00 | 42,500.00 | 45,650.00 | 45,650.00 | 1,476,788 |
| Jul 2, 2024 | 45,500.00 | 46,000.00 | 42,000.00 | 42,050.00 | 42,050.00 | 664,688 |
| Jul 1, 2024 | 50,400.00 | 51,700.00 | 46,850.00 | 46,850.00 | 46,850.00 | 579,038 |
| Jun 28, 2024 | 53,000.00 | 54,400.00 | 49,750.00 | 49,800.00 | 49,800.00 | 812,012 |
| Jun 27, 2024 | 52,200.00 | 56,800.00 | 51,000.00 | 54,100.00 | 54,100.00 | 2,626,540 |
| Jun 26, 2024 | 52,500.00 | 54,000.00 | 49,650.00 | 53,600.00 | 53,600.00 | 1,675,736 |
| Jun 25, 2024 | 51,600.00 | 54,600.00 | 48,450.00 | 50,800.00 | 50,800.00 | 2,597,840 |
| Jun 24, 2024 | 46,600.00 | 55,600.00 | 46,500.00 | 49,750.00 | 49,750.00 | 6,014,843 |
| Jun 21, 2024 | 40,600.00 | 52,300.00 | 40,250.00 | 47,000.00 | 47,000.00 | 9,212,623 |
| Jun 20, 2024 | 44,200.00 | 44,200.00 | 40,150.00 | 40,300.00 | 40,300.00 | 949,911 |
| Jun 19, 2024 | 45,400.00 | 49,250.00 | 43,800.00 | 44,250.00 | 44,250.00 | 2,802,788 |
| Jun 18, 2024 | 43,650.00 | 53,700.00 | 42,000.00 | 46,400.00 | 46,400.00 | 9,246,909 |
| Jun 17, 2024 | 46,600.00 | 49,300.00 | 40,500.00 | 42,500.00 | 42,500.00 | 3,733,332 |
| Jun 14, 2024 | 60,600.00 | 82,200.00 | 47,050.00 | 49,500.00 | 49,500.00 | 22,875,960 |
Related Tickers
5856.T Life Intelligent Enterprise Holdings Co.,Ltd.
42.00
0.00%
TTA-R.BK Thoresen Thai Agencies Public Company Limited
4.1800
-0.95%
RABBIT.BK Rabbit Holdings Public Company Limited
0.3700
+2.78%
1821.T Sumitomo Mitsui Construction Co.,Ltd.
595.00
-0.17%
448280.KQ ECOEYE
9,610.00
+5.03%
J36.SI Jardine Matheson Holdings Limited
44.50
-2.41%
5288.TW Eurocharm Holdings Co., Ltd.
145.00
+0.69%