KSE - Delayed Quote KRW
HD Hyundai Electric Co., Ltd. (267260.KS)
At close: 2:56 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 24, 2024 | 338,500.00 | 343,000.00 | 333,500.00 | 342,500.00 | 342,500.00 | 205,571 |
| Oct 23, 2024 | 341,000.00 | 341,000.00 | 322,000.00 | 338,500.00 | 338,500.00 | 446,175 |
| Oct 22, 2024 | 321,000.00 | 333,500.00 | 316,000.00 | 329,500.00 | 329,500.00 | 274,146 |
| Oct 21, 2024 | 314,000.00 | 323,000.00 | 312,000.00 | 319,000.00 | 319,000.00 | 139,409 |
| Oct 18, 2024 | 309,500.00 | 316,000.00 | 303,000.00 | 310,500.00 | 310,500.00 | 134,612 |
| Oct 17, 2024 | 305,000.00 | 312,000.00 | 302,500.00 | 306,500.00 | 306,500.00 | 109,150 |
| Oct 16, 2024 | 306,500.00 | 306,500.00 | 297,000.00 | 299,500.00 | 299,500.00 | 172,965 |
| Oct 15, 2024 | 321,500.00 | 322,000.00 | 307,000.00 | 307,000.00 | 307,000.00 | 191,430 |
| Oct 14, 2024 | 310,000.00 | 320,500.00 | 308,000.00 | 317,500.00 | 317,500.00 | 119,076 |
| Oct 11, 2024 | 316,000.00 | 318,000.00 | 306,500.00 | 308,000.00 | 308,000.00 | 161,960 |
| Oct 10, 2024 | 326,000.00 | 328,000.00 | 315,500.00 | 315,500.00 | 315,500.00 | 210,968 |
| Oct 8, 2024 | 333,000.00 | 334,000.00 | 321,000.00 | 321,000.00 | 321,000.00 | 367,796 |
| Oct 7, 2024 | 326,500.00 | 351,000.00 | 321,000.00 | 342,500.00 | 342,500.00 | 582,212 |
| Oct 4, 2024 | 325,000.00 | 327,500.00 | 313,500.00 | 322,000.00 | 322,000.00 | 294,011 |
| Oct 2, 2024 | 334,000.00 | 334,000.00 | 317,500.00 | 321,500.00 | 321,500.00 | 307,149 |
| Sep 30, 2024 | 319,000.00 | 332,000.00 | 317,000.00 | 329,500.00 | 329,500.00 | 309,720 |
| Sep 27, 2024 | 333,000.00 | 333,500.00 | 317,000.00 | 319,500.00 | 319,500.00 | 394,690 |
| Sep 26, 2024 | 319,000.00 | 335,000.00 | 317,000.00 | 335,000.00 | 335,000.00 | 462,700 |
| Sep 25, 2024 | 319,000.00 | 325,500.00 | 310,000.00 | 311,000.00 | 311,000.00 | 259,140 |
| Sep 24, 2024 | 328,500.00 | 335,000.00 | 310,500.00 | 313,500.00 | 313,500.00 | 414,698 |
| Sep 23, 2024 | 328,500.00 | 334,500.00 | 317,000.00 | 326,000.00 | 326,000.00 | 318,111 |
| Sep 20, 2024 | 342,000.00 | 342,500.00 | 322,500.00 | 334,000.00 | 334,000.00 | 1,033,445 |
| Sep 19, 2024 | 294,500.00 | 321,500.00 | 294,000.00 | 317,000.00 | 317,000.00 | 794,174 |
| Sep 13, 2024 | 291,000.00 | 292,000.00 | 283,500.00 | 283,500.00 | 283,500.00 | 216,420 |
| Sep 12, 2024 | 288,000.00 | 292,000.00 | 279,000.00 | 290,000.00 | 290,000.00 | 507,834 |
| Sep 11, 2024 | 259,500.00 | 280,500.00 | 258,500.00 | 278,000.00 | 278,000.00 | 695,996 |
| Sep 10, 2024 | 251,500.00 | 264,500.00 | 250,000.00 | 255,500.00 | 255,500.00 | 578,933 |
| Sep 9, 2024 | 231,500.00 | 248,500.00 | 225,500.00 | 245,500.00 | 245,500.00 | 563,221 |
| Sep 6, 2024 | 245,000.00 | 245,500.00 | 228,500.00 | 239,000.00 | 239,000.00 | 691,238 |
| Sep 5, 2024 | 271,000.00 | 273,000.00 | 240,500.00 | 245,000.00 | 245,000.00 | 947,047 |
| Sep 4, 2024 | 266,000.00 | 276,500.00 | 265,000.00 | 269,000.00 | 269,000.00 | 446,920 |
| Sep 3, 2024 | 289,500.00 | 296,000.00 | 277,000.00 | 281,000.00 | 281,000.00 | 350,257 |
| Sep 2, 2024 | 307,500.00 | 308,000.00 | 292,500.00 | 292,500.00 | 292,500.00 | 254,411 |
| Aug 30, 2024 | 301,000.00 | 305,500.00 | 294,000.00 | 305,500.00 | 305,500.00 | 398,806 |
| Aug 29, 2024 | 312,000.00 | 315,500.00 | 287,000.00 | 299,500.00 | 299,500.00 | 656,635 |
| Aug 28, 2024 | 306,000.00 | 322,000.00 | 301,000.00 | 322,000.00 | 322,000.00 | 315,796 |
| Aug 27, 2024 | 303,500.00 | 311,500.00 | 290,000.00 | 309,500.00 | 309,500.00 | 387,489 |
| Aug 26, 2024 | 317,500.00 | 322,000.00 | 305,500.00 | 307,000.00 | 307,000.00 | 211,880 |
| Aug 23, 2024 | 309,000.00 | 317,500.00 | 305,500.00 | 314,000.00 | 314,000.00 | 179,413 |
| Aug 22, 2024 | 328,000.00 | 329,500.00 | 308,000.00 | 314,500.00 | 314,500.00 | 374,819 |
| Aug 21, 2024 | 303,000.00 | 321,500.00 | 302,500.00 | 319,000.00 | 319,000.00 | 401,841 |
| Aug 20, 2024 | 298,500.00 | 314,000.00 | 293,500.00 | 307,500.00 | 307,500.00 | 624,678 |
| Aug 19, 2024 | 300,000.00 | 300,000.00 | 287,000.00 | 288,500.00 | 288,500.00 | 260,319 |
| Aug 16, 2024 | 288,000.00 | 301,000.00 | 283,000.00 | 297,500.00 | 297,500.00 | 670,302 |
| Aug 14, 2024 | 284,500.00 | 290,000.00 | 273,500.00 | 274,000.00 | 274,000.00 | 463,421 |
| Aug 13, 2024 | 287,000.00 | 291,500.00 | 274,000.00 | 276,500.00 | 276,500.00 | 340,894 |
| Aug 12, 2024 | 291,000.00 | 291,500.00 | 278,000.00 | 286,000.00 | 286,000.00 | 273,146 |
| Aug 9, 2024 | 300,500.00 | 303,000.00 | 287,000.00 | 289,000.00 | 289,000.00 | 466,696 |
| Aug 8, 2024 | 295,500.00 | 300,000.00 | 282,000.00 | 286,000.00 | 286,000.00 | 683,702 |
| Aug 7, 2024 | 292,000.00 | 310,000.00 | 283,000.00 | 305,500.00 | 305,500.00 | 685,763 |
| Aug 6, 2024 | 280,000.00 | 293,500.00 | 270,000.00 | 283,000.00 | 283,000.00 | 1,111,107 |
| Aug 5, 2024 | 262,000.00 | 280,500.00 | 238,000.00 | 264,500.00 | 264,500.00 | 993,951 |
| Aug 2, 2024 | 304,000.00 | 309,500.00 | 275,000.00 | 275,000.00 | 275,000.00 | 1,030,300 |
| Aug 1, 2024 | 325,500.00 | 338,500.00 | 319,000.00 | 320,500.00 | 320,500.00 | 695,863 |
| Jul 31, 2024 | 305,000.00 | 315,500.00 | 300,000.00 | 310,000.00 | 310,000.00 | 425,113 |
| Jul 30, 2024 | 313,000.00 | 316,000.00 | 297,500.00 | 310,000.00 | 310,000.00 | 482,011 |
| Jul 29, 2024 | 327,000.00 | 335,500.00 | 311,500.00 | 316,500.00 | 316,500.00 | 445,928 |
| Jul 26, 2024 | 343,000.00 | 350,500.00 | 316,000.00 | 320,000.00 | 320,000.00 | 748,272 |
| Jul 25, 2024 | 351,500.00 | 365,500.00 | 331,000.00 | 334,500.00 | 334,500.00 | 865,904 |
| Jul 24, 2024 | 351,000.00 | 374,500.00 | 345,500.00 | 365,500.00 | 365,500.00 | 1,364,773 |
| Jul 23, 2024 | 298,500.00 | 364,000.00 | 298,500.00 | 346,000.00 | 346,000.00 | 1,999,868 |
| Jul 22, 2024 | 310,000.00 | 316,000.00 | 283,500.00 | 294,000.00 | 294,000.00 | 484,714 |
| Jul 19, 2024 | 304,500.00 | 313,500.00 | 297,000.00 | 307,000.00 | 307,000.00 | 293,256 |
| Jul 18, 2024 | 317,500.00 | 323,000.00 | 299,000.00 | 305,000.00 | 305,000.00 | 575,865 |
| Jul 17, 2024 | 337,500.00 | 342,500.00 | 325,500.00 | 326,000.00 | 326,000.00 | 270,454 |
| Jul 16, 2024 | 345,000.00 | 347,500.00 | 328,500.00 | 334,500.00 | 334,500.00 | 334,421 |
| Jul 15, 2024 | 343,000.00 | 350,500.00 | 338,500.00 | 343,500.00 | 343,500.00 | 230,952 |
| Jul 12, 2024 | 336,500.00 | 352,500.00 | 331,000.00 | 334,500.00 | 334,500.00 | 370,068 |
| Jul 11, 2024 | 348,000.00 | 363,000.00 | 336,500.00 | 336,500.00 | 336,500.00 | 573,489 |
| Jul 10, 2024 | 329,000.00 | 344,500.00 | 327,500.00 | 342,000.00 | 342,000.00 | 393,043 |
| Jul 9, 2024 | 322,500.00 | 333,000.00 | 320,000.00 | 326,500.00 | 326,500.00 | 282,605 |
| Jul 8, 2024 | 308,500.00 | 330,500.00 | 308,000.00 | 321,000.00 | 321,000.00 | 347,749 |
| Jul 5, 2024 | 310,000.00 | 316,500.00 | 307,500.00 | 312,000.00 | 312,000.00 | 158,771 |
| Jul 4, 2024 | 321,500.00 | 323,000.00 | 305,000.00 | 311,000.00 | 311,000.00 | 244,462 |
| Jul 3, 2024 | 314,000.00 | 321,500.00 | 302,000.00 | 318,500.00 | 318,500.00 | 372,325 |
| Jul 2, 2024 | 295,500.00 | 329,000.00 | 294,500.00 | 317,000.00 | 317,000.00 | 836,157 |
| Jul 1, 2024 | 310,000.00 | 310,000.00 | 293,500.00 | 296,500.00 | 296,500.00 | 310,279 |
| Jun 28, 2024 | 317,000.00 | 323,500.00 | 303,500.00 | 310,000.00 | 310,000.00 | 326,539 |
| Jun 27, 2024 | 295,500.00 | 323,000.00 | 294,500.00 | 319,000.00 | 319,000.00 | 477,620 |
| Jun 26, 2024 | 297,500.00 | 301,500.00 | 287,500.00 | 301,500.00 | 301,500.00 | 389,266 |
| Jun 25, 2024 | 298,000.00 | 308,500.00 | 293,000.00 | 296,500.00 | 296,500.00 | 308,057 |
| Jun 24, 2024 | 313,500.00 | 314,500.00 | 297,000.00 | 300,000.00 | 300,000.00 | 398,358 |
| Jun 21, 2024 | 287,000.00 | 317,000.00 | 285,500.00 | 317,000.00 | 317,000.00 | 675,837 |
| Jun 20, 2024 | 291,500.00 | 296,500.00 | 287,500.00 | 290,000.00 | 290,000.00 | 204,211 |
| Jun 19, 2024 | 295,500.00 | 301,000.00 | 279,500.00 | 295,000.00 | 295,000.00 | 471,533 |
| Jun 18, 2024 | 290,000.00 | 293,000.00 | 285,500.00 | 289,500.00 | 289,500.00 | 315,563 |
| Jun 17, 2024 | 290,000.00 | 291,500.00 | 277,500.00 | 286,500.00 | 286,500.00 | 386,152 |
| Jun 14, 2024 | 275,500.00 | 296,500.00 | 274,000.00 | 290,000.00 | 290,000.00 | 790,331 |
| Jun 13, 2024 | 266,000.00 | 276,500.00 | 262,000.00 | 275,500.00 | 275,500.00 | 587,056 |
| Jun 12, 2024 | 271,000.00 | 274,500.00 | 257,500.00 | 263,500.00 | 263,500.00 | 492,922 |
| Jun 11, 2024 | 287,000.00 | 287,000.00 | 272,500.00 | 272,500.00 | 272,500.00 | 461,863 |
| Jun 10, 2024 | 256,500.00 | 291,500.00 | 254,000.00 | 284,500.00 | 284,500.00 | 747,230 |
| Jun 7, 2024 | 277,000.00 | 278,000.00 | 257,500.00 | 260,000.00 | 260,000.00 | 794,916 |
| Jun 5, 2024 | 296,000.00 | 296,000.00 | 275,000.00 | 277,000.00 | 277,000.00 | 526,864 |
| Jun 4, 2024 | 289,000.00 | 302,000.00 | 288,000.00 | 299,000.00 | 299,000.00 | 405,719 |
| Jun 3, 2024 | 294,500.00 | 302,500.00 | 285,000.00 | 291,000.00 | 291,000.00 | 555,237 |
| May 31, 2024 | 289,500.00 | 301,000.00 | 277,000.00 | 301,000.00 | 301,000.00 | 2,566,280 |
| May 30, 2024 | 295,500.00 | 304,000.00 | 287,500.00 | 289,500.00 | 289,500.00 | 512,355 |
| May 29, 2024 | 306,000.00 | 309,500.00 | 291,000.00 | 296,000.00 | 296,000.00 | 571,078 |
| May 28, 2024 | 296,500.00 | 305,500.00 | 294,000.00 | 302,500.00 | 302,500.00 | 504,736 |
| May 27, 2024 | 285,000.00 | 314,000.00 | 276,000.00 | 293,500.00 | 293,500.00 | 1,217,611 |
| May 24, 2024 | 251,000.00 | 286,000.00 | 250,500.00 | 283,000.00 | 283,000.00 | 1,343,225 |
| May 23, 2024 | 253,500.00 | 259,500.00 | 246,000.00 | 255,500.00 | 255,500.00 | 442,364 |
| May 22, 2024 | 256,500.00 | 263,500.00 | 251,000.00 | 252,500.00 | 252,500.00 | 499,756 |
| May 21, 2024 | 263,000.00 | 264,500.00 | 252,000.00 | 255,500.00 | 255,500.00 | 447,440 |
| May 20, 2024 | 254,500.00 | 266,500.00 | 253,500.00 | 260,000.00 | 260,000.00 | 710,279 |
| May 17, 2024 | 256,000.00 | 258,500.00 | 247,500.00 | 250,000.00 | 250,000.00 | 877,160 |
| May 16, 2024 | 259,500.00 | 264,500.00 | 246,000.00 | 256,000.00 | 256,000.00 | 753,399 |
| May 14, 2024 | 257,000.00 | 260,500.00 | 247,000.00 | 256,500.00 | 256,500.00 | 402,723 |
| May 13, 2024 | 267,000.00 | 267,500.00 | 252,000.00 | 257,000.00 | 257,000.00 | 679,627 |
| May 10, 2024 | 272,000.00 | 272,500.00 | 259,000.00 | 262,000.00 | 262,000.00 | 481,723 |
| May 9, 2024 | 262,000.00 | 274,500.00 | 261,500.00 | 269,000.00 | 269,000.00 | 620,407 |
| May 8, 2024 | 249,000.00 | 262,500.00 | 245,500.00 | 259,000.00 | 259,000.00 | 637,015 |
| May 7, 2024 | 235,000.00 | 255,000.00 | 234,500.00 | 252,000.00 | 252,000.00 | 957,841 |
| May 3, 2024 | 242,500.00 | 243,500.00 | 229,000.00 | 230,000.00 | 230,000.00 | 432,784 |
| May 2, 2024 | 243,000.00 | 244,500.00 | 235,500.00 | 239,500.00 | 239,500.00 | 469,294 |
| Apr 30, 2024 | 246,000.00 | 263,000.00 | 243,000.00 | 247,000.00 | 247,000.00 | 812,711 |
| Apr 29, 2024 | 253,500.00 | 256,000.00 | 240,000.00 | 244,000.00 | 244,000.00 | 518,614 |
| Apr 26, 2024 | 249,500.00 | 256,000.00 | 246,000.00 | 250,000.00 | 250,000.00 | 728,543 |
| Apr 25, 2024 | 250,500.00 | 258,500.00 | 241,000.00 | 242,000.00 | 242,000.00 | 935,109 |
| Apr 24, 2024 | 245,000.00 | 257,000.00 | 232,500.00 | 255,000.00 | 255,000.00 | 1,352,522 |
| Apr 23, 2024 | 229,000.00 | 251,500.00 | 210,000.00 | 240,000.00 | 240,000.00 | 2,313,046 |
| Apr 22, 2024 | 237,000.00 | 248,000.00 | 217,500.00 | 227,500.00 | 227,500.00 | 1,016,971 |
| Apr 19, 2024 | 244,500.00 | 250,000.00 | 221,000.00 | 244,000.00 | 244,000.00 | 1,477,448 |
| Apr 18, 2024 | 219,000.00 | 239,000.00 | 215,500.00 | 239,000.00 | 239,000.00 | 1,139,513 |
| Apr 17, 2024 | 208,500.00 | 222,000.00 | 206,000.00 | 213,000.00 | 213,000.00 | 1,116,597 |
| Apr 16, 2024 | 234,000.00 | 237,000.00 | 200,000.00 | 206,500.00 | 206,500.00 | 1,323,307 |
| Apr 15, 2024 | 229,500.00 | 246,000.00 | 220,000.00 | 241,500.00 | 241,500.00 | 888,915 |
| Apr 12, 2024 | 238,500.00 | 265,500.00 | 224,000.00 | 235,000.00 | 235,000.00 | 1,268,393 |
| Apr 11, 2024 | 210,500.00 | 237,000.00 | 208,500.00 | 232,000.00 | 232,000.00 | 812,474 |
| Apr 9, 2024 | 206,500.00 | 225,000.00 | 205,000.00 | 211,500.00 | 211,500.00 | 630,433 |
| Apr 8, 2024 | 193,900.00 | 214,000.00 | 191,600.00 | 201,000.00 | 201,000.00 | 570,276 |
| Apr 5, 2024 | 193,100.00 | 202,000.00 | 189,000.00 | 194,400.00 | 194,400.00 | 451,391 |
| Apr 4, 2024 | 190,000.00 | 202,000.00 | 190,000.00 | 198,700.00 | 198,700.00 | 509,667 |
| Apr 3, 2024 | 181,700.00 | 188,100.00 | 178,600.00 | 185,300.00 | 185,300.00 | 321,583 |
| Apr 2, 2024 | 180,500.00 | 190,500.00 | 177,000.00 | 182,000.00 | 182,000.00 | 458,558 |
| Apr 1, 2024 | 179,400.00 | 183,900.00 | 169,300.00 | 181,500.00 | 181,500.00 | 372,836 |
| Mar 29, 2024 | 179,400.00 | 183,900.00 | 175,000.00 | 179,400.00 | 179,400.00 | 353,291 |
| Mar 28, 2024 | 181,000.00 | 185,000.00 | 177,500.00 | 178,700.00 | 178,700.00 | 403,342 |
| Mar 27, 2024 | 180,000.00 | 184,100.00 | 175,600.00 | 183,100.00 | 183,100.00 | 467,028 |
| Mar 26, 2024 | 172,100.00 | 184,100.00 | 169,200.00 | 184,000.00 | 184,000.00 | 514,054 |
| Mar 25, 2024 | 167,100.00 | 171,100.00 | 161,000.00 | 169,500.00 | 169,500.00 | 270,867 |
| Mar 22, 2024 | 163,500.00 | 171,600.00 | 162,000.00 | 166,500.00 | 166,500.00 | 306,616 |
| Mar 21, 2024 | 151,000.00 | 162,700.00 | 150,800.00 | 162,600.00 | 162,600.00 | 459,469 |
| Mar 20, 2024 | 150,900.00 | 153,700.00 | 148,100.00 | 149,700.00 | 149,700.00 | 233,706 |
| Mar 19, 2024 | 154,000.00 | 154,600.00 | 148,100.00 | 149,100.00 | 149,100.00 | 325,801 |
| Mar 18, 2024 | 149,400.00 | 157,500.00 | 149,100.00 | 154,600.00 | 154,600.00 | 441,460 |
| Mar 15, 2024 | 153,600.00 | 156,900.00 | 145,200.00 | 148,000.00 | 148,000.00 | 581,356 |
| Mar 14, 2024 | 146,000.00 | 157,600.00 | 145,600.00 | 156,300.00 | 156,300.00 | 866,890 |
| Mar 13, 2024 | 134,500.00 | 147,600.00 | 134,400.00 | 147,000.00 | 147,000.00 | 712,286 |
| Mar 12, 2024 | 130,700.00 | 133,800.00 | 128,500.00 | 133,500.00 | 133,500.00 | 200,678 |
| Mar 11, 2024 | 127,400.00 | 134,000.00 | 126,800.00 | 132,000.00 | 132,000.00 | 240,621 |
| Mar 8, 2024 | 130,000.00 | 130,000.00 | 125,600.00 | 129,400.00 | 129,400.00 | 204,702 |
| Mar 7, 2024 | 136,000.00 | 136,000.00 | 126,000.00 | 128,700.00 | 128,700.00 | 244,112 |
| Mar 6, 2024 | 128,600.00 | 136,300.00 | 126,300.00 | 136,000.00 | 136,000.00 | 202,176 |
| Mar 5, 2024 | 133,000.00 | 135,000.00 | 127,700.00 | 129,800.00 | 129,800.00 | 186,257 |
| Mar 4, 2024 | 125,100.00 | 136,700.00 | 125,100.00 | 131,600.00 | 131,600.00 | 375,308 |
| Feb 29, 2024 | 121,200.00 | 127,900.00 | 118,600.00 | 124,400.00 | 124,400.00 | 197,397 |
| Feb 28, 2024 | 129,000.00 | 129,000.00 | 117,400.00 | 123,200.00 | 123,200.00 | 562,434 |
| Feb 27, 2024 | 135,700.00 | 138,500.00 | 127,100.00 | 129,000.00 | 129,000.00 | 342,256 |
| Feb 26, 2024 | 135,000.00 | 143,500.00 | 134,900.00 | 139,300.00 | 139,300.00 | 323,537 |
| Feb 23, 2024 | 128,400.00 | 134,200.00 | 127,000.00 | 134,100.00 | 134,100.00 | 272,771 |
| Feb 22, 2024 | 128,100.00 | 129,800.00 | 125,900.00 | 128,300.00 | 128,300.00 | 345,289 |
| Feb 21, 2024 | 130,500.00 | 133,600.00 | 125,200.00 | 130,400.00 | 130,400.00 | 534,905 |
| Feb 20, 2024 | 127,000.00 | 134,500.00 | 125,800.00 | 134,400.00 | 134,400.00 | 619,912 |
| Feb 19, 2024 | 117,500.00 | 124,000.00 | 117,000.00 | 123,600.00 | 123,600.00 | 325,039 |
| Feb 16, 2024 | 118,500.00 | 120,300.00 | 115,300.00 | 115,900.00 | 115,900.00 | 264,170 |
| Feb 15, 2024 | 113,700.00 | 119,300.00 | 112,700.00 | 116,900.00 | 116,900.00 | 314,855 |
| Feb 14, 2024 | 106,700.00 | 113,500.00 | 106,700.00 | 112,300.00 | 112,300.00 | 396,511 |
| Feb 13, 2024 | 106,600.00 | 109,700.00 | 106,600.00 | 107,600.00 | 107,600.00 | 182,638 |
| Feb 8, 2024 | 104,300.00 | 109,000.00 | 103,600.00 | 107,400.00 | 107,400.00 | 239,095 |
| Feb 7, 2024 | 106,700.00 | 106,800.00 | 103,300.00 | 103,500.00 | 103,500.00 | 232,295 |
| Feb 6, 2024 | 101,000.00 | 106,900.00 | 101,000.00 | 106,800.00 | 106,800.00 | 434,500 |
| Feb 5, 2024 | 99,600.00 | 103,700.00 | 99,400.00 | 100,900.00 | 100,900.00 | 269,447 |
| Feb 2, 2024 | 99,500.00 | 100,700.00 | 97,700.00 | 99,600.00 | 99,600.00 | 210,954 |
| Feb 1, 2024 | 101,900.00 | 102,600.00 | 97,500.00 | 99,200.00 | 99,200.00 | 339,798 |
| Jan 31, 2024 | 101,000.00 | 104,600.00 | 100,400.00 | 102,700.00 | 102,700.00 | 368,303 |
| Jan 30, 2024 | 101,200.00 | 102,000.00 | 98,700.00 | 100,000.00 | 100,000.00 | 266,559 |
| Jan 29, 2024 | 104,400.00 | 107,700.00 | 101,000.00 | 101,200.00 | 101,200.00 | 219,667 |
| Jan 26, 2024 | 103,900.00 | 108,400.00 | 103,300.00 | 104,400.00 | 104,400.00 | 202,428 |
| Jan 25, 2024 | 101,000.00 | 105,000.00 | 99,200.00 | 104,400.00 | 104,400.00 | 223,563 |
| Jan 24, 2024 | 101,000.00 | 101,700.00 | 96,000.00 | 101,200.00 | 101,200.00 | 327,277 |
| Jan 23, 2024 | 100,900.00 | 102,400.00 | 97,500.00 | 100,000.00 | 100,000.00 | 249,689 |
| Jan 22, 2024 | 100,200.00 | 100,700.00 | 97,100.00 | 100,600.00 | 100,600.00 | 203,556 |
| Jan 19, 2024 | 98,600.00 | 101,500.00 | 97,900.00 | 98,700.00 | 98,700.00 | 305,215 |
| Jan 18, 2024 | 95,000.00 | 98,700.00 | 94,900.00 | 97,400.00 | 97,400.00 | 316,264 |
| Jan 17, 2024 | 92,600.00 | 95,200.00 | 92,400.00 | 93,000.00 | 93,000.00 | 174,757 |
| Jan 16, 2024 | 95,700.00 | 96,400.00 | 93,000.00 | 93,000.00 | 93,000.00 | 124,471 |
| Jan 15, 2024 | 93,200.00 | 96,400.00 | 92,200.00 | 95,600.00 | 95,600.00 | 92,262 |
| Jan 12, 2024 | 89,500.00 | 93,800.00 | 88,500.00 | 92,900.00 | 92,900.00 | 226,453 |
| Jan 11, 2024 | 90,700.00 | 93,000.00 | 89,600.00 | 89,600.00 | 89,600.00 | 159,879 |
| Jan 10, 2024 | 90,900.00 | 93,800.00 | 90,100.00 | 90,600.00 | 90,600.00 | 137,921 |
| Jan 9, 2024 | 93,200.00 | 94,500.00 | 90,400.00 | 91,100.00 | 91,100.00 | 226,227 |
| Jan 8, 2024 | 90,200.00 | 93,700.00 | 89,100.00 | 92,800.00 | 92,800.00 | 338,984 |
| Jan 5, 2024 | 87,200.00 | 92,600.00 | 86,500.00 | 90,300.00 | 90,300.00 | 455,850 |
| Jan 4, 2024 | 85,500.00 | 88,900.00 | 83,400.00 | 87,100.00 | 87,100.00 | 288,759 |
| Jan 3, 2024 | 82,500.00 | 90,000.00 | 81,300.00 | 85,800.00 | 85,800.00 | 767,960 |
| Jan 2, 2024 | 82,200.00 | 82,400.00 | 79,400.00 | 80,100.00 | 80,100.00 | 183,124 |
| Dec 28, 2023 | 80,400.00 | 83,000.00 | 79,900.00 | 82,200.00 | 82,200.00 | 145,124 |
| Dec 27, 2023 | 1,000.00 Dividend | |||||
| Dec 27, 2023 | 80,300.00 | 81,100.00 | 79,000.00 | 80,400.00 | 80,400.00 | 103,438 |
| Dec 26, 2023 | 83,200.00 | 83,200.00 | 79,500.00 | 80,000.00 | 79,000.00 | 194,187 |
| Dec 22, 2023 | 84,900.00 | 84,900.00 | 82,500.00 | 82,500.00 | 81,468.75 | 118,030 |
| Dec 21, 2023 | 83,400.00 | 85,500.00 | 83,300.00 | 84,500.00 | 83,443.75 | 128,991 |
| Dec 20, 2023 | 84,300.00 | 86,200.00 | 83,900.00 | 84,500.00 | 83,443.75 | 144,766 |
| Dec 19, 2023 | 85,000.00 | 85,000.00 | 83,400.00 | 84,100.00 | 83,048.75 | 133,653 |
| Dec 18, 2023 | 82,000.00 | 85,500.00 | 82,000.00 | 84,500.00 | 83,443.75 | 209,596 |
| Dec 15, 2023 | 82,100.00 | 85,300.00 | 81,600.00 | 82,000.00 | 80,975.00 | 261,559 |
| Dec 14, 2023 | 82,000.00 | 83,400.00 | 80,300.00 | 82,200.00 | 81,172.50 | 735,643 |
| Dec 13, 2023 | 80,100.00 | 83,700.00 | 78,800.00 | 81,700.00 | 80,678.75 | 312,590 |
| Dec 12, 2023 | 83,500.00 | 84,400.00 | 79,400.00 | 80,100.00 | 79,098.75 | 249,281 |
| Dec 11, 2023 | 80,700.00 | 84,200.00 | 80,000.00 | 82,500.00 | 81,468.75 | 204,692 |
| Dec 8, 2023 | 80,100.00 | 80,800.00 | 79,100.00 | 80,000.00 | 79,000.00 | 164,608 |
| Dec 7, 2023 | 81,000.00 | 81,600.00 | 79,800.00 | 80,100.00 | 79,098.75 | 123,900 |
| Dec 6, 2023 | 83,100.00 | 83,400.00 | 79,000.00 | 80,900.00 | 79,888.75 | 381,593 |
| Dec 5, 2023 | 82,800.00 | 85,500.00 | 80,800.00 | 83,100.00 | 82,061.25 | 173,636 |
| Dec 4, 2023 | 86,900.00 | 86,900.00 | 81,800.00 | 83,900.00 | 82,851.25 | 286,931 |
| Dec 1, 2023 | 84,500.00 | 88,400.00 | 84,400.00 | 86,300.00 | 85,221.25 | 299,385 |
| Nov 30, 2023 | 87,300.00 | 90,800.00 | 83,800.00 | 84,100.00 | 83,048.75 | 429,280 |
| Nov 29, 2023 | 85,500.00 | 86,500.00 | 83,200.00 | 86,200.00 | 85,122.50 | 282,807 |
| Nov 28, 2023 | 86,500.00 | 87,400.00 | 84,400.00 | 85,100.00 | 84,036.25 | 196,416 |
| Nov 27, 2023 | 87,000.00 | 89,000.00 | 85,100.00 | 86,000.00 | 84,925.00 | 229,413 |
| Nov 24, 2023 | 85,000.00 | 87,600.00 | 84,500.00 | 86,800.00 | 85,715.00 | 325,080 |
| Nov 23, 2023 | 84,600.00 | 87,000.00 | 83,500.00 | 84,100.00 | 83,048.75 | 219,677 |
| Nov 22, 2023 | 84,700.00 | 86,800.00 | 83,500.00 | 84,600.00 | 83,542.50 | 175,763 |
| Nov 21, 2023 | 85,400.00 | 85,700.00 | 84,100.00 | 85,300.00 | 84,233.75 | 157,368 |
| Nov 20, 2023 | 87,300.00 | 87,500.00 | 84,800.00 | 85,400.00 | 84,332.50 | 235,879 |
| Nov 17, 2023 | 86,800.00 | 89,800.00 | 86,700.00 | 88,000.00 | 86,900.00 | 342,035 |
| Nov 16, 2023 | 84,800.00 | 88,200.00 | 83,800.00 | 86,800.00 | 85,715.00 | 383,425 |
| Nov 15, 2023 | 83,900.00 | 84,500.00 | 81,400.00 | 84,200.00 | 83,147.50 | 181,218 |
| Nov 14, 2023 | 85,100.00 | 85,100.00 | 80,500.00 | 82,900.00 | 81,863.75 | 343,014 |
| Nov 13, 2023 | 84,000.00 | 87,100.00 | 82,500.00 | 84,400.00 | 83,345.00 | 383,598 |
| Nov 10, 2023 | 82,500.00 | 87,200.00 | 82,000.00 | 83,500.00 | 82,456.25 | 640,302 |
| Nov 9, 2023 | 82,300.00 | 83,300.00 | 81,400.00 | 82,100.00 | 81,073.75 | 182,893 |
| Nov 8, 2023 | 80,600.00 | 85,900.00 | 80,200.00 | 82,300.00 | 81,271.25 | 646,459 |
| Nov 7, 2023 | 76,300.00 | 82,000.00 | 76,300.00 | 80,200.00 | 79,197.50 | 499,737 |
| Nov 6, 2023 | 75,400.00 | 77,200.00 | 75,100.00 | 77,000.00 | 76,037.50 | 308,176 |
| Nov 3, 2023 | 78,500.00 | 78,600.00 | 73,600.00 | 76,200.00 | 75,247.50 | 337,911 |
| Nov 2, 2023 | 79,600.00 | 79,900.00 | 77,000.00 | 77,600.00 | 76,630.00 | 300,624 |
| Nov 1, 2023 | 76,100.00 | 79,000.00 | 75,400.00 | 78,700.00 | 77,716.25 | 504,336 |
| Oct 31, 2023 | 75,000.00 | 77,600.00 | 74,000.00 | 75,000.00 | 74,062.50 | 490,711 |
| Oct 30, 2023 | 74,400.00 | 75,100.00 | 71,400.00 | 73,700.00 | 72,778.75 | 239,714 |
| Oct 27, 2023 | 74,500.00 | 76,800.00 | 73,500.00 | 74,400.00 | 73,470.00 | 340,825 |
| Oct 26, 2023 | 72,000.00 | 75,000.00 | 71,000.00 | 74,000.00 | 73,075.00 | 295,500 |
| Oct 25, 2023 | 76,800.00 | 78,000.00 | 70,300.00 | 74,500.00 | 73,568.75 | 609,584 |
| Oct 24, 2023 | 69,200.00 | 73,500.00 | 69,200.00 | 73,500.00 | 72,581.25 | 332,551 |
Related Tickers
010120.KS LS ELECTRIC Co., Ltd.
149,300.00
-4.48%
247540.KQ Ecopro BM. Co., Ltd.
156,800.00
-3.33%
103590.KS Iljin Electric Co.,Ltd
24,250.00
0.00%
002028.SZ Sieyuan Electric Co., Ltd.
75.97
+0.78%
688777.SS SUPCON Technology Co., Ltd.
47.99
-1.19%
020150.KS Lotte Energy Materials Corporation
36,350.00
-1.22%
DWHT.L Dewhurst Group Plc
1,195.00
0.00%
688800.SS Suzhou Recodeal Interconnect System Co.,Ltd
43.30
-2.21%
VOLTAMP.NS Voltamp Transformers Limited
12,729.10
-1.16%
229640.KS LS Eco Energy Ltd.
28,400.00
-0.18%