KSE - Delayed Quote KRW
Bumyang Construction Co.,Ltd. (002410.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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 0.00 | 0.00 | 0.00 | 3,215.00 | 3,215.00 | - |
| Nov 18, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
| Nov 15, 2024 | 2,470.00 | 2,850.00 | 2,350.00 | 2,750.00 | 2,750.00 | 21,975,748 |
| Nov 14, 2024 | 2,000.00 | 2,290.00 | 1,894.00 | 2,290.00 | 2,290.00 | 4,114,436 |
| Nov 13, 2024 | 2,080.00 | 2,185.00 | 1,689.00 | 1,765.00 | 1,765.00 | 21,614,628 |
| Nov 12, 2024 | 1,575.00 | 1,708.00 | 1,575.00 | 1,708.00 | 1,708.00 | 1,875,318 |
| Nov 11, 2024 | 1,011.00 | 1,314.00 | 1,010.00 | 1,314.00 | 1,314.00 | 1,531,363 |
| Nov 8, 2024 | 1,019.00 | 1,022.00 | 999.00 | 1,011.00 | 1,011.00 | 17,488 |
| Nov 7, 2024 | 1,017.00 | 1,018.00 | 1,000.00 | 1,018.00 | 1,018.00 | 18,057 |
| Nov 6, 2024 | 1,016.00 | 1,018.00 | 999.00 | 1,017.00 | 1,017.00 | 33,943 |
| Nov 5, 2024 | 1,015.00 | 1,016.00 | 1,004.00 | 1,016.00 | 1,016.00 | 12,609 |
| Nov 4, 2024 | 1,012.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 25,975 |
| Nov 1, 2024 | 1,010.00 | 1,014.00 | 996.00 | 1,012.00 | 1,012.00 | 37,327 |
| Oct 31, 2024 | 1,012.00 | 1,012.00 | 985.00 | 1,010.00 | 1,010.00 | 81,999 |
| Oct 30, 2024 | 1,017.00 | 1,024.00 | 1,011.00 | 1,012.00 | 1,012.00 | 25,322 |
| Oct 29, 2024 | 1,020.00 | 1,032.00 | 1,000.00 | 1,014.00 | 1,014.00 | 18,831 |
| Oct 28, 2024 | 1,010.00 | 1,028.00 | 1,002.00 | 1,020.00 | 1,020.00 | 31,407 |
| Oct 25, 2024 | 1,016.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 37,121 |
| Oct 24, 2024 | 1,062.00 | 1,070.00 | 1,000.00 | 1,022.00 | 1,022.00 | 34,214 |
| Oct 23, 2024 | 1,026.00 | 1,073.00 | 1,021.00 | 1,073.00 | 1,073.00 | 36,957 |
| Oct 22, 2024 | 1,070.00 | 1,070.00 | 1,030.00 | 1,031.00 | 1,031.00 | 46,344 |
| Oct 21, 2024 | 1,095.00 | 1,095.00 | 1,062.00 | 1,064.00 | 1,064.00 | 43,428 |
| Oct 18, 2024 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | 32,261 |
| Oct 17, 2024 | 1,111.00 | 1,124.00 | 1,101.00 | 1,109.00 | 1,109.00 | 43,536 |
| Oct 16, 2024 | 1,122.00 | 1,130.00 | 1,112.00 | 1,120.00 | 1,120.00 | 24,241 |
| Oct 15, 2024 | 1,134.00 | 1,140.00 | 1,111.00 | 1,122.00 | 1,122.00 | 75,210 |
| Oct 14, 2024 | 1,140.00 | 1,325.00 | 1,112.00 | 1,134.00 | 1,134.00 | 509,394 |
| Oct 11, 2024 | 1,134.00 | 1,146.00 | 1,126.00 | 1,130.00 | 1,130.00 | 20,968 |
| Oct 10, 2024 | 1,160.00 | 1,160.00 | 1,140.00 | 1,146.00 | 1,146.00 | 11,577 |
| Oct 8, 2024 | 1,138.00 | 1,157.00 | 1,135.00 | 1,153.00 | 1,153.00 | 16,188 |
| Oct 7, 2024 | 1,148.00 | 1,154.00 | 1,138.00 | 1,150.00 | 1,150.00 | 18,505 |
| Oct 4, 2024 | 1,164.00 | 1,165.00 | 1,143.00 | 1,148.00 | 1,148.00 | 15,421 |
| Oct 2, 2024 | 1,180.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,155.00 | 22,211 |
| Sep 30, 2024 | 1,191.00 | 1,196.00 | 1,170.00 | 1,180.00 | 1,180.00 | 20,727 |
| Sep 27, 2024 | 1,172.00 | 1,195.00 | 1,167.00 | 1,191.00 | 1,191.00 | 38,870 |
| Sep 26, 2024 | 1,166.00 | 1,175.00 | 1,164.00 | 1,166.00 | 1,166.00 | 15,533 |
| Sep 25, 2024 | 1,184.00 | 1,195.00 | 1,114.00 | 1,166.00 | 1,166.00 | 29,236 |
| Sep 24, 2024 | 1,181.00 | 1,182.00 | 1,170.00 | 1,182.00 | 1,182.00 | 18,049 |
| Sep 23, 2024 | 1,179.00 | 1,190.00 | 1,169.00 | 1,181.00 | 1,181.00 | 8,190 |
| Sep 20, 2024 | 1,171.00 | 1,190.00 | 1,151.00 | 1,179.00 | 1,179.00 | 25,072 |
| Sep 19, 2024 | 1,175.00 | 1,194.00 | 1,161.00 | 1,171.00 | 1,171.00 | 35,119 |
| Sep 13, 2024 | 1,156.00 | 1,185.00 | 1,156.00 | 1,175.00 | 1,175.00 | 12,612 |
| Sep 12, 2024 | 1,141.00 | 1,170.00 | 1,141.00 | 1,156.00 | 1,156.00 | 10,760 |
| Sep 11, 2024 | 1,147.00 | 1,160.00 | 1,135.00 | 1,141.00 | 1,141.00 | 12,482 |
| Sep 10, 2024 | 1,170.00 | 1,179.00 | 1,151.00 | 1,152.00 | 1,152.00 | 26,704 |
| Sep 9, 2024 | 1,150.00 | 1,166.00 | 1,125.00 | 1,156.00 | 1,156.00 | 42,274 |
| Sep 6, 2024 | 1,177.00 | 1,205.00 | 1,150.00 | 1,178.00 | 1,178.00 | 53,913 |
| Sep 5, 2024 | 1,201.00 | 1,211.00 | 1,170.00 | 1,171.00 | 1,171.00 | 65,918 |
| Sep 4, 2024 | 1,236.00 | 1,239.00 | 1,203.00 | 1,203.00 | 1,203.00 | 52,000 |
| Sep 3, 2024 | 1,265.00 | 1,265.00 | 1,237.00 | 1,249.00 | 1,249.00 | 37,271 |
| Sep 2, 2024 | 1,281.00 | 1,281.00 | 1,260.00 | 1,265.00 | 1,265.00 | 14,915 |
| Aug 30, 2024 | 1,296.00 | 1,298.00 | 1,281.00 | 1,293.00 | 1,293.00 | 12,329 |
| Aug 29, 2024 | 1,326.00 | 1,326.00 | 1,292.00 | 1,296.00 | 1,296.00 | 14,063 |
| Aug 28, 2024 | 1,305.00 | 1,327.00 | 1,294.00 | 1,327.00 | 1,327.00 | 16,843 |
| Aug 27, 2024 | 1,291.00 | 1,309.00 | 1,289.00 | 1,302.00 | 1,302.00 | 37,252 |
| Aug 26, 2024 | 1,313.00 | 1,316.00 | 1,299.00 | 1,305.00 | 1,305.00 | 22,634 |
| Aug 23, 2024 | 1,309.00 | 1,330.00 | 1,302.00 | 1,316.00 | 1,316.00 | 21,152 |
| Aug 22, 2024 | 1,346.00 | 1,372.00 | 1,310.00 | 1,323.00 | 1,323.00 | 36,230 |
| Aug 21, 2024 | 1,316.00 | 1,354.00 | 1,303.00 | 1,345.00 | 1,345.00 | 87,723 |
| Aug 20, 2024 | 1,273.00 | 1,349.00 | 1,273.00 | 1,316.00 | 1,316.00 | 58,324 |
| Aug 19, 2024 | 1,281.00 | 1,300.00 | 1,259.00 | 1,273.00 | 1,273.00 | 30,000 |
| Aug 16, 2024 | 1,301.00 | 1,302.00 | 1,278.00 | 1,281.00 | 1,281.00 | 67,233 |
| Aug 14, 2024 | 1,332.00 | 1,332.00 | 1,303.00 | 1,315.00 | 1,315.00 | 44,299 |
| Aug 13, 2024 | 1,355.00 | 1,355.00 | 1,311.00 | 1,311.00 | 1,311.00 | 51,469 |
| Aug 12, 2024 | 1,323.00 | 1,349.00 | 1,321.00 | 1,347.00 | 1,347.00 | 47,402 |
| Aug 9, 2024 | 1,280.00 | 1,340.00 | 1,280.00 | 1,323.00 | 1,323.00 | 51,601 |
| Aug 8, 2024 | 1,304.00 | 1,309.00 | 1,271.00 | 1,285.00 | 1,285.00 | 40,536 |
| Aug 7, 2024 | 1,232.00 | 1,315.00 | 1,232.00 | 1,310.00 | 1,310.00 | 53,927 |
| Aug 6, 2024 | 1,198.00 | 1,269.00 | 1,181.00 | 1,248.00 | 1,248.00 | 135,410 |
| Aug 5, 2024 | 1,323.00 | 1,347.00 | 1,198.00 | 1,198.00 | 1,198.00 | 199,593 |
| Aug 2, 2024 | 1,424.00 | 1,424.00 | 1,318.00 | 1,323.00 | 1,323.00 | 150,484 |
| Aug 1, 2024 | 1,433.00 | 1,442.00 | 1,410.00 | 1,425.00 | 1,425.00 | 79,283 |
| Jul 31, 2024 | 1,390.00 | 1,463.00 | 1,365.00 | 1,418.00 | 1,418.00 | 186,662 |
| Jul 30, 2024 | 1,404.00 | 1,572.00 | 1,364.00 | 1,376.00 | 1,376.00 | 1,151,067 |
| Jul 29, 2024 | 1,402.00 | 1,432.00 | 1,400.00 | 1,404.00 | 1,404.00 | 36,458 |
| Jul 26, 2024 | 1,395.00 | 1,410.00 | 1,371.00 | 1,402.00 | 1,402.00 | 36,409 |
| Jul 25, 2024 | 1,446.00 | 1,447.00 | 1,382.00 | 1,410.00 | 1,410.00 | 149,463 |
| Jul 24, 2024 | 1,487.00 | 1,487.00 | 1,411.00 | 1,446.00 | 1,446.00 | 108,465 |
| Jul 23, 2024 | 1,432.00 | 1,500.00 | 1,428.00 | 1,480.00 | 1,480.00 | 358,897 |
| Jul 22, 2024 | 1,427.00 | 1,459.00 | 1,411.00 | 1,427.00 | 1,427.00 | 109,991 |
| Jul 19, 2024 | 1,468.00 | 1,493.00 | 1,410.00 | 1,427.00 | 1,427.00 | 97,364 |
| Jul 18, 2024 | 1,495.00 | 1,515.00 | 1,422.00 | 1,479.00 | 1,479.00 | 292,761 |
| Jul 17, 2024 | 1,395.00 | 1,499.00 | 1,394.00 | 1,499.00 | 1,499.00 | 168,359 |
| Jul 16, 2024 | 1,406.00 | 1,415.00 | 1,371.00 | 1,409.00 | 1,409.00 | 149,853 |
| Jul 15, 2024 | 1,340.00 | 1,430.00 | 1,332.00 | 1,404.00 | 1,404.00 | 420,554 |
| Jul 12, 2024 | 1,284.00 | 1,534.00 | 1,268.00 | 1,342.00 | 1,342.00 | 2,387,661 |
| Jul 11, 2024 | 1,312.00 | 1,338.00 | 1,265.00 | 1,279.00 | 1,279.00 | 212,525 |
| Jul 10, 2024 | 1,230.00 | 1,568.00 | 1,230.00 | 1,313.00 | 1,313.00 | 2,534,352 |
| Jul 9, 2024 | 1,221.00 | 1,232.00 | 1,220.00 | 1,230.00 | 1,230.00 | 10,479 |
| Jul 8, 2024 | 1,230.00 | 1,234.00 | 1,216.00 | 1,227.00 | 1,227.00 | 14,175 |
| Jul 5, 2024 | 1,230.00 | 1,243.00 | 1,208.00 | 1,230.00 | 1,230.00 | 40,558 |
| Jul 4, 2024 | 1,220.00 | 1,230.00 | 1,196.00 | 1,230.00 | 1,230.00 | 69,561 |
| Jul 3, 2024 | 1,259.00 | 1,262.00 | 1,192.00 | 1,233.00 | 1,233.00 | 109,604 |
| Jul 2, 2024 | 1,282.00 | 1,290.00 | 1,260.00 | 1,262.00 | 1,262.00 | 18,828 |
| Jul 1, 2024 | 1,291.00 | 1,295.00 | 1,265.00 | 1,282.00 | 1,282.00 | 21,920 |
| Jun 28, 2024 | 1,268.00 | 1,282.00 | 1,256.00 | 1,282.00 | 1,282.00 | 34,715 |
| Jun 27, 2024 | 1,306.00 | 1,309.00 | 1,251.00 | 1,267.00 | 1,267.00 | 22,973 |
| Jun 26, 2024 | 1,307.00 | 1,315.00 | 1,299.00 | 1,299.00 | 1,299.00 | 16,658 |
| Jun 25, 2024 | 1,283.00 | 1,309.00 | 1,283.00 | 1,307.00 | 1,307.00 | 25,646 |
| Jun 24, 2024 | 1,320.00 | 1,320.00 | 1,290.00 | 1,291.00 | 1,291.00 | 32,722 |
| Jun 21, 2024 | 1,320.00 | 1,324.00 | 1,310.00 | 1,315.00 | 1,315.00 | 23,537 |
| Jun 20, 2024 | 1,312.00 | 1,322.00 | 1,307.00 | 1,320.00 | 1,320.00 | 28,852 |
| Jun 19, 2024 | 1,321.00 | 1,324.00 | 1,308.00 | 1,312.00 | 1,312.00 | 23,039 |
| Jun 18, 2024 | 1,330.00 | 1,338.00 | 1,318.00 | 1,321.00 | 1,321.00 | 37,819 |
| Jun 17, 2024 | 1,351.00 | 1,353.00 | 1,329.00 | 1,329.00 | 1,329.00 | 65,096 |
| Jun 14, 2024 | 1,372.00 | 1,374.00 | 1,343.00 | 1,351.00 | 1,351.00 | 98,031 |
| Jun 13, 2024 | 1,371.00 | 1,379.00 | 1,369.00 | 1,372.00 | 1,372.00 | 27,058 |
| Jun 12, 2024 | 1,377.00 | 1,383.00 | 1,366.00 | 1,371.00 | 1,371.00 | 50,766 |
| Jun 11, 2024 | 1,385.00 | 1,393.00 | 1,367.00 | 1,374.00 | 1,374.00 | 44,663 |
| Jun 10, 2024 | 1,390.00 | 1,396.00 | 1,367.00 | 1,384.00 | 1,384.00 | 71,355 |
| Jun 7, 2024 | 1,409.00 | 1,409.00 | 1,394.00 | 1,396.00 | 1,396.00 | 28,649 |
| Jun 5, 2024 | 1,405.00 | 1,413.00 | 1,395.00 | 1,401.00 | 1,401.00 | 35,889 |
| Jun 4, 2024 | 1,415.00 | 1,423.00 | 1,402.00 | 1,416.00 | 1,416.00 | 35,688 |
| Jun 3, 2024 | 1,422.00 | 1,445.00 | 1,401.00 | 1,422.00 | 1,422.00 | 49,386 |
| May 31, 2024 | 1,496.00 | 1,514.00 | 1,400.00 | 1,422.00 | 1,422.00 | 143,990 |
| May 30, 2024 | 1,412.00 | 1,413.00 | 1,400.00 | 1,406.00 | 1,406.00 | 54,036 |
| May 29, 2024 | 1,421.00 | 1,430.00 | 1,412.00 | 1,412.00 | 1,412.00 | 30,398 |
| May 28, 2024 | 1,412.00 | 1,439.00 | 1,405.00 | 1,421.00 | 1,421.00 | 43,123 |
| May 27, 2024 | 1,410.00 | 1,420.00 | 1,401.00 | 1,412.00 | 1,412.00 | 28,614 |
| May 24, 2024 | 1,430.00 | 1,430.00 | 1,400.00 | 1,412.00 | 1,412.00 | 33,936 |
| May 23, 2024 | 1,425.00 | 1,459.00 | 1,397.00 | 1,433.00 | 1,433.00 | 40,705 |
| May 22, 2024 | 1,430.00 | 1,498.00 | 1,405.00 | 1,427.00 | 1,427.00 | 60,733 |
| May 21, 2024 | 1,426.00 | 1,429.00 | 1,401.00 | 1,415.00 | 1,415.00 | 41,143 |
| May 20, 2024 | 1,405.00 | 1,430.00 | 1,400.00 | 1,423.00 | 1,423.00 | 31,383 |
| May 17, 2024 | 1,432.00 | 1,432.00 | 1,398.00 | 1,405.00 | 1,405.00 | 43,227 |
| May 16, 2024 | 1,425.00 | 1,440.00 | 1,410.00 | 1,424.00 | 1,424.00 | 59,795 |
| May 14, 2024 | 1,455.00 | 1,572.00 | 1,410.00 | 1,410.00 | 1,410.00 | 288,812 |
| May 13, 2024 | 1,453.00 | 1,457.00 | 1,409.00 | 1,428.00 | 1,428.00 | 61,296 |
| May 10, 2024 | 1,443.00 | 1,460.00 | 1,440.00 | 1,453.00 | 1,453.00 | 36,348 |
| May 9, 2024 | 1,430.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | 21,862 |
| May 8, 2024 | 1,445.00 | 1,460.00 | 1,427.00 | 1,443.00 | 1,443.00 | 43,074 |
| May 7, 2024 | 1,439.00 | 1,449.00 | 1,429.00 | 1,434.00 | 1,434.00 | 35,992 |
| May 3, 2024 | 1,444.00 | 1,480.00 | 1,420.00 | 1,428.00 | 1,428.00 | 60,496 |
| May 2, 2024 | 1,469.00 | 1,481.00 | 1,425.00 | 1,444.00 | 1,444.00 | 31,044 |
| Apr 30, 2024 | 1,494.00 | 1,494.00 | 1,401.00 | 1,469.00 | 1,469.00 | 91,706 |
| Apr 29, 2024 | 1,489.00 | 1,500.00 | 1,481.00 | 1,494.00 | 1,494.00 | 65,112 |
| Apr 26, 2024 | 1,500.00 | 1,505.00 | 1,419.00 | 1,489.00 | 1,489.00 | 179,654 |
| Apr 25, 2024 | 1,513.00 | 1,513.00 | 1,449.00 | 1,469.00 | 1,469.00 | 95,836 |
| Apr 24, 2024 | 1,569.00 | 1,569.00 | 1,493.00 | 1,515.00 | 1,515.00 | 128,214 |
| Apr 23, 2024 | 1,580.00 | 1,592.00 | 1,505.00 | 1,571.00 | 1,571.00 | 331,855 |
| Apr 22, 2024 | 1,385.00 | 1,775.00 | 1,375.00 | 1,615.00 | 1,615.00 | 2,913,339 |
| Apr 19, 2024 | 1,409.00 | 1,409.00 | 1,354.00 | 1,384.00 | 1,384.00 | 53,080 |
| Apr 18, 2024 | 1,393.00 | 1,400.00 | 1,378.00 | 1,400.00 | 1,400.00 | 67,526 |
| Apr 17, 2024 | 1,447.00 | 1,447.00 | 1,360.00 | 1,400.00 | 1,400.00 | 50,515 |
| Apr 16, 2024 | 1,449.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,450.00 | 115,704 |
| Apr 15, 2024 | 1,489.00 | 1,489.00 | 1,436.00 | 1,450.00 | 1,450.00 | 56,666 |
| Apr 12, 2024 | 1,515.00 | 1,525.00 | 1,463.00 | 1,496.00 | 1,496.00 | 68,690 |
| Apr 11, 2024 | 1,552.00 | 1,552.00 | 1,493.00 | 1,513.00 | 1,513.00 | 136,614 |
| Apr 9, 2024 | 1,441.00 | 1,570.00 | 1,421.00 | 1,511.00 | 1,511.00 | 150,306 |
| Apr 8, 2024 | 1,399.00 | 1,432.00 | 1,367.00 | 1,421.00 | 1,421.00 | 168,953 |
| Apr 5, 2024 | 1,477.00 | 1,477.00 | 1,398.00 | 1,398.00 | 1,398.00 | 109,869 |
| Apr 4, 2024 | 1,485.00 | 1,512.00 | 1,463.00 | 1,477.00 | 1,477.00 | 47,666 |
| Apr 3, 2024 | 1,499.00 | 1,499.00 | 1,456.00 | 1,485.00 | 1,485.00 | 103,545 |
| Apr 2, 2024 | 1,577.00 | 1,580.00 | 1,496.00 | 1,508.00 | 1,508.00 | 152,975 |
| Apr 1, 2024 | 1,573.00 | 1,588.00 | 1,561.00 | 1,573.00 | 1,573.00 | 76,087 |
| Mar 29, 2024 | 1,599.00 | 1,602.00 | 1,568.00 | 1,574.00 | 1,574.00 | 80,054 |
| Mar 28, 2024 | 1,620.00 | 1,624.00 | 1,599.00 | 1,608.00 | 1,608.00 | 30,441 |
| Mar 27, 2024 | 1,622.00 | 1,634.00 | 1,606.00 | 1,611.00 | 1,611.00 | 65,364 |
| Mar 26, 2024 | 1,629.00 | 1,633.00 | 1,607.00 | 1,622.00 | 1,622.00 | 63,181 |
| Mar 25, 2024 | 1,655.00 | 1,655.00 | 1,610.00 | 1,619.00 | 1,619.00 | 136,919 |
| Mar 22, 2024 | 1,678.00 | 1,678.00 | 1,644.00 | 1,655.00 | 1,655.00 | 136,565 |
| Mar 21, 2024 | 1,685.00 | 1,686.00 | 1,663.00 | 1,680.00 | 1,680.00 | 73,799 |
| Mar 20, 2024 | 1,682.00 | 1,695.00 | 1,666.00 | 1,685.00 | 1,685.00 | 57,664 |
| Mar 19, 2024 | 1,700.00 | 1,716.00 | 1,681.00 | 1,690.00 | 1,690.00 | 141,021 |
| Mar 18, 2024 | 1,719.00 | 1,785.00 | 1,690.00 | 1,714.00 | 1,714.00 | 105,751 |
| Mar 15, 2024 | 1,763.00 | 1,766.00 | 1,687.00 | 1,713.00 | 1,713.00 | 138,233 |
| Mar 14, 2024 | 1,737.00 | 1,755.00 | 1,722.00 | 1,733.00 | 1,733.00 | 67,950 |
| Mar 13, 2024 | 1,701.00 | 1,753.00 | 1,700.00 | 1,742.00 | 1,742.00 | 79,493 |
| Mar 12, 2024 | 1,700.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,705.00 | 29,261 |
| Mar 11, 2024 | 1,700.00 | 1,707.00 | 1,700.00 | 1,701.00 | 1,701.00 | 50,730 |
| Mar 8, 2024 | 1,701.00 | 1,717.00 | 1,700.00 | 1,711.00 | 1,711.00 | 37,096 |
| Mar 7, 2024 | 1,705.00 | 1,715.00 | 1,678.00 | 1,701.00 | 1,701.00 | 60,518 |
| Mar 6, 2024 | 1,668.00 | 1,786.00 | 1,668.00 | 1,705.00 | 1,705.00 | 136,850 |
| Mar 5, 2024 | 1,701.00 | 1,709.00 | 1,667.00 | 1,667.00 | 1,667.00 | 167,138 |
| Mar 4, 2024 | 1,705.00 | 1,733.00 | 1,700.00 | 1,700.00 | 1,700.00 | 61,511 |
| Feb 29, 2024 | 1,721.00 | 1,721.00 | 1,688.00 | 1,704.00 | 1,704.00 | 56,216 |
| Feb 28, 2024 | 1,668.00 | 1,721.00 | 1,668.00 | 1,721.00 | 1,721.00 | 67,810 |
| Feb 27, 2024 | 1,702.00 | 1,718.00 | 1,670.00 | 1,675.00 | 1,675.00 | 100,161 |
| Feb 26, 2024 | 1,685.00 | 1,723.00 | 1,683.00 | 1,718.00 | 1,718.00 | 94,637 |
| Feb 23, 2024 | 1,701.00 | 1,708.00 | 1,684.00 | 1,685.00 | 1,685.00 | 92,516 |
| Feb 22, 2024 | 1,707.00 | 1,719.00 | 1,695.00 | 1,701.00 | 1,701.00 | 54,637 |
| Feb 21, 2024 | 1,725.00 | 1,745.00 | 1,707.00 | 1,707.00 | 1,707.00 | 76,908 |
| Feb 20, 2024 | 1,743.00 | 1,768.00 | 1,730.00 | 1,732.00 | 1,732.00 | 91,549 |
| Feb 19, 2024 | 1,782.00 | 1,795.00 | 1,753.00 | 1,757.00 | 1,757.00 | 100,464 |
| Feb 16, 2024 | 1,775.00 | 1,775.00 | 1,743.00 | 1,774.00 | 1,774.00 | 57,387 |
| Feb 15, 2024 | 1,775.00 | 1,795.00 | 1,755.00 | 1,783.00 | 1,783.00 | 75,304 |
| Feb 14, 2024 | 1,758.00 | 1,779.00 | 1,742.00 | 1,779.00 | 1,779.00 | 37,610 |
| Feb 13, 2024 | 1,698.00 | 1,786.00 | 1,698.00 | 1,783.00 | 1,783.00 | 161,550 |
| Feb 8, 2024 | 1,745.00 | 1,745.00 | 1,691.00 | 1,700.00 | 1,700.00 | 94,581 |
| Feb 7, 2024 | 1,705.00 | 1,793.00 | 1,690.00 | 1,702.00 | 1,702.00 | 137,099 |
| Feb 6, 2024 | 1,744.00 | 1,744.00 | 1,694.00 | 1,694.00 | 1,694.00 | 115,306 |
| Feb 5, 2024 | 1,785.00 | 1,787.00 | 1,727.00 | 1,739.00 | 1,739.00 | 97,388 |
| Feb 2, 2024 | 1,780.00 | 1,803.00 | 1,767.00 | 1,787.00 | 1,787.00 | 61,197 |
| Feb 1, 2024 | 1,767.00 | 1,784.00 | 1,750.00 | 1,767.00 | 1,767.00 | 36,120 |
| Jan 31, 2024 | 1,789.00 | 1,805.00 | 1,765.00 | 1,768.00 | 1,768.00 | 51,390 |
| Jan 30, 2024 | 1,827.00 | 1,840.00 | 1,770.00 | 1,781.00 | 1,781.00 | 88,605 |
| Jan 29, 2024 | 1,879.00 | 1,879.00 | 1,821.00 | 1,827.00 | 1,827.00 | 79,800 |
| Jan 26, 2024 | 1,860.00 | 1,882.00 | 1,841.00 | 1,869.00 | 1,869.00 | 56,337 |
| Jan 25, 2024 | 1,828.00 | 1,881.00 | 1,725.00 | 1,860.00 | 1,860.00 | 253,738 |
| Jan 24, 2024 | 1,985.00 | 1,998.00 | 1,821.00 | 1,821.00 | 1,821.00 | 453,670 |
| Jan 23, 2024 | 1,996.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,990.00 | 96,703 |
| Jan 22, 2024 | 2,000.00 | 2,025.00 | 1,988.00 | 2,000.00 | 2,000.00 | 77,733 |
| Jan 19, 2024 | 2,000.00 | 2,050.00 | 1,993.00 | 2,000.00 | 2,000.00 | 84,429 |
| Jan 18, 2024 | 1,990.00 | 2,035.00 | 1,985.00 | 1,998.00 | 1,998.00 | 76,441 |
| Jan 17, 2024 | 2,135.00 | 2,135.00 | 1,991.00 | 2,025.00 | 2,025.00 | 216,514 |
| Jan 16, 2024 | 2,135.00 | 2,135.00 | 2,085.00 | 2,120.00 | 2,120.00 | 41,732 |
| Jan 15, 2024 | 2,150.00 | 2,150.00 | 2,105.00 | 2,125.00 | 2,125.00 | 27,955 |
| Jan 12, 2024 | 2,200.00 | 2,210.00 | 2,120.00 | 2,150.00 | 2,150.00 | 139,024 |
| Jan 11, 2024 | 2,225.00 | 2,255.00 | 2,185.00 | 2,215.00 | 2,215.00 | 142,692 |
| Jan 10, 2024 | 2,190.00 | 2,265.00 | 2,175.00 | 2,220.00 | 2,220.00 | 124,484 |
| Jan 9, 2024 | 2,235.00 | 2,235.00 | 2,170.00 | 2,205.00 | 2,205.00 | 86,953 |
| Jan 8, 2024 | 2,245.00 | 2,250.00 | 2,195.00 | 2,220.00 | 2,220.00 | 105,071 |
| Jan 5, 2024 | 2,150.00 | 2,250.00 | 2,100.00 | 2,225.00 | 2,225.00 | 254,162 |
| Jan 4, 2024 | 2,235.00 | 2,235.00 | 2,135.00 | 2,165.00 | 2,165.00 | 146,482 |
| Jan 3, 2024 | 2,210.00 | 2,225.00 | 2,130.00 | 2,180.00 | 2,180.00 | 200,399 |
| Jan 2, 2024 | 2,170.00 | 2,345.00 | 2,145.00 | 2,220.00 | 2,220.00 | 773,513 |
| Dec 28, 2023 | 2,085.00 | 2,140.00 | 2,080.00 | 2,100.00 | 2,100.00 | 133,466 |
| Dec 27, 2023 | 2,090.00 | 2,125.00 | 2,065.00 | 2,105.00 | 2,105.00 | 134,516 |
| Dec 26, 2023 | 2,120.00 | 2,130.00 | 2,075.00 | 2,115.00 | 2,115.00 | 112,415 |
| Dec 22, 2023 | 2,180.00 | 2,185.00 | 2,120.00 | 2,125.00 | 2,125.00 | 153,747 |
| Dec 21, 2023 | 2,175.00 | 2,230.00 | 2,135.00 | 2,185.00 | 2,185.00 | 180,833 |
| Dec 20, 2023 | 2,170.00 | 2,205.00 | 2,145.00 | 2,160.00 | 2,160.00 | 148,994 |
| Dec 19, 2023 | 2,245.00 | 2,255.00 | 2,160.00 | 2,175.00 | 2,175.00 | 285,614 |
| Dec 18, 2023 | 2,340.00 | 2,340.00 | 2,225.00 | 2,260.00 | 2,260.00 | 393,742 |
| Dec 15, 2023 | 2,305.00 | 2,385.00 | 2,305.00 | 2,360.00 | 2,360.00 | 252,749 |
| Dec 14, 2023 | 2,555.00 | 2,595.00 | 2,300.00 | 2,325.00 | 2,325.00 | 1,087,294 |
| Dec 13, 2023 | 2,575.00 | 2,650.00 | 2,450.00 | 2,480.00 | 2,480.00 | 796,674 |
| Dec 12, 2023 | 2,690.00 | 2,710.00 | 2,500.00 | 2,595.00 | 2,595.00 | 903,593 |
| Dec 11, 2023 | 2,665.00 | 2,930.00 | 2,655.00 | 2,740.00 | 2,740.00 | 4,034,180 |
| Dec 8, 2023 | 2,045.00 | 2,665.00 | 2,045.00 | 2,445.00 | 2,445.00 | 3,974,640 |
| Dec 7, 2023 | 2,090.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | 35,128 |
| Dec 6, 2023 | 2,045.00 | 2,080.00 | 2,045.00 | 2,070.00 | 2,070.00 | 42,831 |
| Dec 5, 2023 | 2,055.00 | 2,075.00 | 2,050.00 | 2,065.00 | 2,065.00 | 56,885 |
| Dec 4, 2023 | 2,105.00 | 2,115.00 | 2,065.00 | 2,070.00 | 2,070.00 | 69,016 |
| Dec 1, 2023 | 2,100.00 | 2,140.00 | 2,100.00 | 2,125.00 | 2,125.00 | 35,937 |
| Nov 30, 2023 | 2,060.00 | 2,150.00 | 2,015.00 | 2,120.00 | 2,120.00 | 106,461 |
| Nov 29, 2023 | 2,110.00 | 2,125.00 | 2,050.00 | 2,060.00 | 2,060.00 | 123,868 |
| Nov 28, 2023 | 2,060.00 | 2,140.00 | 2,060.00 | 2,130.00 | 2,130.00 | 45,042 |
| Nov 27, 2023 | 2,080.00 | 2,095.00 | 2,060.00 | 2,070.00 | 2,070.00 | 62,666 |
| Nov 24, 2023 | 2,090.00 | 2,125.00 | 2,050.00 | 2,080.00 | 2,080.00 | 35,171 |
| Nov 23, 2023 | 2,100.00 | 2,120.00 | 2,090.00 | 2,095.00 | 2,095.00 | 27,224 |
| Nov 22, 2023 | 2,060.00 | 2,120.00 | 2,045.00 | 2,100.00 | 2,100.00 | 53,135 |
| Nov 21, 2023 | 2,070.00 | 2,125.00 | 2,070.00 | 2,100.00 | 2,100.00 | 37,213 |
| Nov 20, 2023 | 2,030.00 | 2,110.00 | 2,030.00 | 2,090.00 | 2,090.00 | 39,730 |
Related Tickers
013360.KS Ilsung Construction Co., Ltd.
1,441.00
-3.48%
037440.KQ Heerim Architects & Planners Co., Ltd.
5,760.00
-2.04%
003070.KS Kolon Global Corporation
9,900.00
-0.50%
CCCL.NS Consolidated Construction Consortium Limited
15.92
+1.34%
001260.KS Namkwang Engineering & Construction Co., Ltd.
7,960.00
-7.98%
001840.KQ EE-HWA Construction Co., Ltd.
2,670.00
-8.72%
CCCL.BO Consolidated Construction Consortium Limited
15.97
+0.63%
1803.T Shimizu Corporation
1,200.50
+0.38%
IRCON.NS Ircon International Limited
188.77
+2.41%
DG.PA Vinci SA
100.30
-0.64%