KSE - Delayed Quote KRW
HMM Co.,Ltd (011200.KS)
At close: 3:30 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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 16,900.00 | 17,300.00 | 16,850.00 | 17,290.00 | 17,290.00 | 967,532 |
| Oct 25, 2024 | 16,960.00 | 17,130.00 | 16,700.00 | 16,830.00 | 16,830.00 | 751,295 |
| Oct 24, 2024 | 17,050.00 | 17,160.00 | 16,860.00 | 17,050.00 | 17,050.00 | 665,449 |
| Oct 23, 2024 | 17,150.00 | 17,160.00 | 16,870.00 | 17,050.00 | 17,050.00 | 644,649 |
| Oct 22, 2024 | 17,400.00 | 17,440.00 | 16,950.00 | 17,160.00 | 17,160.00 | 903,829 |
| Oct 21, 2024 | 17,230.00 | 17,580.00 | 17,190.00 | 17,450.00 | 17,450.00 | 806,301 |
| Oct 18, 2024 | 17,490.00 | 17,490.00 | 17,110.00 | 17,180.00 | 17,180.00 | 777,839 |
| Oct 17, 2024 | 17,360.00 | 17,610.00 | 17,280.00 | 17,450.00 | 17,450.00 | 1,065,982 |
| Oct 16, 2024 | 16,970.00 | 17,460.00 | 16,840.00 | 17,360.00 | 17,360.00 | 1,082,946 |
| Oct 15, 2024 | 17,340.00 | 17,340.00 | 16,980.00 | 17,040.00 | 17,040.00 | 1,061,494 |
| Oct 14, 2024 | 17,110.00 | 17,260.00 | 16,940.00 | 17,240.00 | 17,240.00 | 1,007,693 |
| Oct 11, 2024 | 17,030.00 | 17,100.00 | 16,850.00 | 16,870.00 | 16,870.00 | 582,198 |
| Oct 10, 2024 | 17,180.00 | 17,190.00 | 16,870.00 | 16,870.00 | 16,870.00 | 1,617,334 |
| Oct 8, 2024 | 16,960.00 | 17,160.00 | 16,960.00 | 17,060.00 | 17,060.00 | 1,133,597 |
| Oct 7, 2024 | 16,980.00 | 17,190.00 | 16,930.00 | 17,040.00 | 17,040.00 | 1,159,105 |
| Oct 4, 2024 | 17,540.00 | 17,710.00 | 16,800.00 | 17,100.00 | 17,100.00 | 2,587,163 |
| Oct 2, 2024 | 18,850.00 | 18,890.00 | 17,810.00 | 17,990.00 | 17,990.00 | 1,819,617 |
| Sep 30, 2024 | 18,970.00 | 19,430.00 | 18,530.00 | 18,530.00 | 18,530.00 | 2,297,036 |
| Sep 27, 2024 | 18,700.00 | 18,920.00 | 18,450.00 | 18,860.00 | 18,860.00 | 1,917,143 |
| Sep 26, 2024 | 18,460.00 | 18,680.00 | 18,110.00 | 18,680.00 | 18,680.00 | 1,797,256 |
| Sep 25, 2024 | 18,400.00 | 18,700.00 | 18,350.00 | 18,460.00 | 18,460.00 | 2,290,894 |
| Sep 24, 2024 | 17,850.00 | 18,220.00 | 17,690.00 | 18,220.00 | 18,220.00 | 1,795,826 |
| Sep 23, 2024 | 17,730.00 | 17,870.00 | 17,470.00 | 17,730.00 | 17,730.00 | 1,046,019 |
| Sep 20, 2024 | 17,370.00 | 17,630.00 | 17,170.00 | 17,630.00 | 17,630.00 | 1,612,983 |
| Sep 19, 2024 | 17,150.00 | 17,310.00 | 16,960.00 | 17,310.00 | 17,310.00 | 1,377,146 |
| Sep 13, 2024 | 16,690.00 | 17,040.00 | 16,630.00 | 16,860.00 | 16,860.00 | 978,328 |
| Sep 12, 2024 | 16,600.00 | 16,650.00 | 16,450.00 | 16,550.00 | 16,550.00 | 1,163,090 |
| Sep 11, 2024 | 16,860.00 | 16,980.00 | 16,330.00 | 16,490.00 | 16,490.00 | 886,287 |
| Sep 10, 2024 | 16,310.00 | 16,830.00 | 16,310.00 | 16,530.00 | 16,530.00 | 862,248 |
| Sep 9, 2024 | 15,990.00 | 16,270.00 | 15,880.00 | 16,270.00 | 16,270.00 | 784,291 |
| Sep 6, 2024 | 16,710.00 | 16,870.00 | 16,220.00 | 16,270.00 | 16,270.00 | 761,044 |
| Sep 5, 2024 | 16,420.00 | 16,800.00 | 16,410.00 | 16,800.00 | 16,800.00 | 895,262 |
| Sep 4, 2024 | 16,500.00 | 16,700.00 | 16,210.00 | 16,370.00 | 16,370.00 | 1,386,472 |
| Sep 3, 2024 | 16,710.00 | 16,930.00 | 16,710.00 | 16,900.00 | 16,900.00 | 585,079 |
| Sep 2, 2024 | 16,970.00 | 17,030.00 | 16,660.00 | 16,710.00 | 16,710.00 | 1,273,429 |
| Aug 30, 2024 | 17,200.00 | 17,300.00 | 16,970.00 | 16,970.00 | 16,970.00 | 2,827,509 |
| Aug 29, 2024 | 17,380.00 | 17,440.00 | 17,040.00 | 17,100.00 | 17,100.00 | 955,488 |
| Aug 28, 2024 | 17,370.00 | 17,520.00 | 17,210.00 | 17,380.00 | 17,380.00 | 848,363 |
| Aug 27, 2024 | 17,840.00 | 17,850.00 | 17,300.00 | 17,360.00 | 17,360.00 | 1,025,978 |
| Aug 26, 2024 | 17,630.00 | 17,780.00 | 17,570.00 | 17,700.00 | 17,700.00 | 753,354 |
| Aug 23, 2024 | 17,870.00 | 17,960.00 | 17,450.00 | 17,630.00 | 17,630.00 | 948,573 |
| Aug 22, 2024 | 17,820.00 | 17,990.00 | 17,760.00 | 17,970.00 | 17,970.00 | 892,672 |
| Aug 21, 2024 | 17,780.00 | 17,920.00 | 17,650.00 | 17,820.00 | 17,820.00 | 734,098 |
| Aug 20, 2024 | 18,120.00 | 18,330.00 | 17,680.00 | 17,800.00 | 17,800.00 | 1,655,306 |
| Aug 19, 2024 | 18,070.00 | 18,280.00 | 17,820.00 | 17,920.00 | 17,920.00 | 1,470,607 |
| Aug 16, 2024 | 17,900.00 | 18,070.00 | 17,770.00 | 17,940.00 | 17,940.00 | 1,305,044 |
| Aug 14, 2024 | 17,900.00 | 17,900.00 | 17,090.00 | 17,630.00 | 17,630.00 | 2,030,911 |
| Aug 13, 2024 | 17,570.00 | 17,980.00 | 17,190.00 | 17,500.00 | 17,500.00 | 2,294,941 |
| Aug 12, 2024 | 17,530.00 | 17,700.00 | 17,400.00 | 17,570.00 | 17,570.00 | 1,065,617 |
| Aug 9, 2024 | 17,370.00 | 17,590.00 | 17,260.00 | 17,370.00 | 17,370.00 | 997,880 |
| Aug 8, 2024 | 17,030.00 | 17,480.00 | 16,960.00 | 17,310.00 | 17,310.00 | 1,506,102 |
| Aug 7, 2024 | 17,260.00 | 17,670.00 | 17,060.00 | 17,160.00 | 17,160.00 | 1,715,297 |
| Aug 6, 2024 | 16,440.00 | 17,680.00 | 16,440.00 | 17,230.00 | 17,230.00 | 2,634,787 |
| Aug 5, 2024 | 18,290.00 | 18,540.00 | 15,800.00 | 16,280.00 | 16,280.00 | 3,835,937 |
| Aug 2, 2024 | 18,080.00 | 18,280.00 | 17,650.00 | 18,210.00 | 18,210.00 | 1,947,461 |
| Aug 1, 2024 | 18,200.00 | 18,390.00 | 17,850.00 | 18,290.00 | 18,290.00 | 1,769,832 |
| Jul 31, 2024 | 17,600.00 | 18,200.00 | 17,360.00 | 18,200.00 | 18,200.00 | 2,087,875 |
| Jul 30, 2024 | 17,230.00 | 17,810.00 | 17,220.00 | 17,550.00 | 17,550.00 | 2,169,270 |
| Jul 29, 2024 | 17,190.00 | 17,540.00 | 17,060.00 | 17,230.00 | 17,230.00 | 1,504,136 |
| Jul 26, 2024 | 16,800.00 | 17,300.00 | 16,800.00 | 17,090.00 | 17,090.00 | 1,067,622 |
| Jul 25, 2024 | 16,970.00 | 17,090.00 | 16,710.00 | 16,940.00 | 16,940.00 | 1,186,222 |
| Jul 24, 2024 | 16,770.00 | 17,060.00 | 16,700.00 | 16,970.00 | 16,970.00 | 1,226,039 |
| Jul 23, 2024 | 17,170.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | 1,208,833 |
| Jul 22, 2024 | 17,190.00 | 17,350.00 | 16,880.00 | 17,030.00 | 17,030.00 | 1,314,697 |
| Jul 19, 2024 | 17,850.00 | 18,040.00 | 17,180.00 | 17,250.00 | 17,250.00 | 2,077,387 |
| Jul 18, 2024 | 17,980.00 | 18,050.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1,297,197 |
| Jul 17, 2024 | 18,200.00 | 18,240.00 | 17,850.00 | 17,950.00 | 17,950.00 | 1,814,773 |
| Jul 16, 2024 | 17,740.00 | 18,270.00 | 17,700.00 | 18,100.00 | 18,100.00 | 2,743,750 |
| Jul 15, 2024 | 17,660.00 | 17,890.00 | 17,460.00 | 17,610.00 | 17,610.00 | 1,903,631 |
| Jul 12, 2024 | 17,830.00 | 18,060.00 | 17,360.00 | 17,560.00 | 17,560.00 | 3,281,979 |
| Jul 11, 2024 | 18,130.00 | 18,290.00 | 17,940.00 | 17,980.00 | 17,980.00 | 2,221,235 |
| Jul 10, 2024 | 18,140.00 | 18,420.00 | 18,060.00 | 18,120.00 | 18,120.00 | 1,772,114 |
| Jul 9, 2024 | 18,240.00 | 18,390.00 | 17,950.00 | 18,050.00 | 18,050.00 | 3,562,605 |
| Jul 8, 2024 | 19,150.00 | 19,150.00 | 18,280.00 | 18,340.00 | 18,340.00 | 4,682,077 |
| Jul 5, 2024 | 19,950.00 | 20,250.00 | 19,360.00 | 19,370.00 | 19,370.00 | 3,583,767 |
| Jul 4, 2024 | 20,000.00 | 20,450.00 | 19,170.00 | 19,780.00 | 19,780.00 | 3,816,114 |
| Jul 3, 2024 | 20,100.00 | 20,800.00 | 19,880.00 | 19,900.00 | 19,900.00 | 5,984,097 |
| Jul 2, 2024 | 19,560.00 | 20,400.00 | 19,310.00 | 19,970.00 | 19,970.00 | 4,234,398 |
| Jul 1, 2024 | 19,980.00 | 20,450.00 | 19,610.00 | 19,690.00 | 19,690.00 | 3,958,665 |
| Jun 28, 2024 | 19,070.00 | 19,880.00 | 19,070.00 | 19,630.00 | 19,630.00 | 6,239,235 |
| Jun 27, 2024 | 19,140.00 | 19,360.00 | 19,000.00 | 19,010.00 | 19,010.00 | 1,570,099 |
| Jun 26, 2024 | 19,090.00 | 19,630.00 | 18,910.00 | 19,140.00 | 19,140.00 | 2,920,252 |
| Jun 25, 2024 | 19,490.00 | 19,960.00 | 18,970.00 | 19,180.00 | 19,180.00 | 7,331,023 |
| Jun 24, 2024 | 18,710.00 | 19,280.00 | 18,640.00 | 18,980.00 | 18,980.00 | 2,436,868 |
| Jun 21, 2024 | 19,300.00 | 19,550.00 | 18,820.00 | 19,140.00 | 19,140.00 | 3,286,561 |
| Jun 20, 2024 | 18,600.00 | 19,750.00 | 18,590.00 | 19,150.00 | 19,150.00 | 6,692,038 |
| Jun 19, 2024 | 18,010.00 | 18,540.00 | 17,870.00 | 18,510.00 | 18,510.00 | 2,937,385 |
| Jun 18, 2024 | 17,680.00 | 18,440.00 | 17,650.00 | 17,930.00 | 17,930.00 | 2,961,650 |
| Jun 17, 2024 | 18,410.00 | 18,410.00 | 17,410.00 | 17,540.00 | 17,540.00 | 2,627,826 |
| Jun 14, 2024 | 17,100.00 | 18,100.00 | 17,100.00 | 18,050.00 | 18,050.00 | 4,096,729 |
| Jun 13, 2024 | 17,120.00 | 17,430.00 | 17,030.00 | 17,030.00 | 17,030.00 | 2,710,262 |
| Jun 12, 2024 | 17,490.00 | 17,630.00 | 17,020.00 | 17,100.00 | 17,100.00 | 2,488,083 |
| Jun 11, 2024 | 18,490.00 | 18,790.00 | 17,390.00 | 17,500.00 | 17,500.00 | 4,220,525 |
| Jun 10, 2024 | 19,330.00 | 19,500.00 | 18,160.00 | 18,410.00 | 18,410.00 | 3,807,339 |
| Jun 7, 2024 | 19,150.00 | 19,720.00 | 19,010.00 | 19,500.00 | 19,500.00 | 3,978,760 |
| Jun 5, 2024 | 19,230.00 | 19,500.00 | 18,950.00 | 19,090.00 | 19,090.00 | 2,942,135 |
| Jun 4, 2024 | 18,940.00 | 19,310.00 | 18,510.00 | 19,000.00 | 19,000.00 | 2,966,892 |
| Jun 3, 2024 | 18,980.00 | 19,440.00 | 18,690.00 | 19,130.00 | 19,130.00 | 8,479,182 |
| May 31, 2024 | 18,420.00 | 18,540.00 | 17,870.00 | 18,000.00 | 18,000.00 | 3,622,592 |
| May 30, 2024 | 18,000.00 | 18,280.00 | 17,940.00 | 18,180.00 | 18,180.00 | 1,611,780 |
| May 29, 2024 | 17,990.00 | 18,260.00 | 17,550.00 | 18,180.00 | 18,180.00 | 2,344,311 |
| May 28, 2024 | 17,890.00 | 18,150.00 | 17,740.00 | 18,010.00 | 18,010.00 | 2,847,063 |
| May 27, 2024 | 17,560.00 | 18,130.00 | 17,400.00 | 17,550.00 | 17,550.00 | 4,627,511 |
| May 24, 2024 | 16,440.00 | 16,960.00 | 16,120.00 | 16,780.00 | 16,780.00 | 2,383,668 |
| May 23, 2024 | 16,640.00 | 16,950.00 | 16,580.00 | 16,600.00 | 16,600.00 | 1,549,150 |
| May 22, 2024 | 17,320.00 | 17,450.00 | 16,740.00 | 16,800.00 | 16,800.00 | 2,689,977 |
| May 21, 2024 | 17,120.00 | 17,390.00 | 16,720.00 | 17,010.00 | 17,010.00 | 2,453,722 |
| May 20, 2024 | 16,630.00 | 18,280.00 | 16,600.00 | 17,550.00 | 17,550.00 | 11,217,606 |
| May 17, 2024 | 16,460.00 | 16,640.00 | 16,110.00 | 16,180.00 | 16,180.00 | 3,064,009 |
| May 16, 2024 | 18,030.00 | 18,290.00 | 16,510.00 | 16,520.00 | 16,520.00 | 7,336,929 |
| May 14, 2024 | 18,560.00 | 18,910.00 | 17,120.00 | 18,010.00 | 18,010.00 | 5,163,491 |
| May 13, 2024 | 18,700.00 | 18,910.00 | 17,870.00 | 18,560.00 | 18,560.00 | 4,790,346 |
| May 10, 2024 | 17,600.00 | 18,730.00 | 17,590.00 | 18,340.00 | 18,340.00 | 8,446,319 |
| May 9, 2024 | 16,400.00 | 17,630.00 | 16,310.00 | 17,300.00 | 17,300.00 | 7,256,919 |
| May 8, 2024 | 15,910.00 | 16,570.00 | 15,850.00 | 16,270.00 | 16,270.00 | 3,188,841 |
| May 7, 2024 | 15,480.00 | 15,830.00 | 15,480.00 | 15,800.00 | 15,800.00 | 1,621,133 |
| May 3, 2024 | 15,620.00 | 15,750.00 | 15,230.00 | 15,310.00 | 15,310.00 | 1,681,130 |
| May 2, 2024 | 15,600.00 | 15,950.00 | 15,520.00 | 15,600.00 | 15,600.00 | 854,863 |
| Apr 30, 2024 | 15,850.00 | 16,090.00 | 15,660.00 | 15,850.00 | 15,850.00 | 1,321,253 |
| Apr 29, 2024 | 15,290.00 | 16,100.00 | 15,150.00 | 16,020.00 | 16,020.00 | 3,793,248 |
| Apr 26, 2024 | 14,870.00 | 15,160.00 | 14,770.00 | 15,080.00 | 15,080.00 | 1,226,288 |
| Apr 25, 2024 | 14,810.00 | 15,080.00 | 14,670.00 | 14,850.00 | 14,850.00 | 1,467,795 |
| Apr 24, 2024 | 15,050.00 | 15,060.00 | 14,900.00 | 14,950.00 | 14,950.00 | 1,703,066 |
| Apr 23, 2024 | 16,030.00 | 16,120.00 | 14,910.00 | 14,910.00 | 14,910.00 | 4,053,403 |
| Apr 22, 2024 | 15,650.00 | 16,180.00 | 15,150.00 | 16,120.00 | 16,120.00 | 3,985,580 |
| Apr 19, 2024 | 14,540.00 | 15,660.00 | 14,250.00 | 15,500.00 | 15,500.00 | 4,212,700 |
| Apr 18, 2024 | 14,700.00 | 14,860.00 | 14,500.00 | 14,660.00 | 14,660.00 | 1,342,539 |
| Apr 17, 2024 | 14,580.00 | 14,910.00 | 14,530.00 | 14,700.00 | 14,700.00 | 1,402,107 |
| Apr 16, 2024 | 15,350.00 | 15,470.00 | 14,520.00 | 14,550.00 | 14,550.00 | 2,382,717 |
| Apr 15, 2024 | 15,330.00 | 15,680.00 | 15,150.00 | 15,480.00 | 15,480.00 | 1,216,711 |
| Apr 12, 2024 | 15,610.00 | 15,720.00 | 15,210.00 | 15,380.00 | 15,380.00 | 1,463,944 |
| Apr 11, 2024 | 15,510.00 | 15,880.00 | 15,330.00 | 15,600.00 | 15,600.00 | 1,762,890 |
| Apr 9, 2024 | 15,080.00 | 15,980.00 | 15,080.00 | 15,800.00 | 15,800.00 | 2,603,058 |
| Apr 8, 2024 | 15,390.00 | 15,460.00 | 15,010.00 | 15,050.00 | 15,050.00 | 1,660,792 |
| Apr 5, 2024 | 15,460.00 | 15,650.00 | 15,370.00 | 15,380.00 | 15,380.00 | 1,565,394 |
| Apr 4, 2024 | 16,100.00 | 16,160.00 | 15,600.00 | 15,670.00 | 15,670.00 | 1,886,436 |
| Apr 3, 2024 | 15,710.00 | 16,250.00 | 15,700.00 | 15,950.00 | 15,950.00 | 4,216,127 |
| Apr 2, 2024 | 15,770.00 | 15,880.00 | 15,600.00 | 15,700.00 | 15,700.00 | 1,557,356 |
| Apr 1, 2024 | 15,900.00 | 15,980.00 | 15,680.00 | 15,870.00 | 15,870.00 | 1,482,762 |
| Mar 29, 2024 | 16,030.00 | 16,060.00 | 15,640.00 | 15,720.00 | 15,720.00 | 1,492,248 |
| Mar 28, 2024 | 15,580.00 | 15,820.00 | 15,460.00 | 15,750.00 | 15,750.00 | 1,410,553 |
| Mar 27, 2024 | 15,430.00 | 15,910.00 | 15,420.00 | 15,510.00 | 15,510.00 | 1,990,143 |
| Mar 26, 2024 | 15,670.00 | 15,670.00 | 15,400.00 | 15,430.00 | 15,430.00 | 1,770,352 |
| Mar 25, 2024 | 15,630.00 | 15,680.00 | 15,570.00 | 15,610.00 | 15,610.00 | 1,096,058 |
| Mar 22, 2024 | 15,890.00 | 15,900.00 | 15,560.00 | 15,560.00 | 15,560.00 | 1,619,702 |
| Mar 21, 2024 | 15,850.00 | 16,040.00 | 15,790.00 | 15,890.00 | 15,890.00 | 1,166,320 |
| Mar 20, 2024 | 15,790.00 | 15,970.00 | 15,680.00 | 15,700.00 | 15,700.00 | 1,021,410 |
| Mar 19, 2024 | 16,020.00 | 16,100.00 | 15,660.00 | 15,680.00 | 15,680.00 | 1,740,018 |
| Mar 18, 2024 | 16,110.00 | 16,400.00 | 16,000.00 | 16,050.00 | 16,050.00 | 1,740,214 |
| Mar 15, 2024 | 16,780.00 | 17,040.00 | 15,960.00 | 15,960.00 | 15,960.00 | 3,086,893 |
| Mar 14, 2024 | 16,370.00 | 16,770.00 | 16,170.00 | 16,580.00 | 16,580.00 | 2,755,578 |
| Mar 13, 2024 | 16,630.00 | 16,630.00 | 16,060.00 | 16,250.00 | 16,250.00 | 2,379,262 |
| Mar 12, 2024 | 16,760.00 | 16,770.00 | 16,420.00 | 16,500.00 | 16,500.00 | 1,425,108 |
| Mar 11, 2024 | 16,900.00 | 16,980.00 | 16,610.00 | 16,620.00 | 16,620.00 | 1,507,907 |
| Mar 8, 2024 | 17,020.00 | 17,260.00 | 16,900.00 | 16,950.00 | 16,950.00 | 1,411,684 |
| Mar 7, 2024 | 17,200.00 | 17,450.00 | 16,940.00 | 17,010.00 | 17,010.00 | 1,400,703 |
| Mar 6, 2024 | 17,570.00 | 17,780.00 | 17,170.00 | 17,200.00 | 17,200.00 | 1,799,871 |
| Mar 5, 2024 | 17,800.00 | 18,150.00 | 17,650.00 | 17,680.00 | 17,680.00 | 1,270,998 |
| Mar 4, 2024 | 18,450.00 | 18,460.00 | 17,890.00 | 17,890.00 | 17,890.00 | 1,488,235 |
| Feb 29, 2024 | 18,310.00 | 18,630.00 | 18,260.00 | 18,270.00 | 18,270.00 | 1,775,348 |
| Feb 28, 2024 | 18,370.00 | 18,690.00 | 18,260.00 | 18,370.00 | 18,370.00 | 1,260,284 |
| Feb 27, 2024 | 19,250.00 | 19,360.00 | 18,340.00 | 18,370.00 | 18,370.00 | 2,046,464 |
| Feb 26, 2024 | 19,150.00 | 19,400.00 | 19,060.00 | 19,170.00 | 19,170.00 | 1,638,350 |
| Feb 23, 2024 | 19,250.00 | 19,420.00 | 19,050.00 | 19,060.00 | 19,060.00 | 1,753,507 |
| Feb 22, 2024 | 19,080.00 | 19,190.00 | 18,720.00 | 19,110.00 | 19,110.00 | 1,403,091 |
| Feb 21, 2024 | 18,690.00 | 19,240.00 | 18,490.00 | 19,060.00 | 19,060.00 | 2,632,144 |
| Feb 20, 2024 | 18,700.00 | 18,750.00 | 18,230.00 | 18,620.00 | 18,620.00 | 1,643,541 |
| Feb 19, 2024 | 18,070.00 | 18,680.00 | 18,050.00 | 18,680.00 | 18,680.00 | 3,121,103 |
| Feb 16, 2024 | 17,580.00 | 18,080.00 | 17,550.00 | 17,830.00 | 17,830.00 | 2,345,133 |
| Feb 15, 2024 | 17,940.00 | 18,020.00 | 17,470.00 | 17,640.00 | 17,640.00 | 1,778,133 |
| Feb 14, 2024 | 17,610.00 | 17,830.00 | 17,430.00 | 17,750.00 | 17,750.00 | 1,980,653 |
| Feb 13, 2024 | 18,510.00 | 18,690.00 | 17,810.00 | 17,820.00 | 17,820.00 | 3,654,689 |
| Feb 8, 2024 | 18,900.00 | 19,200.00 | 18,350.00 | 18,380.00 | 18,380.00 | 3,452,564 |
| Feb 7, 2024 | 19,030.00 | 20,200.00 | 17,500.00 | 19,080.00 | 19,080.00 | 5,677,567 |
| Feb 6, 2024 | 19,050.00 | 19,510.00 | 19,000.00 | 19,160.00 | 19,160.00 | 1,304,800 |
| Feb 5, 2024 | 19,960.00 | 19,960.00 | 19,000.00 | 19,110.00 | 19,110.00 | 2,206,831 |
| Feb 2, 2024 | 18,980.00 | 19,860.00 | 18,940.00 | 19,660.00 | 19,660.00 | 6,697,509 |
| Feb 1, 2024 | 19,230.00 | 19,230.00 | 18,920.00 | 19,030.00 | 19,030.00 | 1,242,433 |
| Jan 31, 2024 | 19,190.00 | 19,340.00 | 18,960.00 | 19,290.00 | 19,290.00 | 1,155,040 |
| Jan 30, 2024 | 19,660.00 | 19,780.00 | 19,220.00 | 19,280.00 | 19,280.00 | 1,243,440 |
| Jan 29, 2024 | 19,640.00 | 19,850.00 | 19,350.00 | 19,440.00 | 19,440.00 | 1,438,594 |
| Jan 26, 2024 | 20,100.00 | 20,200.00 | 19,360.00 | 19,680.00 | 19,680.00 | 1,823,327 |
| Jan 25, 2024 | 20,000.00 | 20,150.00 | 19,450.00 | 20,000.00 | 20,000.00 | 1,859,212 |
| Jan 24, 2024 | 19,700.00 | 20,600.00 | 19,460.00 | 20,000.00 | 20,000.00 | 6,896,073 |
| Jan 23, 2024 | 19,020.00 | 20,450.00 | 18,990.00 | 19,800.00 | 19,800.00 | 4,524,241 |
| Jan 22, 2024 | 19,010.00 | 19,400.00 | 18,650.00 | 18,750.00 | 18,750.00 | 1,827,870 |
| Jan 19, 2024 | 19,510.00 | 19,650.00 | 19,090.00 | 19,220.00 | 19,220.00 | 2,322,203 |
| Jan 18, 2024 | 20,350.00 | 20,400.00 | 19,450.00 | 19,590.00 | 19,590.00 | 2,872,035 |
| Jan 17, 2024 | 20,700.00 | 21,050.00 | 20,050.00 | 20,300.00 | 20,300.00 | 4,280,225 |
| Jan 16, 2024 | 20,450.00 | 21,000.00 | 20,050.00 | 20,700.00 | 20,700.00 | 2,724,515 |
| Jan 15, 2024 | 21,100.00 | 21,150.00 | 20,150.00 | 20,600.00 | 20,600.00 | 1,556,631 |
| Jan 12, 2024 | 20,400.00 | 21,200.00 | 19,900.00 | 20,650.00 | 20,650.00 | 8,556,986 |
| Jan 11, 2024 | 19,110.00 | 19,860.00 | 19,110.00 | 19,590.00 | 19,590.00 | 2,503,832 |
| Jan 10, 2024 | 19,630.00 | 19,890.00 | 19,050.00 | 19,080.00 | 19,080.00 | 2,577,117 |
| Jan 9, 2024 | 20,400.00 | 20,650.00 | 19,580.00 | 19,710.00 | 19,710.00 | 3,895,959 |
| Jan 8, 2024 | 20,650.00 | 20,950.00 | 20,200.00 | 20,700.00 | 20,700.00 | 2,537,661 |
| Jan 5, 2024 | 20,750.00 | 20,950.00 | 19,500.00 | 20,550.00 | 20,550.00 | 4,017,702 |
| Jan 4, 2024 | 20,550.00 | 21,600.00 | 20,200.00 | 20,500.00 | 20,500.00 | 10,458,014 |
| Jan 3, 2024 | 20,850.00 | 21,050.00 | 19,800.00 | 19,920.00 | 19,920.00 | 3,726,809 |
| Jan 2, 2024 | 20,350.00 | 21,200.00 | 20,100.00 | 20,600.00 | 20,600.00 | 7,036,113 |
| Dec 28, 2023 | 19,350.00 | 19,640.00 | 19,060.00 | 19,580.00 | 19,580.00 | 2,980,158 |
| Dec 27, 2023 | 700.00 Dividend | |||||
| Dec 27, 2023 | 19,000.00 | 19,950.00 | 18,620.00 | 19,520.00 | 19,520.00 | 5,215,225 |
| Dec 26, 2023 | 19,610.00 | 20,500.00 | 19,230.00 | 19,380.00 | 18,680.00 | 7,875,995 |
| Dec 22, 2023 | 19,430.00 | 21,250.00 | 18,420.00 | 20,200.00 | 19,470.38 | 20,236,912 |
| Dec 21, 2023 | 22,700.00 | 23,100.00 | 19,290.00 | 19,530.00 | 18,824.58 | 26,356,884 |
| Dec 20, 2023 | 18,440.00 | 23,300.00 | 18,000.00 | 22,100.00 | 21,301.75 | 56,598,976 |
| Dec 19, 2023 | 16,680.00 | 19,220.00 | 16,550.00 | 18,430.00 | 17,764.31 | 24,244,550 |
| Dec 18, 2023 | 15,800.00 | 17,850.00 | 15,800.00 | 17,540.00 | 16,906.46 | 11,002,402 |
| Dec 15, 2023 | 16,330.00 | 16,380.00 | 15,340.00 | 15,370.00 | 14,814.84 | 2,894,674 |
| Dec 14, 2023 | 15,950.00 | 16,440.00 | 15,780.00 | 16,330.00 | 15,740.17 | 1,593,268 |
| Dec 13, 2023 | 16,010.00 | 16,100.00 | 15,650.00 | 15,680.00 | 15,113.64 | 719,233 |
| Dec 12, 2023 | 15,790.00 | 16,180.00 | 15,660.00 | 15,940.00 | 15,364.25 | 908,132 |
| Dec 11, 2023 | 15,760.00 | 15,820.00 | 15,630.00 | 15,700.00 | 15,132.92 | 679,360 |
| Dec 8, 2023 | 15,670.00 | 15,880.00 | 15,590.00 | 15,750.00 | 15,181.11 | 708,901 |
| Dec 7, 2023 | 16,050.00 | 16,140.00 | 15,570.00 | 15,650.00 | 15,084.73 | 1,130,949 |
| Dec 6, 2023 | 16,300.00 | 16,420.00 | 16,050.00 | 16,140.00 | 15,557.03 | 1,132,102 |
| Dec 5, 2023 | 17,000.00 | 17,010.00 | 16,060.00 | 16,080.00 | 15,499.20 | 2,045,649 |
| Dec 4, 2023 | 16,090.00 | 17,390.00 | 15,910.00 | 16,780.00 | 16,173.91 | 4,624,400 |
| Dec 1, 2023 | 15,550.00 | 15,980.00 | 15,550.00 | 15,870.00 | 15,296.78 | 1,418,170 |
| Nov 30, 2023 | 15,450.00 | 15,900.00 | 15,210.00 | 15,490.00 | 14,930.51 | 2,614,245 |
| Nov 29, 2023 | 15,410.00 | 15,550.00 | 15,320.00 | 15,450.00 | 14,891.95 | 767,821 |
| Nov 28, 2023 | 15,470.00 | 15,670.00 | 15,370.00 | 15,470.00 | 14,911.23 | 866,727 |
| Nov 27, 2023 | 15,680.00 | 15,800.00 | 15,260.00 | 15,350.00 | 14,795.56 | 1,077,546 |
| Nov 24, 2023 | 16,280.00 | 16,280.00 | 15,590.00 | 15,670.00 | 15,104.00 | 1,501,203 |
| Nov 23, 2023 | 16,350.00 | 16,420.00 | 15,890.00 | 16,330.00 | 15,740.17 | 927,172 |
| Nov 22, 2023 | 16,000.00 | 16,340.00 | 15,840.00 | 16,190.00 | 15,605.22 | 783,247 |
| Nov 21, 2023 | 15,830.00 | 16,090.00 | 15,810.00 | 16,090.00 | 15,508.83 | 748,116 |
| Nov 20, 2023 | 15,660.00 | 15,970.00 | 15,550.00 | 15,910.00 | 15,335.34 | 696,711 |
| Nov 17, 2023 | 15,610.00 | 15,790.00 | 15,360.00 | 15,500.00 | 14,940.14 | 765,809 |
| Nov 16, 2023 | 15,810.00 | 15,870.00 | 15,550.00 | 15,610.00 | 15,046.17 | 652,990 |
| Nov 15, 2023 | 15,880.00 | 15,990.00 | 15,740.00 | 15,870.00 | 15,296.78 | 1,303,051 |
| Nov 14, 2023 | 16,530.00 | 16,530.00 | 15,620.00 | 15,630.00 | 15,065.45 | 1,711,570 |
| Nov 13, 2023 | 16,500.00 | 16,590.00 | 16,180.00 | 16,370.00 | 15,778.72 | 772,417 |
| Nov 10, 2023 | 16,220.00 | 16,590.00 | 15,800.00 | 16,550.00 | 15,952.22 | 825,978 |
| Nov 9, 2023 | 16,200.00 | 16,940.00 | 16,200.00 | 16,390.00 | 15,798.00 | 1,732,410 |
| Nov 8, 2023 | 15,790.00 | 16,760.00 | 15,640.00 | 16,400.00 | 15,807.64 | 2,316,177 |
| Nov 7, 2023 | 16,700.00 | 16,710.00 | 15,470.00 | 15,790.00 | 15,219.67 | 1,628,369 |
| Nov 6, 2023 | 15,500.00 | 16,750.00 | 15,260.00 | 16,750.00 | 16,145.00 | 2,194,857 |
| Nov 3, 2023 | 15,030.00 | 15,100.00 | 14,870.00 | 15,030.00 | 14,487.12 | 689,214 |
| Nov 2, 2023 | 15,010.00 | 15,090.00 | 14,780.00 | 14,850.00 | 14,313.62 | 771,959 |
| Nov 1, 2023 | 14,600.00 | 14,930.00 | 14,600.00 | 14,860.00 | 14,323.26 | 772,826 |
| Oct 31, 2023 | 14,990.00 | 15,270.00 | 14,460.00 | 14,570.00 | 14,043.74 | 1,122,723 |
| Oct 30, 2023 | 14,780.00 | 14,960.00 | 14,490.00 | 14,830.00 | 14,294.34 | 837,853 |
Related Tickers
9101.T Nippon Yusen Kabushiki Kaisha
5,041.00
+1.94%
601919.SS COSCO SHIPPING Holdings Co., Ltd.
14.67
-0.41%
600428.SS COSCO SHIPPING Specialized Carriers Co.,Ltd.
7.10
+4.41%
9107.T Kawasaki Kisen Kaisha, Ltd.
2,113.00
+4.09%
9104.T Mitsui O.S.K. Lines, Ltd.
4,989.00
+2.49%
HLAG.DE Hapag-Lloyd Aktiengesellschaft
171.50
0.00%
0316.HK OOIL
109.900
-1.69%
JSWINFRA.BO JSW Infrastructure Limited
290.40
+3.23%
1919.HK COSCO SHIP HOLD
11.720
-1.68%
MAERSK-B.CO A.P. M?ller - M?rsk A/S
10,560.00
-0.75%