KSE - Delayed Quote KRW
Doosan Robotics Inc. (454910.KS)
50,500.00
-200.00
(-0.39%)
At close: May 16 at 3:30:03 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 16, 2025 | 51,200.00 | 51,800.00 | 50,300.00 | 50,500.00 | 50,500.00 | 173,475 |
| May 15, 2025 | 52,900.00 | 52,900.00 | 50,600.00 | 50,700.00 | 50,700.00 | 216,871 |
| May 14, 2025 | 51,200.00 | 52,300.00 | 50,200.00 | 52,300.00 | 52,300.00 | 391,948 |
| May 13, 2025 | 49,950.00 | 51,900.00 | 49,800.00 | 50,500.00 | 50,500.00 | 298,988 |
| May 12, 2025 | 48,850.00 | 50,100.00 | 48,800.00 | 49,350.00 | 49,350.00 | 152,131 |
| May 9, 2025 | 50,500.00 | 50,900.00 | 47,350.00 | 48,250.00 | 48,250.00 | 349,880 |
| May 8, 2025 | 50,700.00 | 51,500.00 | 50,200.00 | 51,100.00 | 51,100.00 | 200,315 |
| May 7, 2025 | 50,500.00 | 50,600.00 | 49,650.00 | 50,600.00 | 50,600.00 | 115,578 |
| May 2, 2025 | 49,850.00 | 50,500.00 | 49,550.00 | 50,100.00 | 50,100.00 | 78,366 |
| Apr 30, 2025 | 51,000.00 | 51,000.00 | 49,900.00 | 50,400.00 | 50,400.00 | 103,246 |
| Apr 29, 2025 | 51,400.00 | 51,500.00 | 50,600.00 | 51,200.00 | 51,200.00 | 117,183 |
| Apr 28, 2025 | 51,800.00 | 51,900.00 | 50,700.00 | 51,000.00 | 51,000.00 | 103,061 |
| Apr 25, 2025 | 51,600.00 | 52,100.00 | 51,300.00 | 51,600.00 | 51,600.00 | 138,267 |
| Apr 24, 2025 | 51,400.00 | 51,400.00 | 50,200.00 | 51,100.00 | 51,100.00 | 101,580 |
| Apr 23, 2025 | 50,500.00 | 50,900.00 | 49,750.00 | 50,900.00 | 50,900.00 | 162,641 |
| Apr 22, 2025 | 48,750.00 | 49,700.00 | 48,700.00 | 49,200.00 | 49,200.00 | 137,810 |
| Apr 21, 2025 | 50,100.00 | 50,700.00 | 49,450.00 | 49,550.00 | 49,550.00 | 111,721 |
| Apr 18, 2025 | 50,700.00 | 50,800.00 | 49,150.00 | 49,950.00 | 49,950.00 | 173,286 |
| Apr 17, 2025 | 50,100.00 | 51,400.00 | 50,000.00 | 50,500.00 | 50,500.00 | 219,011 |
| Apr 16, 2025 | 53,500.00 | 53,600.00 | 50,300.00 | 50,400.00 | 50,400.00 | 346,803 |
| Apr 15, 2025 | 49,700.00 | 56,900.00 | 49,250.00 | 51,800.00 | 51,800.00 | 1,469,648 |
| Apr 14, 2025 | 46,350.00 | 48,300.00 | 45,700.00 | 47,650.00 | 47,650.00 | 303,978 |
| Apr 11, 2025 | 42,550.00 | 45,400.00 | 42,550.00 | 45,300.00 | 45,300.00 | 234,069 |
| Apr 10, 2025 | 43,000.00 | 43,900.00 | 42,150.00 | 43,550.00 | 43,550.00 | 335,663 |
| Apr 9, 2025 | 39,550.00 | 41,700.00 | 39,550.00 | 40,300.00 | 40,300.00 | 235,411 |
| Apr 8, 2025 | 42,500.00 | 42,650.00 | 40,100.00 | 40,650.00 | 40,650.00 | 330,851 |
| Apr 7, 2025 | 44,700.00 | 44,700.00 | 41,600.00 | 41,600.00 | 41,600.00 | 338,449 |
| Apr 4, 2025 | 46,550.00 | 47,600.00 | 45,200.00 | 46,400.00 | 46,400.00 | 232,916 |
| Apr 3, 2025 | 45,050.00 | 47,550.00 | 44,650.00 | 47,250.00 | 47,250.00 | 307,077 |
| Apr 2, 2025 | 49,300.00 | 49,400.00 | 46,300.00 | 46,550.00 | 46,550.00 | 361,106 |
| Apr 1, 2025 | 50,600.00 | 51,000.00 | 48,550.00 | 48,550.00 | 48,550.00 | 481,449 |
| Mar 31, 2025 | 51,100.00 | 51,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | 241,975 |
| Mar 28, 2025 | 53,800.00 | 54,100.00 | 51,900.00 | 52,000.00 | 52,000.00 | 176,185 |
| Mar 27, 2025 | 53,500.00 | 54,000.00 | 52,400.00 | 52,400.00 | 52,400.00 | 136,156 |
| Mar 26, 2025 | 54,700.00 | 54,800.00 | 53,800.00 | 53,900.00 | 53,900.00 | 119,923 |
| Mar 25, 2025 | 56,000.00 | 56,600.00 | 54,000.00 | 54,100.00 | 54,100.00 | 165,142 |
| Mar 24, 2025 | 57,100.00 | 57,200.00 | 55,000.00 | 55,300.00 | 55,300.00 | 172,471 |
| Mar 21, 2025 | 59,900.00 | 60,200.00 | 56,300.00 | 56,300.00 | 56,300.00 | 717,652 |
| Mar 20, 2025 | 60,800.00 | 61,100.00 | 60,100.00 | 60,200.00 | 60,200.00 | 172,021 |
| Mar 19, 2025 | 61,100.00 | 61,400.00 | 60,200.00 | 60,400.00 | 60,400.00 | 244,446 |
| Mar 18, 2025 | 62,100.00 | 62,100.00 | 61,200.00 | 61,400.00 | 61,400.00 | 142,623 |
| Mar 17, 2025 | 62,600.00 | 62,700.00 | 61,200.00 | 61,500.00 | 61,500.00 | 237,523 |
| Mar 14, 2025 | 62,600.00 | 64,200.00 | 62,000.00 | 62,000.00 | 62,000.00 | 271,539 |
| Mar 13, 2025 | 63,600.00 | 64,000.00 | 62,600.00 | 62,600.00 | 62,600.00 | 254,478 |
| Mar 12, 2025 | 63,100.00 | 63,750.00 | 62,400.00 | 62,700.00 | 62,700.00 | 170,443 |
| Mar 11, 2025 | 60,500.00 | 63,000.00 | 60,100.00 | 62,700.00 | 62,700.00 | 242,847 |
| Mar 10, 2025 | 63,600.00 | 65,000.00 | 62,500.00 | 62,700.00 | 62,700.00 | 203,968 |
| Mar 7, 2025 | 62,300.00 | 64,100.00 | 61,800.00 | 63,500.00 | 63,500.00 | 164,371 |
| Mar 6, 2025 | 64,700.00 | 65,000.00 | 63,100.00 | 63,300.00 | 63,300.00 | 206,961 |
| Mar 5, 2025 | 63,100.00 | 65,000.00 | 63,100.00 | 64,100.00 | 64,100.00 | 238,776 |
| Mar 4, 2025 | 62,100.00 | 63,800.00 | 61,500.00 | 63,000.00 | 63,000.00 | 211,450 |
| Feb 28, 2025 | 65,800.00 | 65,900.00 | 63,100.00 | 63,100.00 | 63,100.00 | 468,709 |
| Feb 27, 2025 | 68,100.00 | 68,600.00 | 66,400.00 | 66,700.00 | 66,700.00 | 293,417 |
| Feb 26, 2025 | 68,700.00 | 69,000.00 | 67,100.00 | 67,700.00 | 67,700.00 | 349,513 |
| Feb 25, 2025 | 69,600.00 | 69,900.00 | 68,400.00 | 68,600.00 | 68,600.00 | 275,671 |
| Feb 24, 2025 | 70,100.00 | 71,000.00 | 69,500.00 | 69,900.00 | 69,900.00 | 390,335 |
| Feb 21, 2025 | 70,700.00 | 73,000.00 | 70,700.00 | 72,000.00 | 72,000.00 | 423,690 |
| Feb 20, 2025 | 73,700.00 | 74,900.00 | 70,900.00 | 71,300.00 | 71,300.00 | 715,802 |
| Feb 19, 2025 | 76,000.00 | 76,300.00 | 72,800.00 | 74,100.00 | 74,100.00 | 1,262,379 |
| Feb 18, 2025 | 69,800.00 | 77,000.00 | 69,100.00 | 76,300.00 | 76,300.00 | 3,720,345 |
| Feb 17, 2025 | 70,000.00 | 70,100.00 | 68,200.00 | 69,200.00 | 69,200.00 | 290,810 |
| Feb 14, 2025 | 69,700.00 | 70,400.00 | 68,600.00 | 69,200.00 | 69,200.00 | 577,548 |
| Feb 13, 2025 | 67,500.00 | 71,400.00 | 67,500.00 | 70,700.00 | 70,700.00 | 806,930 |
| Feb 12, 2025 | 68,900.00 | 69,100.00 | 67,200.00 | 67,500.00 | 67,500.00 | 412,025 |
| Feb 11, 2025 | 69,600.00 | 70,200.00 | 68,000.00 | 69,100.00 | 69,100.00 | 541,421 |
| Feb 10, 2025 | 70,000.00 | 73,000.00 | 69,200.00 | 69,800.00 | 69,800.00 | 1,141,887 |
| Feb 7, 2025 | 69,700.00 | 72,500.00 | 69,100.00 | 69,800.00 | 69,800.00 | 1,026,094 |
| Feb 6, 2025 | 72,200.00 | 73,000.00 | 68,700.00 | 69,100.00 | 69,100.00 | 1,070,267 |
| Feb 5, 2025 | 70,900.00 | 72,700.00 | 69,800.00 | 71,200.00 | 71,200.00 | 1,430,133 |
| Feb 4, 2025 | 64,800.00 | 73,400.00 | 64,700.00 | 71,500.00 | 71,500.00 | 3,131,665 |
| Feb 3, 2025 | 66,000.00 | 67,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | 546,476 |
| Jan 31, 2025 | 65,400.00 | 68,100.00 | 64,300.00 | 67,000.00 | 67,000.00 | 785,222 |
| Jan 24, 2025 | 64,200.00 | 65,800.00 | 63,600.00 | 65,300.00 | 65,300.00 | 252,166 |
| Jan 23, 2025 | 66,200.00 | 66,600.00 | 64,000.00 | 64,000.00 | 64,000.00 | 315,287 |
| Jan 22, 2025 | 67,100.00 | 67,200.00 | 64,900.00 | 66,100.00 | 66,100.00 | 453,588 |
| Jan 21, 2025 | 65,000.00 | 66,700.00 | 64,300.00 | 66,100.00 | 66,100.00 | 655,013 |
| Jan 20, 2025 | 65,400.00 | 65,800.00 | 64,000.00 | 64,500.00 | 64,500.00 | 296,463 |
| Jan 17, 2025 | 65,500.00 | 65,500.00 | 64,000.00 | 64,900.00 | 64,900.00 | 328,632 |
| Jan 16, 2025 | 64,900.00 | 66,200.00 | 64,500.00 | 65,100.00 | 65,100.00 | 423,803 |
| Jan 15, 2025 | 65,000.00 | 66,200.00 | 64,100.00 | 64,300.00 | 64,300.00 | 406,695 |
| Jan 14, 2025 | 64,900.00 | 65,000.00 | 63,600.00 | 64,300.00 | 64,300.00 | 335,743 |
| Jan 13, 2025 | 63,300.00 | 65,600.00 | 63,000.00 | 64,100.00 | 64,100.00 | 415,899 |
| Jan 10, 2025 | 64,800.00 | 66,300.00 | 63,700.00 | 63,800.00 | 63,800.00 | 500,156 |
| Jan 9, 2025 | 62,500.00 | 64,500.00 | 60,600.00 | 64,500.00 | 64,500.00 | 749,634 |
| Jan 8, 2025 | 64,900.00 | 65,500.00 | 62,600.00 | 63,000.00 | 63,000.00 | 639,841 |
| Jan 7, 2025 | 66,900.00 | 67,600.00 | 65,500.00 | 65,700.00 | 65,700.00 | 890,102 |
| Jan 6, 2025 | 67,300.00 | 68,600.00 | 63,800.00 | 65,200.00 | 65,200.00 | 1,296,996 |
| Jan 3, 2025 | 64,600.00 | 66,100.00 | 61,100.00 | 65,500.00 | 65,500.00 | 2,275,594 |
| Jan 2, 2025 | 56,600.00 | 67,800.00 | 56,200.00 | 67,000.00 | 67,000.00 | 4,171,511 |
| Dec 30, 2024 | 50,400.00 | 52,800.00 | 50,000.00 | 52,300.00 | 52,300.00 | 306,663 |
| Dec 27, 2024 | 52,500.00 | 52,800.00 | 50,100.00 | 50,700.00 | 50,700.00 | 260,758 |
| Dec 26, 2024 | 52,300.00 | 54,400.00 | 52,100.00 | 52,200.00 | 52,200.00 | 531,957 |
| Dec 24, 2024 | 51,000.00 | 52,500.00 | 50,500.00 | 51,400.00 | 51,400.00 | 305,986 |
| Dec 23, 2024 | 50,900.00 | 51,100.00 | 49,950.00 | 50,800.00 | 50,800.00 | 161,940 |
| Dec 20, 2024 | 51,700.00 | 51,900.00 | 49,850.00 | 50,700.00 | 50,700.00 | 337,096 |
| Dec 19, 2024 | 51,500.00 | 52,400.00 | 51,300.00 | 51,700.00 | 51,700.00 | 204,072 |
| Dec 18, 2024 | 52,800.00 | 53,800.00 | 52,600.00 | 52,800.00 | 52,800.00 | 220,146 |
| Dec 17, 2024 | 53,700.00 | 53,700.00 | 52,200.00 | 52,200.00 | 52,200.00 | 233,404 |
| Dec 16, 2024 | 52,900.00 | 54,000.00 | 52,300.00 | 53,300.00 | 53,300.00 | 430,195 |
| Dec 13, 2024 | 52,200.00 | 52,700.00 | 51,600.00 | 52,300.00 | 52,300.00 | 410,799 |
| Dec 12, 2024 | 51,700.00 | 52,600.00 | 51,400.00 | 52,300.00 | 52,300.00 | 524,608 |
| Dec 11, 2024 | 52,000.00 | 52,700.00 | 50,700.00 | 51,200.00 | 51,200.00 | 793,424 |
| Dec 10, 2024 | 55,000.00 | 56,000.00 | 50,200.00 | 52,200.00 | 52,200.00 | 2,421,085 |
| Dec 9, 2024 | 60,200.00 | 66,200.00 | 55,800.00 | 57,400.00 | 57,400.00 | 1,367,513 |
| Dec 6, 2024 | 61,700.00 | 62,600.00 | 58,800.00 | 61,200.00 | 61,200.00 | 246,151 |
| Dec 5, 2024 | 63,500.00 | 63,700.00 | 61,600.00 | 62,200.00 | 62,200.00 | 200,842 |
| Dec 4, 2024 | 63,800.00 | 64,900.00 | 62,500.00 | 63,300.00 | 63,300.00 | 247,373 |
| Dec 3, 2024 | 64,500.00 | 65,700.00 | 64,000.00 | 65,200.00 | 65,200.00 | 177,885 |
| Dec 2, 2024 | 66,800.00 | 67,100.00 | 63,400.00 | 64,500.00 | 64,500.00 | 233,398 |
| Nov 29, 2024 | 70,000.00 | 70,000.00 | 64,300.00 | 64,800.00 | 64,800.00 | 337,196 |
| Nov 28, 2024 | 70,900.00 | 71,200.00 | 69,600.00 | 69,800.00 | 69,800.00 | 235,220 |
| Nov 27, 2024 | 67,800.00 | 70,600.00 | 67,700.00 | 70,500.00 | 70,500.00 | 356,679 |
| Nov 26, 2024 | 69,000.00 | 69,200.00 | 67,100.00 | 68,300.00 | 68,300.00 | 237,497 |
| Nov 25, 2024 | 69,400.00 | 69,700.00 | 68,500.00 | 69,500.00 | 69,500.00 | 274,371 |
| Nov 22, 2024 | 73,700.00 | 75,500.00 | 69,000.00 | 69,400.00 | 69,400.00 | 1,124,603 |
| Nov 21, 2024 | 69,000.00 | 69,600.00 | 67,900.00 | 68,800.00 | 68,800.00 | 188,618 |
| Nov 20, 2024 | 69,300.00 | 69,400.00 | 67,500.00 | 69,100.00 | 69,100.00 | 181,098 |
| Nov 19, 2024 | 67,500.00 | 70,700.00 | 66,800.00 | 69,200.00 | 69,200.00 | 550,840 |
| Nov 18, 2024 | 64,300.00 | 68,300.00 | 63,400.00 | 66,500.00 | 66,500.00 | 267,265 |
| Nov 15, 2024 | 60,800.00 | 64,500.00 | 60,800.00 | 64,200.00 | 64,200.00 | 227,228 |
| Nov 14, 2024 | 60,900.00 | 62,900.00 | 60,600.00 | 60,800.00 | 60,800.00 | 244,873 |
| Nov 13, 2024 | 64,000.00 | 65,000.00 | 60,900.00 | 60,900.00 | 60,900.00 | 304,828 |
| Nov 12, 2024 | 66,700.00 | 69,400.00 | 65,000.00 | 65,000.00 | 65,000.00 | 342,465 |
| Nov 11, 2024 | 68,400.00 | 71,000.00 | 66,700.00 | 66,700.00 | 66,700.00 | 401,152 |
| Nov 8, 2024 | 67,700.00 | 68,300.00 | 66,400.00 | 67,400.00 | 67,400.00 | 167,602 |
| Nov 7, 2024 | 66,800.00 | 68,600.00 | 64,100.00 | 68,100.00 | 68,100.00 | 274,309 |
| Nov 6, 2024 | 70,000.00 | 70,500.00 | 66,200.00 | 67,300.00 | 67,300.00 | 284,239 |
| Nov 5, 2024 | 68,700.00 | 71,000.00 | 67,900.00 | 70,000.00 | 70,000.00 | 187,319 |
| Nov 4, 2024 | 68,400.00 | 69,200.00 | 67,600.00 | 68,900.00 | 68,900.00 | 136,178 |
| Nov 1, 2024 | 69,000.00 | 71,600.00 | 67,600.00 | 68,700.00 | 68,700.00 | 261,235 |
| Oct 31, 2024 | 68,600.00 | 70,300.00 | 67,300.00 | 70,200.00 | 70,200.00 | 257,163 |
| Oct 30, 2024 | 70,600.00 | 71,300.00 | 69,300.00 | 69,700.00 | 69,700.00 | 297,757 |
| Oct 29, 2024 | 68,400.00 | 70,200.00 | 67,700.00 | 70,200.00 | 70,200.00 | 320,680 |
| Oct 28, 2024 | 66,500.00 | 69,500.00 | 66,500.00 | 68,300.00 | 68,300.00 | 409,128 |
| Oct 25, 2024 | 65,800.00 | 67,000.00 | 65,000.00 | 66,200.00 | 66,200.00 | 238,437 |
| Oct 24, 2024 | 66,000.00 | 66,200.00 | 64,000.00 | 65,800.00 | 65,800.00 | 326,242 |
| Oct 23, 2024 | 67,500.00 | 68,800.00 | 66,000.00 | 66,700.00 | 66,700.00 | 380,963 |
| Oct 22, 2024 | 70,800.00 | 71,900.00 | 66,600.00 | 67,900.00 | 67,900.00 | 917,081 |
| Oct 21, 2024 | 66,000.00 | 78,200.00 | 66,000.00 | 71,600.00 | 71,600.00 | 3,894,355 |
| Oct 18, 2024 | 62,500.00 | 66,500.00 | 61,700.00 | 65,200.00 | 65,200.00 | 737,987 |
| Oct 17, 2024 | 60,400.00 | 62,800.00 | 60,300.00 | 62,000.00 | 62,000.00 | 204,187 |
| Oct 16, 2024 | 61,000.00 | 61,300.00 | 60,100.00 | 60,300.00 | 60,300.00 | 163,795 |
| Oct 15, 2024 | 62,200.00 | 62,800.00 | 61,500.00 | 61,500.00 | 61,500.00 | 118,804 |
| Oct 14, 2024 | 61,800.00 | 62,800.00 | 61,400.00 | 61,400.00 | 61,400.00 | 100,144 |
| Oct 11, 2024 | 61,500.00 | 62,700.00 | 61,300.00 | 61,400.00 | 61,400.00 | 143,449 |
| Oct 10, 2024 | 62,600.00 | 62,700.00 | 61,200.00 | 61,500.00 | 61,500.00 | 113,470 |
| Oct 8, 2024 | 62,400.00 | 62,600.00 | 61,500.00 | 62,000.00 | 62,000.00 | 143,760 |
| Oct 7, 2024 | 58,400.00 | 63,000.00 | 58,400.00 | 63,000.00 | 63,000.00 | 439,396 |
| Oct 4, 2024 | 62,000.00 | 62,800.00 | 61,900.00 | 62,000.00 | 62,000.00 | 111,631 |
| Oct 2, 2024 | 62,100.00 | 63,300.00 | 61,800.00 | 62,000.00 | 62,000.00 | 163,860 |
| Sep 30, 2024 | 66,500.00 | 68,200.00 | 63,700.00 | 63,700.00 | 63,700.00 | 351,148 |
| Sep 27, 2024 | 67,700.00 | 67,700.00 | 66,200.00 | 66,300.00 | 66,300.00 | 164,025 |
| Sep 26, 2024 | 65,200.00 | 67,800.00 | 64,900.00 | 67,800.00 | 67,800.00 | 293,353 |
| Sep 25, 2024 | 65,500.00 | 66,400.00 | 64,400.00 | 64,600.00 | 64,600.00 | 177,912 |
| Sep 24, 2024 | 65,400.00 | 65,600.00 | 64,500.00 | 65,100.00 | 65,100.00 | 136,467 |
| Sep 23, 2024 | 65,900.00 | 66,600.00 | 65,000.00 | 65,300.00 | 65,300.00 | 129,630 |
| Sep 20, 2024 | 66,500.00 | 66,600.00 | 64,700.00 | 65,900.00 | 65,900.00 | 337,332 |
| Sep 19, 2024 | 66,800.00 | 67,000.00 | 65,500.00 | 65,900.00 | 65,900.00 | 173,068 |
| Sep 13, 2024 | 66,500.00 | 67,200.00 | 65,800.00 | 66,300.00 | 66,300.00 | 133,428 |
| Sep 12, 2024 | 64,500.00 | 67,100.00 | 64,500.00 | 66,800.00 | 66,800.00 | 221,166 |
| Sep 11, 2024 | 63,900.00 | 66,200.00 | 63,800.00 | 64,200.00 | 64,200.00 | 126,966 |
| Sep 10, 2024 | 64,400.00 | 64,600.00 | 63,300.00 | 63,900.00 | 63,900.00 | 104,821 |
| Sep 9, 2024 | 61,200.00 | 64,200.00 | 61,200.00 | 63,900.00 | 63,900.00 | 128,814 |
| Sep 6, 2024 | 63,900.00 | 65,400.00 | 61,900.00 | 63,600.00 | 63,600.00 | 200,565 |
| Sep 5, 2024 | 65,400.00 | 66,300.00 | 63,500.00 | 64,000.00 | 64,000.00 | 171,386 |
| Sep 4, 2024 | 63,800.00 | 66,600.00 | 63,600.00 | 65,400.00 | 65,400.00 | 246,155 |
| Sep 3, 2024 | 68,400.00 | 69,000.00 | 66,800.00 | 66,900.00 | 66,900.00 | 173,598 |
| Sep 2, 2024 | 69,700.00 | 70,100.00 | 68,200.00 | 68,400.00 | 68,400.00 | 242,105 |
| Aug 30, 2024 | 70,500.00 | 72,600.00 | 68,700.00 | 70,400.00 | 70,400.00 | 641,332 |
| Aug 29, 2024 | 65,000.00 | 73,600.00 | 64,900.00 | 69,300.00 | 69,300.00 | 1,359,963 |
| Aug 28, 2024 | 68,000.00 | 68,200.00 | 65,800.00 | 66,100.00 | 66,100.00 | 232,581 |
| Aug 27, 2024 | 64,800.00 | 69,200.00 | 64,400.00 | 68,300.00 | 68,300.00 | 309,553 |
| Aug 26, 2024 | 67,000.00 | 67,000.00 | 65,300.00 | 65,500.00 | 65,500.00 | 171,957 |
| Aug 23, 2024 | 66,100.00 | 67,000.00 | 65,500.00 | 66,600.00 | 66,600.00 | 127,443 |
| Aug 22, 2024 | 68,700.00 | 68,900.00 | 67,100.00 | 67,200.00 | 67,200.00 | 145,541 |
| Aug 21, 2024 | 67,200.00 | 69,400.00 | 66,400.00 | 68,700.00 | 68,700.00 | 226,955 |
| Aug 20, 2024 | 67,900.00 | 68,900.00 | 67,500.00 | 68,000.00 | 68,000.00 | 161,346 |
| Aug 19, 2024 | 68,700.00 | 69,000.00 | 67,300.00 | 67,300.00 | 67,300.00 | 170,866 |
| Aug 16, 2024 | 67,400.00 | 68,800.00 | 67,000.00 | 68,500.00 | 68,500.00 | 292,342 |
| Aug 14, 2024 | 66,900.00 | 67,000.00 | 65,500.00 | 66,500.00 | 66,500.00 | 204,164 |
| Aug 13, 2024 | 67,500.00 | 69,400.00 | 65,500.00 | 66,000.00 | 66,000.00 | 308,209 |
| Aug 12, 2024 | 64,900.00 | 68,200.00 | 64,600.00 | 67,300.00 | 67,300.00 | 320,945 |
| Aug 9, 2024 | 66,000.00 | 66,700.00 | 64,800.00 | 64,900.00 | 64,900.00 | 252,919 |
| Aug 8, 2024 | 63,000.00 | 65,400.00 | 62,400.00 | 65,000.00 | 65,000.00 | 219,247 |
| Aug 7, 2024 | 63,400.00 | 66,000.00 | 63,100.00 | 64,800.00 | 64,800.00 | 358,852 |
| Aug 6, 2024 | 59,700.00 | 64,400.00 | 59,500.00 | 63,400.00 | 63,400.00 | 590,770 |
| Aug 5, 2024 | 66,600.00 | 66,700.00 | 53,900.00 | 59,300.00 | 59,300.00 | 919,934 |
| Aug 2, 2024 | 72,100.00 | 72,100.00 | 68,800.00 | 69,000.00 | 69,000.00 | 514,519 |
| Aug 1, 2024 | 71,500.00 | 73,400.00 | 71,300.00 | 72,900.00 | 72,900.00 | 296,058 |
| Jul 31, 2024 | 71,500.00 | 73,200.00 | 71,100.00 | 71,200.00 | 71,200.00 | 353,824 |
| Jul 30, 2024 | 72,100.00 | 73,400.00 | 71,500.00 | 71,800.00 | 71,800.00 | 349,168 |
| Jul 29, 2024 | 72,200.00 | 73,300.00 | 71,000.00 | 72,100.00 | 72,100.00 | 439,070 |
| Jul 26, 2024 | 73,200.00 | 75,100.00 | 72,000.00 | 72,700.00 | 72,700.00 | 628,556 |
| Jul 25, 2024 | 75,100.00 | 76,400.00 | 72,700.00 | 73,400.00 | 73,400.00 | 1,575,540 |
| Jul 24, 2024 | 82,500.00 | 84,400.00 | 79,500.00 | 79,800.00 | 79,800.00 | 986,067 |
| Jul 23, 2024 | 80,500.00 | 85,600.00 | 80,500.00 | 83,500.00 | 83,500.00 | 1,677,478 |
| Jul 22, 2024 | 83,400.00 | 83,500.00 | 79,700.00 | 79,700.00 | 79,700.00 | 910,491 |
| Jul 19, 2024 | 81,400.00 | 86,000.00 | 80,900.00 | 83,900.00 | 83,900.00 | 1,721,816 |
| Jul 18, 2024 | 86,300.00 | 87,200.00 | 80,800.00 | 81,700.00 | 81,700.00 | 1,967,603 |
| Jul 17, 2024 | 88,800.00 | 90,800.00 | 85,000.00 | 85,100.00 | 85,100.00 | 2,025,165 |
| Jul 16, 2024 | 93,000.00 | 96,400.00 | 87,400.00 | 89,700.00 | 89,700.00 | 4,346,120 |
| Jul 15, 2024 | 103,600.00 | 106,600.00 | 91,300.00 | 93,500.00 | 93,500.00 | 6,775,638 |
| Jul 12, 2024 | 95,000.00 | 109,300.00 | 92,200.00 | 105,700.00 | 105,700.00 | 15,292,160 |
| Jul 11, 2024 | 81,500.00 | 86,200.00 | 81,100.00 | 85,300.00 | 85,300.00 | 2,032,864 |
| Jul 10, 2024 | 79,600.00 | 80,000.00 | 77,500.00 | 80,000.00 | 80,000.00 | 330,258 |
| Jul 9, 2024 | 79,600.00 | 79,600.00 | 77,900.00 | 79,100.00 | 79,100.00 | 211,347 |
| Jul 8, 2024 | 76,700.00 | 79,600.00 | 76,200.00 | 79,100.00 | 79,100.00 | 354,295 |
| Jul 5, 2024 | 75,300.00 | 78,700.00 | 75,100.00 | 76,200.00 | 76,200.00 | 442,370 |
| Jul 4, 2024 | 76,000.00 | 76,600.00 | 73,700.00 | 74,400.00 | 74,400.00 | 382,530 |
| Jul 3, 2024 | 76,200.00 | 77,300.00 | 76,000.00 | 76,000.00 | 76,000.00 | 149,034 |
| Jul 2, 2024 | 77,200.00 | 78,400.00 | 75,600.00 | 75,900.00 | 75,900.00 | 268,303 |
| Jul 1, 2024 | 80,000.00 | 80,000.00 | 77,700.00 | 77,700.00 | 77,700.00 | 322,525 |
| Jun 28, 2024 | 80,500.00 | 80,600.00 | 79,400.00 | 79,900.00 | 79,900.00 | 189,321 |
| Jun 27, 2024 | 82,000.00 | 82,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 248,422 |
| Jun 26, 2024 | 79,900.00 | 81,900.00 | 79,400.00 | 81,800.00 | 81,800.00 | 393,832 |
| Jun 25, 2024 | 79,500.00 | 80,800.00 | 78,800.00 | 79,900.00 | 79,900.00 | 249,045 |
| Jun 24, 2024 | 81,100.00 | 81,300.00 | 79,300.00 | 79,300.00 | 79,300.00 | 307,260 |
| Jun 21, 2024 | 77,300.00 | 81,700.00 | 76,700.00 | 81,700.00 | 81,700.00 | 1,832,642 |
| Jun 20, 2024 | 78,700.00 | 80,400.00 | 77,100.00 | 77,300.00 | 77,300.00 | 614,823 |
| Jun 19, 2024 | 84,900.00 | 84,900.00 | 78,200.00 | 78,700.00 | 78,700.00 | 1,331,954 |
| Jun 18, 2024 | 84,700.00 | 86,200.00 | 84,500.00 | 84,900.00 | 84,900.00 | 501,587 |
| Jun 17, 2024 | 87,200.00 | 87,600.00 | 82,200.00 | 84,200.00 | 84,200.00 | 910,262 |
| Jun 14, 2024 | 85,900.00 | 88,400.00 | 84,200.00 | 87,600.00 | 87,600.00 | 1,542,727 |
| Jun 13, 2024 | 86,900.00 | 88,400.00 | 84,300.00 | 85,000.00 | 85,000.00 | 2,209,722 |
| Jun 12, 2024 | 81,900.00 | 90,800.00 | 81,600.00 | 86,200.00 | 86,200.00 | 5,572,168 |
| Jun 11, 2024 | 76,200.00 | 81,300.00 | 76,000.00 | 80,600.00 | 80,600.00 | 1,990,618 |
| Jun 10, 2024 | 76,000.00 | 77,300.00 | 74,200.00 | 76,200.00 | 76,200.00 | 415,583 |
| Jun 7, 2024 | 75,900.00 | 76,800.00 | 74,300.00 | 76,000.00 | 76,000.00 | 352,992 |
| Jun 5, 2024 | 74,900.00 | 75,800.00 | 73,600.00 | 75,400.00 | 75,400.00 | 354,320 |
| Jun 4, 2024 | 74,100.00 | 75,200.00 | 73,500.00 | 74,200.00 | 74,200.00 | 277,652 |
| Jun 3, 2024 | 72,500.00 | 74,300.00 | 72,200.00 | 74,100.00 | 74,100.00 | 276,275 |
| May 31, 2024 | 73,900.00 | 74,300.00 | 72,200.00 | 72,400.00 | 72,400.00 | 235,270 |
| May 30, 2024 | 73,800.00 | 74,300.00 | 72,400.00 | 73,700.00 | 73,700.00 | 205,903 |
| May 29, 2024 | 74,400.00 | 75,000.00 | 73,100.00 | 73,800.00 | 73,800.00 | 262,283 |
| May 28, 2024 | 73,800.00 | 75,400.00 | 73,000.00 | 74,300.00 | 74,300.00 | 378,199 |
| May 27, 2024 | 72,100.00 | 74,400.00 | 71,900.00 | 73,800.00 | 73,800.00 | 317,014 |
| May 24, 2024 | 72,100.00 | 72,300.00 | 71,500.00 | 71,600.00 | 71,600.00 | 190,904 |
| May 23, 2024 | 73,400.00 | 73,500.00 | 72,200.00 | 72,700.00 | 72,700.00 | 160,158 |
| May 22, 2024 | 72,500.00 | 74,500.00 | 72,300.00 | 73,700.00 | 73,700.00 | 276,751 |
| May 21, 2024 | 74,200.00 | 74,200.00 | 72,300.00 | 72,300.00 | 72,300.00 | 209,262 |
| May 20, 2024 | 72,400.00 | 73,800.00 | 71,500.00 | 73,700.00 | 73,700.00 | 271,680 |
| May 17, 2024 | 73,100.00 | 73,100.00 | 72,100.00 | 72,400.00 | 72,400.00 | 170,703 |
| May 16, 2024 | 73,600.00 | 73,700.00 | 72,800.00 | 73,200.00 | 73,200.00 | 238,232 |
Related Tickers
301079.SZ ShaoYang Victor Hydraulics Co.,Ltd
26.17
+2.19%
300521.SZ AMSKY Technology Co., Ltd
22.82
-0.39%
056190.KQ SFA Engineering Corporation
22,150.00
+1.37%
600698.SS Hunan Tyen Machinery Co.,Ltd
6.64
+3.27%
082740.KS Hanwha Engine Co., Ltd.
28,900.00
-0.69%
112610.KS CS Wind Corporation
48,850.00
+2.20%
034020.KS Doosan Enerbility Co., Ltd.
34,300.00
+7.36%
DEZ.F DEUTZ Aktiengesellschaft
7.04
-2.16%
7012.T Kawasaki Heavy Industries, Ltd.
8,859.00
+0.82%
6954.T Fanuc Corporation
3,916.00
-0.81%