KSE - Delayed Quote KRW
Doosan Enerbility Co., Ltd. (034020.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 8, 2024 | 21,400.00 | 21,700.00 | 21,100.00 | 21,450.00 | 21,450.00 | 4,591,326 |
| Nov 7, 2024 | 21,200.00 | 21,700.00 | 20,500.00 | 20,900.00 | 20,900.00 | 9,313,005 |
| Nov 6, 2024 | 20,450.00 | 21,150.00 | 20,450.00 | 20,900.00 | 20,900.00 | 7,885,107 |
| Nov 5, 2024 | 19,930.00 | 20,550.00 | 19,790.00 | 20,400.00 | 20,400.00 | 4,022,063 |
| Nov 4, 2024 | 20,050.00 | 20,150.00 | 19,350.00 | 20,000.00 | 20,000.00 | 4,911,648 |
| Nov 1, 2024 | 20,600.00 | 20,750.00 | 19,850.00 | 19,980.00 | 19,980.00 | 5,749,622 |
| Oct 31, 2024 | 20,150.00 | 20,800.00 | 19,700.00 | 20,050.00 | 20,050.00 | 14,011,947 |
| Oct 30, 2024 | 21,850.00 | 22,000.00 | 21,250.00 | 21,400.00 | 21,400.00 | 6,459,985 |
| Oct 29, 2024 | 21,800.00 | 22,150.00 | 21,500.00 | 21,850.00 | 21,850.00 | 12,069,996 |
| Oct 28, 2024 | 20,800.00 | 21,700.00 | 20,750.00 | 21,400.00 | 21,400.00 | 11,033,510 |
| Oct 25, 2024 | 0.884246:1 Stock Splits | |||||
| Oct 25, 2024 | 20,850.00 | 21,300.00 | 20,550.00 | 20,600.00 | 20,600.00 | 4,764,600 |
| Oct 24, 2024 | 19,850.00 | 21,000.00 | 19,840.00 | 20,850.00 | 20,850.00 | 8,918,248 |
| Oct 23, 2024 | 20,650.00 | 20,800.00 | 19,960.00 | 20,100.00 | 20,100.00 | 6,418,161 |
| Oct 22, 2024 | 20,300.00 | 21,300.00 | 20,000.00 | 20,650.00 | 20,650.00 | 13,625,006 |
| Oct 21, 2024 | 21,350.00 | 21,400.00 | 20,300.00 | 20,650.00 | 20,650.00 | 12,710,750 |
| Oct 18, 2024 | 20,900.00 | 21,300.00 | 20,100.00 | 20,450.00 | 20,450.00 | 10,127,307 |
| Oct 17, 2024 | 21,100.00 | 21,500.00 | 20,550.00 | 21,150.00 | 21,150.00 | 34,706,921 |
| Oct 16, 2024 | 18,820.00 | 19,950.00 | 18,550.00 | 19,460.00 | 19,460.00 | 10,748,471 |
| Oct 15, 2024 | 18,650.00 | 19,350.00 | 18,650.00 | 19,000.00 | 19,000.00 | 9,302,369 |
| Oct 14, 2024 | 18,200.00 | 18,500.00 | 18,150.00 | 18,100.00 | 18,100.00 | 2,294,944 |
| Oct 11, 2024 | 18,290.00 | 18,460.00 | 18,060.00 | 18,100.00 | 18,100.00 | 1,659,316 |
| Oct 10, 2024 | 18,400.00 | 18,470.00 | 18,130.00 | 18,200.00 | 18,200.00 | 2,389,396 |
| Oct 8, 2024 | 18,130.00 | 18,760.00 | 18,110.00 | 18,370.00 | 18,370.00 | 4,087,833 |
| Oct 7, 2024 | 17,490.00 | 18,270.00 | 17,280.00 | 18,270.00 | 18,270.00 | 3,744,724 |
| Oct 4, 2024 | 17,470.00 | 17,580.00 | 17,140.00 | 17,410.00 | 17,410.00 | 2,178,359 |
| Oct 2, 2024 | 17,710.00 | 17,710.00 | 17,250.00 | 17,310.00 | 17,310.00 | 2,532,931 |
| Sep 30, 2024 | 18,170.00 | 18,310.00 | 17,850.00 | 17,910.00 | 17,910.00 | 2,322,831 |
| Sep 27, 2024 | 18,470.00 | 18,520.00 | 18,050.00 | 18,050.00 | 18,050.00 | 2,136,062 |
| Sep 26, 2024 | 18,110.00 | 18,480.00 | 17,980.00 | 18,450.00 | 18,450.00 | 2,525,949 |
| Sep 25, 2024 | 18,340.00 | 18,620.00 | 18,080.00 | 18,100.00 | 18,100.00 | 2,332,580 |
| Sep 24, 2024 | 18,250.00 | 18,330.00 | 17,760.00 | 18,160.00 | 18,160.00 | 2,653,431 |
| Sep 23, 2024 | 18,300.00 | 18,720.00 | 18,120.00 | 18,200.00 | 18,200.00 | 3,924,727 |
| Sep 20, 2024 | 18,710.00 | 18,790.00 | 17,950.00 | 17,960.00 | 17,960.00 | 5,353,964 |
| Sep 19, 2024 | 18,500.00 | 18,750.00 | 18,310.00 | 18,710.00 | 18,710.00 | 4,720,304 |
| Sep 13, 2024 | 18,290.00 | 18,670.00 | 17,820.00 | 18,160.00 | 18,160.00 | 5,730,891 |
| Sep 12, 2024 | 16,500.00 | 17,710.00 | 16,500.00 | 17,710.00 | 17,710.00 | 4,467,950 |
| Sep 11, 2024 | 16,700.00 | 16,830.00 | 16,260.00 | 16,370.00 | 16,370.00 | 2,024,091 |
| Sep 10, 2024 | 16,910.00 | 16,970.00 | 16,540.00 | 16,560.00 | 16,560.00 | 1,575,573 |
| Sep 9, 2024 | 16,150.00 | 16,890.00 | 16,100.00 | 16,800.00 | 16,800.00 | 1,829,627 |
| Sep 6, 2024 | 16,620.00 | 16,890.00 | 16,490.00 | 16,570.00 | 16,570.00 | 2,141,879 |
| Sep 5, 2024 | 17,200.00 | 17,350.00 | 16,570.00 | 16,620.00 | 16,620.00 | 3,117,440 |
| Sep 4, 2024 | 17,100.00 | 17,650.00 | 16,900.00 | 17,200.00 | 17,200.00 | 3,900,091 |
| Sep 3, 2024 | 17,890.00 | 18,020.00 | 17,600.00 | 17,650.00 | 17,650.00 | 2,152,522 |
| Sep 2, 2024 | 18,300.00 | 18,300.00 | 17,830.00 | 17,890.00 | 17,890.00 | 1,972,917 |
| Aug 30, 2024 | 18,000.00 | 18,460.00 | 17,990.00 | 18,100.00 | 18,100.00 | 3,987,360 |
| Aug 29, 2024 | 18,420.00 | 18,450.00 | 17,660.00 | 17,750.00 | 17,750.00 | 4,748,040 |
| Aug 28, 2024 | 17,780.00 | 18,840.00 | 17,730.00 | 18,480.00 | 18,480.00 | 8,797,648 |
| Aug 27, 2024 | 17,250.00 | 17,870.00 | 17,050.00 | 17,860.00 | 17,860.00 | 2,821,052 |
| Aug 26, 2024 | 18,010.00 | 18,020.00 | 17,230.00 | 17,430.00 | 17,430.00 | 3,234,955 |
| Aug 23, 2024 | 17,730.00 | 18,110.00 | 17,600.00 | 18,010.00 | 18,010.00 | 2,158,110 |
| Aug 22, 2024 | 18,060.00 | 18,120.00 | 17,630.00 | 17,760.00 | 17,760.00 | 1,844,964 |
| Aug 21, 2024 | 17,840.00 | 18,100.00 | 17,600.00 | 18,040.00 | 18,040.00 | 2,239,981 |
| Aug 20, 2024 | 18,350.00 | 18,350.00 | 17,960.00 | 17,970.00 | 17,970.00 | 2,970,641 |
| Aug 19, 2024 | 18,890.00 | 18,890.00 | 18,160.00 | 18,230.00 | 18,230.00 | 3,153,671 |
| Aug 16, 2024 | 18,410.00 | 18,960.00 | 18,410.00 | 18,750.00 | 18,750.00 | 4,173,741 |
| Aug 14, 2024 | 18,440.00 | 18,470.00 | 18,100.00 | 18,170.00 | 18,170.00 | 1,949,539 |
| Aug 13, 2024 | 18,450.00 | 18,700.00 | 18,120.00 | 18,150.00 | 18,150.00 | 3,047,042 |
| Aug 12, 2024 | 17,790.00 | 18,490.00 | 17,720.00 | 18,340.00 | 18,340.00 | 3,352,235 |
| Aug 9, 2024 | 17,720.00 | 17,880.00 | 17,500.00 | 17,690.00 | 17,690.00 | 2,791,297 |
| Aug 8, 2024 | 16,610.00 | 17,680.00 | 16,590.00 | 17,540.00 | 17,540.00 | 6,916,530 |
| Aug 7, 2024 | 16,800.00 | 17,170.00 | 16,610.00 | 16,850.00 | 16,850.00 | 3,752,220 |
| Aug 6, 2024 | 16,020.00 | 17,300.00 | 16,020.00 | 16,870.00 | 16,870.00 | 7,701,706 |
| Aug 5, 2024 | 17,280.00 | 17,290.00 | 15,150.00 | 15,860.00 | 15,860.00 | 8,528,030 |
| Aug 2, 2024 | 18,440.00 | 18,440.00 | 17,660.00 | 17,690.00 | 17,690.00 | 6,333,063 |
| Aug 1, 2024 | 18,850.00 | 19,040.00 | 18,710.00 | 18,710.00 | 18,710.00 | 3,223,275 |
| Jul 31, 2024 | 18,640.00 | 19,800.00 | 18,640.00 | 18,830.00 | 18,830.00 | 14,217,304 |
| Jul 30, 2024 | 18,410.00 | 18,720.00 | 18,150.00 | 18,560.00 | 18,560.00 | 5,141,839 |
| Jul 29, 2024 | 18,930.00 | 18,970.00 | 18,310.00 | 18,530.00 | 18,530.00 | 5,559,272 |
| Jul 26, 2024 | 18,800.00 | 19,300.00 | 18,800.00 | 18,870.00 | 18,870.00 | 5,558,211 |
| Jul 25, 2024 | 19,750.00 | 20,200.00 | 18,910.00 | 18,930.00 | 18,930.00 | 9,151,927 |
| Jul 24, 2024 | 19,760.00 | 20,100.00 | 19,640.00 | 19,820.00 | 19,820.00 | 6,287,396 |
| Jul 23, 2024 | 20,050.00 | 20,350.00 | 19,610.00 | 19,880.00 | 19,880.00 | 9,843,278 |
| Jul 22, 2024 | 20,300.00 | 20,750.00 | 20,000.00 | 20,200.00 | 20,200.00 | 10,307,333 |
| Jul 19, 2024 | 21,100.00 | 21,100.00 | 20,100.00 | 20,200.00 | 20,200.00 | 14,963,385 |
| Jul 18, 2024 | 23,850.00 | 25,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 63,401,772 |
| Jul 17, 2024 | 21,100.00 | 22,500.00 | 21,050.00 | 21,250.00 | 21,250.00 | 28,715,925 |
| Jul 16, 2024 | 21,700.00 | 21,700.00 | 20,300.00 | 21,000.00 | 21,000.00 | 11,853,733 |
| Jul 15, 2024 | 21,700.00 | 21,900.00 | 20,900.00 | 21,600.00 | 21,600.00 | 13,663,975 |
| Jul 12, 2024 | 20,800.00 | 21,700.00 | 19,970.00 | 20,900.00 | 20,900.00 | 25,828,467 |
| Jul 11, 2024 | 21,850.00 | 22,150.00 | 21,400.00 | 21,850.00 | 21,850.00 | 9,593,927 |
| Jul 10, 2024 | 22,350.00 | 22,350.00 | 21,500.00 | 21,850.00 | 21,850.00 | 10,787,800 |
| Jul 9, 2024 | 21,350.00 | 22,300.00 | 21,150.00 | 22,250.00 | 22,250.00 | 27,672,205 |
| Jul 8, 2024 | 19,850.00 | 21,600.00 | 19,700.00 | 21,000.00 | 21,000.00 | 17,115,452 |
| Jul 5, 2024 | 19,450.00 | 19,680.00 | 19,310.00 | 19,540.00 | 19,540.00 | 3,669,523 |
| Jul 4, 2024 | 19,280.00 | 19,610.00 | 19,230.00 | 19,450.00 | 19,450.00 | 3,031,068 |
| Jul 3, 2024 | 19,390.00 | 19,710.00 | 19,220.00 | 19,260.00 | 19,260.00 | 3,217,410 |
| Jul 2, 2024 | 20,000.00 | 20,050.00 | 19,230.00 | 19,330.00 | 19,330.00 | 5,001,382 |
| Jul 1, 2024 | 20,100.00 | 20,400.00 | 19,850.00 | 19,950.00 | 19,950.00 | 3,308,069 |
| Jun 28, 2024 | 19,790.00 | 20,450.00 | 19,630.00 | 20,100.00 | 20,100.00 | 4,460,272 |
| Jun 27, 2024 | 20,200.00 | 20,200.00 | 19,410.00 | 19,890.00 | 19,890.00 | 8,053,252 |
| Jun 26, 2024 | 20,750.00 | 20,800.00 | 20,100.00 | 20,400.00 | 20,400.00 | 3,944,738 |
| Jun 25, 2024 | 20,700.00 | 20,800.00 | 20,150.00 | 20,500.00 | 20,500.00 | 4,365,817 |
| Jun 24, 2024 | 21,100.00 | 21,150.00 | 20,550.00 | 20,800.00 | 20,800.00 | 5,116,277 |
| Jun 21, 2024 | 20,850.00 | 21,150.00 | 20,400.00 | 20,900.00 | 20,900.00 | 6,442,943 |
| Jun 20, 2024 | 21,200.00 | 21,300.00 | 20,600.00 | 20,850.00 | 20,850.00 | 8,196,543 |
| Jun 19, 2024 | 20,050.00 | 21,400.00 | 19,820.00 | 21,150.00 | 21,150.00 | 22,507,234 |
| Jun 18, 2024 | 19,790.00 | 19,940.00 | 19,350.00 | 19,720.00 | 19,720.00 | 5,968,659 |
| Jun 17, 2024 | 19,800.00 | 19,920.00 | 19,550.00 | 19,680.00 | 19,680.00 | 3,791,849 |
| Jun 14, 2024 | 19,760.00 | 20,150.00 | 19,520.00 | 19,660.00 | 19,660.00 | 8,012,095 |
| Jun 13, 2024 | 20,050.00 | 20,200.00 | 19,520.00 | 19,520.00 | 19,520.00 | 8,249,591 |
| Jun 12, 2024 | 19,300.00 | 20,250.00 | 19,290.00 | 20,000.00 | 20,000.00 | 13,075,043 |
| Jun 11, 2024 | 19,720.00 | 19,920.00 | 19,050.00 | 19,160.00 | 19,160.00 | 7,737,686 |
| Jun 10, 2024 | 19,270.00 | 19,740.00 | 19,230.00 | 19,450.00 | 19,450.00 | 8,708,921 |
| Jun 7, 2024 | 19,320.00 | 19,840.00 | 19,060.00 | 19,170.00 | 19,170.00 | 9,572,160 |
| Jun 5, 2024 | 19,190.00 | 19,400.00 | 18,700.00 | 19,120.00 | 19,120.00 | 11,131,017 |
| Jun 4, 2024 | 20,300.00 | 20,600.00 | 19,060.00 | 19,200.00 | 19,200.00 | 22,201,157 |
| Jun 3, 2024 | 21,350.00 | 21,350.00 | 20,700.00 | 20,750.00 | 20,750.00 | 10,844,092 |
| May 31, 2024 | 20,550.00 | 21,750.00 | 20,400.00 | 20,800.00 | 20,800.00 | 23,319,880 |
| May 30, 2024 | 20,700.00 | 21,000.00 | 20,200.00 | 20,600.00 | 20,600.00 | 13,731,664 |
| May 29, 2024 | 21,500.00 | 22,000.00 | 20,550.00 | 20,950.00 | 20,950.00 | 24,131,082 |
| May 28, 2024 | 21,900.00 | 22,000.00 | 20,550.00 | 21,800.00 | 21,800.00 | 40,450,557 |
| May 27, 2024 | 20,050.00 | 21,750.00 | 19,700.00 | 21,300.00 | 21,300.00 | 69,376,008 |
| May 24, 2024 | 17,950.00 | 18,280.00 | 17,440.00 | 18,260.00 | 18,260.00 | 4,634,875 |
| May 23, 2024 | 18,380.00 | 18,400.00 | 17,970.00 | 18,120.00 | 18,120.00 | 4,907,488 |
| May 22, 2024 | 17,750.00 | 18,380.00 | 17,710.00 | 18,060.00 | 18,060.00 | 7,405,159 |
| May 21, 2024 | 17,800.00 | 17,990.00 | 17,660.00 | 17,710.00 | 17,710.00 | 2,644,936 |
| May 20, 2024 | 18,100.00 | 18,180.00 | 17,690.00 | 17,800.00 | 17,800.00 | 4,049,716 |
| May 17, 2024 | 17,990.00 | 18,370.00 | 17,960.00 | 18,050.00 | 18,050.00 | 4,289,283 |
| May 16, 2024 | 17,890.00 | 18,230.00 | 17,860.00 | 18,100.00 | 18,100.00 | 6,900,766 |
| May 14, 2024 | 17,750.00 | 17,890.00 | 17,530.00 | 17,670.00 | 17,670.00 | 2,709,021 |
| May 13, 2024 | 17,480.00 | 17,840.00 | 17,270.00 | 17,700.00 | 17,700.00 | 3,857,620 |
| May 10, 2024 | 17,790.00 | 17,820.00 | 17,260.00 | 17,330.00 | 17,330.00 | 3,452,162 |
| May 9, 2024 | 17,370.00 | 17,940.00 | 17,330.00 | 17,640.00 | 17,640.00 | 5,610,241 |
| May 8, 2024 | 17,040.00 | 17,350.00 | 16,970.00 | 17,350.00 | 17,350.00 | 4,228,373 |
| May 7, 2024 | 16,670.00 | 17,150.00 | 16,620.00 | 17,080.00 | 17,080.00 | 4,909,006 |
| May 3, 2024 | 16,670.00 | 16,900.00 | 16,290.00 | 16,550.00 | 16,550.00 | 2,742,456 |
| May 2, 2024 | 16,860.00 | 17,090.00 | 16,500.00 | 16,500.00 | 16,500.00 | 3,091,806 |
| Apr 30, 2024 | 16,860.00 | 17,040.00 | 16,600.00 | 16,800.00 | 16,800.00 | 3,357,626 |
| Apr 29, 2024 | 16,480.00 | 16,950.00 | 16,300.00 | 16,790.00 | 16,790.00 | 4,319,136 |
| Apr 26, 2024 | 15,950.00 | 16,250.00 | 15,780.00 | 16,210.00 | 16,210.00 | 2,584,334 |
| Apr 25, 2024 | 15,700.00 | 16,400.00 | 15,610.00 | 15,860.00 | 15,860.00 | 4,182,658 |
| Apr 24, 2024 | 15,770.00 | 15,910.00 | 15,580.00 | 15,770.00 | 15,770.00 | 2,265,827 |
| Apr 23, 2024 | 15,640.00 | 15,720.00 | 15,430.00 | 15,540.00 | 15,540.00 | 2,243,428 |
| Apr 22, 2024 | 14,950.00 | 15,800.00 | 14,950.00 | 15,730.00 | 15,730.00 | 4,363,033 |
| Apr 19, 2024 | 14,750.00 | 14,790.00 | 14,360.00 | 14,690.00 | 14,690.00 | 2,638,314 |
| Apr 18, 2024 | 14,400.00 | 14,960.00 | 14,400.00 | 14,900.00 | 14,900.00 | 2,901,014 |
| Apr 17, 2024 | 14,630.00 | 14,800.00 | 14,320.00 | 14,320.00 | 14,320.00 | 2,717,485 |
| Apr 16, 2024 | 15,000.00 | 15,060.00 | 14,540.00 | 14,600.00 | 14,600.00 | 3,657,519 |
| Apr 15, 2024 | 15,160.00 | 15,380.00 | 15,000.00 | 15,120.00 | 15,120.00 | 2,081,675 |
| Apr 12, 2024 | 15,060.00 | 15,380.00 | 14,940.00 | 15,310.00 | 15,310.00 | 3,335,803 |
| Apr 11, 2024 | 15,860.00 | 15,860.00 | 15,000.00 | 15,120.00 | 15,120.00 | 9,126,279 |
| Apr 9, 2024 | 16,580.00 | 16,650.00 | 16,210.00 | 16,250.00 | 16,250.00 | 2,301,107 |
| Apr 8, 2024 | 16,980.00 | 16,980.00 | 16,500.00 | 16,550.00 | 16,550.00 | 2,300,795 |
| Apr 5, 2024 | 16,630.00 | 17,080.00 | 16,570.00 | 16,980.00 | 16,980.00 | 2,715,731 |
| Apr 4, 2024 | 16,710.00 | 16,850.00 | 16,480.00 | 16,810.00 | 16,810.00 | 2,412,736 |
| Apr 3, 2024 | 16,630.00 | 16,760.00 | 16,460.00 | 16,500.00 | 16,500.00 | 2,499,652 |
| Apr 2, 2024 | 17,200.00 | 17,200.00 | 16,640.00 | 16,780.00 | 16,780.00 | 5,075,350 |
| Apr 1, 2024 | 17,340.00 | 17,400.00 | 17,060.00 | 17,270.00 | 17,270.00 | 2,146,515 |
| Mar 29, 2024 | 17,490.00 | 17,600.00 | 17,220.00 | 17,220.00 | 17,220.00 | 2,524,536 |
| Mar 28, 2024 | 17,850.00 | 18,100.00 | 17,500.00 | 17,520.00 | 17,520.00 | 4,830,265 |
| Mar 27, 2024 | 17,150.00 | 17,550.00 | 17,010.00 | 17,480.00 | 17,480.00 | 3,863,061 |
| Mar 26, 2024 | 17,300.00 | 17,460.00 | 16,970.00 | 17,210.00 | 17,210.00 | 4,156,582 |
| Mar 25, 2024 | 17,890.00 | 17,980.00 | 17,230.00 | 17,300.00 | 17,300.00 | 4,860,054 |
| Mar 22, 2024 | 17,890.00 | 18,190.00 | 17,790.00 | 17,890.00 | 17,890.00 | 3,747,422 |
| Mar 21, 2024 | 17,650.00 | 18,130.00 | 17,610.00 | 18,070.00 | 18,070.00 | 5,160,145 |
| Mar 20, 2024 | 17,500.00 | 17,750.00 | 17,210.00 | 17,740.00 | 17,740.00 | 6,722,040 |
| Mar 19, 2024 | 18,350.00 | 18,920.00 | 17,780.00 | 17,840.00 | 17,840.00 | 12,722,844 |
| Mar 18, 2024 | 18,150.00 | 18,180.00 | 17,810.00 | 17,860.00 | 17,860.00 | 3,999,193 |
| Mar 15, 2024 | 18,470.00 | 18,550.00 | 17,760.00 | 17,980.00 | 17,980.00 | 8,533,585 |
| Mar 14, 2024 | 17,700.00 | 18,500.00 | 17,550.00 | 18,230.00 | 18,230.00 | 18,288,130 |
| Mar 13, 2024 | 17,110.00 | 17,790.00 | 17,000.00 | 17,480.00 | 17,480.00 | 14,079,981 |
| Mar 12, 2024 | 16,970.00 | 17,150.00 | 16,610.00 | 17,030.00 | 17,030.00 | 8,074,010 |
| Mar 11, 2024 | 15,960.00 | 17,290.00 | 15,890.00 | 16,720.00 | 16,720.00 | 22,523,304 |
| Mar 8, 2024 | 15,710.00 | 15,900.00 | 15,440.00 | 15,860.00 | 15,860.00 | 2,084,140 |
| Mar 7, 2024 | 15,680.00 | 15,680.00 | 15,420.00 | 15,580.00 | 15,580.00 | 1,401,354 |
| Mar 6, 2024 | 15,500.00 | 15,710.00 | 15,350.00 | 15,630.00 | 15,630.00 | 1,752,227 |
| Mar 5, 2024 | 15,800.00 | 15,870.00 | 15,460.00 | 15,460.00 | 15,460.00 | 2,319,953 |
| Mar 4, 2024 | 16,300.00 | 16,420.00 | 15,770.00 | 15,770.00 | 15,770.00 | 3,110,647 |
| Feb 29, 2024 | 16,100.00 | 16,240.00 | 15,950.00 | 16,240.00 | 16,240.00 | 2,035,766 |
| Feb 28, 2024 | 15,970.00 | 16,270.00 | 15,860.00 | 16,140.00 | 16,140.00 | 1,681,722 |
| Feb 27, 2024 | 16,210.00 | 16,390.00 | 15,850.00 | 15,960.00 | 15,960.00 | 2,117,223 |
| Feb 26, 2024 | 16,490.00 | 16,530.00 | 16,080.00 | 16,130.00 | 16,130.00 | 2,244,025 |
| Feb 23, 2024 | 16,600.00 | 16,630.00 | 16,210.00 | 16,350.00 | 16,350.00 | 4,013,239 |
| Feb 22, 2024 | 15,990.00 | 16,490.00 | 15,770.00 | 16,300.00 | 16,300.00 | 6,214,676 |
| Feb 21, 2024 | 15,540.00 | 16,150.00 | 15,460.00 | 15,970.00 | 15,970.00 | 4,448,086 |
| Feb 20, 2024 | 15,720.00 | 15,720.00 | 15,430.00 | 15,540.00 | 15,540.00 | 1,828,555 |
| Feb 19, 2024 | 15,370.00 | 15,670.00 | 15,340.00 | 15,630.00 | 15,630.00 | 2,066,654 |
| Feb 16, 2024 | 15,490.00 | 15,570.00 | 15,330.00 | 15,370.00 | 15,370.00 | 1,438,734 |
| Feb 15, 2024 | 15,550.00 | 15,620.00 | 15,370.00 | 15,380.00 | 15,380.00 | 1,518,495 |
| Feb 14, 2024 | 15,460.00 | 15,460.00 | 15,290.00 | 15,360.00 | 15,360.00 | 1,559,104 |
| Feb 13, 2024 | 15,690.00 | 15,780.00 | 15,550.00 | 15,620.00 | 15,620.00 | 1,614,544 |
| Feb 8, 2024 | 15,300.00 | 15,710.00 | 15,290.00 | 15,620.00 | 15,620.00 | 2,392,223 |
| Feb 7, 2024 | 15,280.00 | 15,430.00 | 15,170.00 | 15,240.00 | 15,240.00 | 1,694,519 |
| Feb 6, 2024 | 15,290.00 | 15,450.00 | 15,230.00 | 15,320.00 | 15,320.00 | 1,409,909 |
| Feb 5, 2024 | 15,960.00 | 15,960.00 | 15,340.00 | 15,370.00 | 15,370.00 | 3,312,720 |
| Feb 2, 2024 | 15,400.00 | 16,100.00 | 15,310.00 | 16,000.00 | 16,000.00 | 5,846,733 |
| Feb 1, 2024 | 15,440.00 | 15,580.00 | 15,210.00 | 15,380.00 | 15,380.00 | 1,935,366 |
| Jan 31, 2024 | 14,900.00 | 15,440.00 | 14,890.00 | 15,440.00 | 15,440.00 | 3,684,053 |
| Jan 30, 2024 | 15,480.00 | 15,600.00 | 15,030.00 | 15,030.00 | 15,030.00 | 1,877,476 |
| Jan 29, 2024 | 15,230.00 | 15,560.00 | 15,200.00 | 15,320.00 | 15,320.00 | 2,313,980 |
| Jan 26, 2024 | 14,870.00 | 15,280.00 | 14,790.00 | 15,170.00 | 15,170.00 | 2,122,184 |
| Jan 25, 2024 | 14,840.00 | 14,870.00 | 14,300.00 | 14,870.00 | 14,870.00 | 2,985,230 |
| Jan 24, 2024 | 15,010.00 | 15,020.00 | 14,800.00 | 14,860.00 | 14,860.00 | 1,197,281 |
| Jan 23, 2024 | 15,030.00 | 15,150.00 | 14,980.00 | 15,000.00 | 15,000.00 | 1,248,628 |
| Jan 22, 2024 | 15,270.00 | 15,280.00 | 15,000.00 | 15,010.00 | 15,010.00 | 1,287,642 |
| Jan 19, 2024 | 14,870.00 | 15,130.00 | 14,870.00 | 15,130.00 | 15,130.00 | 1,636,362 |
| Jan 18, 2024 | 14,750.00 | 14,920.00 | 14,640.00 | 14,780.00 | 14,780.00 | 1,941,646 |
| Jan 17, 2024 | 15,270.00 | 15,270.00 | 14,560.00 | 14,570.00 | 14,570.00 | 2,935,031 |
| Jan 16, 2024 | 15,320.00 | 15,360.00 | 15,090.00 | 15,230.00 | 15,230.00 | 1,531,386 |
| Jan 15, 2024 | 15,120.00 | 15,140.00 | 15,060.00 | 15,320.00 | 15,320.00 | 235,959 |
| Jan 12, 2024 | 15,200.00 | 15,270.00 | 15,020.00 | 15,060.00 | 15,060.00 | 1,704,650 |
| Jan 11, 2024 | 15,200.00 | 15,480.00 | 15,150.00 | 15,150.00 | 15,150.00 | 1,719,484 |
| Jan 10, 2024 | 15,580.00 | 15,640.00 | 15,160.00 | 15,190.00 | 15,190.00 | 2,340,544 |
| Jan 9, 2024 | 15,700.00 | 15,780.00 | 15,580.00 | 15,580.00 | 15,580.00 | 1,259,097 |
| Jan 8, 2024 | 15,680.00 | 15,730.00 | 15,530.00 | 15,560.00 | 15,560.00 | 1,581,709 |
| Jan 5, 2024 | 15,690.00 | 15,780.00 | 15,550.00 | 15,560.00 | 15,560.00 | 1,539,993 |
| Jan 4, 2024 | 15,510.00 | 15,660.00 | 15,410.00 | 15,570.00 | 15,570.00 | 1,514,733 |
| Jan 3, 2024 | 15,850.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | 2,191,181 |
| Jan 2, 2024 | 15,900.00 | 16,040.00 | 15,720.00 | 16,010.00 | 16,010.00 | 2,109,268 |
| Dec 28, 2023 | 15,660.00 | 15,900.00 | 15,510.00 | 15,900.00 | 15,900.00 | 2,335,589 |
| Dec 27, 2023 | 15,430.00 | 15,640.00 | 15,400.00 | 15,640.00 | 15,640.00 | 1,567,855 |
| Dec 26, 2023 | 15,610.00 | 15,700.00 | 15,370.00 | 15,420.00 | 15,420.00 | 2,084,693 |
| Dec 22, 2023 | 15,650.00 | 15,650.00 | 15,410.00 | 15,510.00 | 15,510.00 | 1,671,315 |
| Dec 21, 2023 | 15,780.00 | 15,900.00 | 15,480.00 | 15,550.00 | 15,550.00 | 2,524,263 |
| Dec 20, 2023 | 15,790.00 | 15,980.00 | 15,720.00 | 15,910.00 | 15,910.00 | 2,253,632 |
| Dec 19, 2023 | 15,450.00 | 15,840.00 | 15,450.00 | 15,680.00 | 15,680.00 | 1,562,940 |
| Dec 18, 2023 | 15,850.00 | 15,910.00 | 15,690.00 | 15,750.00 | 15,750.00 | 1,443,735 |
| Dec 15, 2023 | 15,900.00 | 15,930.00 | 15,740.00 | 15,910.00 | 15,910.00 | 2,139,101 |
| Dec 14, 2023 | 15,670.00 | 15,840.00 | 15,600.00 | 15,840.00 | 15,840.00 | 2,730,039 |
| Dec 13, 2023 | 15,810.00 | 15,810.00 | 15,380.00 | 15,450.00 | 15,450.00 | 1,851,766 |
| Dec 12, 2023 | 15,730.00 | 15,950.00 | 15,700.00 | 15,800.00 | 15,800.00 | 2,277,725 |
| Dec 11, 2023 | 15,390.00 | 15,570.00 | 15,210.00 | 15,510.00 | 15,510.00 | 2,764,922 |
| Dec 8, 2023 | 15,870.00 | 16,080.00 | 15,710.00 | 15,720.00 | 15,720.00 | 2,014,425 |
| Dec 7, 2023 | 15,890.00 | 15,900.00 | 15,580.00 | 15,890.00 | 15,890.00 | 2,155,438 |
| Dec 6, 2023 | 16,150.00 | 16,240.00 | 15,840.00 | 15,950.00 | 15,950.00 | 3,611,870 |
| Dec 5, 2023 | 15,600.00 | 16,170.00 | 15,570.00 | 15,900.00 | 15,900.00 | 5,270,726 |
| Dec 4, 2023 | 15,380.00 | 15,720.00 | 15,380.00 | 15,610.00 | 15,610.00 | 3,099,825 |
| Dec 1, 2023 | 15,600.00 | 15,600.00 | 15,220.00 | 15,270.00 | 15,270.00 | 2,260,691 |
| Nov 30, 2023 | 14,990.00 | 15,800.00 | 14,870.00 | 15,800.00 | 15,800.00 | 3,705,112 |
| Nov 29, 2023 | 15,260.00 | 15,260.00 | 14,970.00 | 15,070.00 | 15,070.00 | 1,786,131 |
| Nov 28, 2023 | 15,110.00 | 15,340.00 | 15,030.00 | 15,260.00 | 15,260.00 | 2,643,879 |
| Nov 27, 2023 | 15,080.00 | 15,100.00 | 14,840.00 | 14,960.00 | 14,960.00 | 1,661,963 |
| Nov 24, 2023 | 14,950.00 | 15,130.00 | 14,880.00 | 15,020.00 | 15,020.00 | 1,703,946 |
| Nov 23, 2023 | 14,730.00 | 15,080.00 | 14,710.00 | 14,940.00 | 14,940.00 | 3,026,285 |
| Nov 22, 2023 | 14,750.00 | 14,770.00 | 14,450.00 | 14,610.00 | 14,610.00 | 1,688,901 |
| Nov 21, 2023 | 14,700.00 | 14,780.00 | 14,530.00 | 14,690.00 | 14,690.00 | 2,008,313 |
| Nov 20, 2023 | 14,370.00 | 14,720.00 | 14,290.00 | 14,680.00 | 14,680.00 | 1,707,728 |
| Nov 17, 2023 | 14,610.00 | 14,620.00 | 14,340.00 | 14,390.00 | 14,390.00 | 1,386,982 |
| Nov 16, 2023 | 14,700.00 | 14,740.00 | 14,530.00 | 14,600.00 | 14,600.00 | 1,614,014 |
| Nov 15, 2023 | 14,450.00 | 14,660.00 | 14,360.00 | 14,660.00 | 14,660.00 | 2,557,703 |
| Nov 14, 2023 | 13,860.00 | 14,210.00 | 13,800.00 | 14,210.00 | 14,210.00 | 1,811,655 |
| Nov 13, 2023 | 13,980.00 | 14,040.00 | 13,680.00 | 13,720.00 | 13,720.00 | 1,697,288 |
| Nov 10, 2023 | 13,850.00 | 13,940.00 | 13,770.00 | 13,840.00 | 13,840.00 | 1,636,104 |
| Nov 9, 2023 | 14,290.00 | 14,410.00 | 14,020.00 | 14,110.00 | 14,110.00 | 3,451,251 |
| Nov 8, 2023 | 14,610.00 | 14,850.00 | 14,470.00 | 14,550.00 | 14,550.00 | 2,276,346 |
Related Tickers
454910.KS Doosan Robotics Inc.
67,400.00
-1.03%
064820.KQ Cape Industries Ltd.
5,180.00
+2.37%
082740.KS Hanwha Engine Co., Ltd.
15,000.00
-2.47%
137400.KQ People & Technology Inc.
50,200.00
+1.01%
073010.KQ KSP Co., Ltd.
4,370.00
-1.13%
SCHP.SW Schindler Holding AG
256.60
-0.39%
MHVYF Mitsubishi Heavy Industries, Ltd.
15.00
+1.35%
KNEBV.HE KONE Oyj
49.63
-2.61%
MIR Mirion Technologies, Inc.
15.50
-0.42%
IR Ingersoll Rand Inc.
102.64
-0.86%