KSE - Delayed Quote KRW
Kakao Corp. (035720.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 | 34,800.00 | 36,250.00 | 34,800.00 | 36,250.00 | 36,250.00 | 1,485,633 |
| Nov 18, 2024 | 33,800.00 | 35,200.00 | 33,800.00 | 35,100.00 | 35,100.00 | 1,298,626 |
| Nov 15, 2024 | 33,100.00 | 34,550.00 | 32,950.00 | 34,050.00 | 34,050.00 | 1,328,815 |
| Nov 14, 2024 | 33,400.00 | 34,350.00 | 32,550.00 | 32,800.00 | 32,800.00 | 1,837,035 |
| Nov 13, 2024 | 33,000.00 | 33,500.00 | 32,850.00 | 33,400.00 | 33,400.00 | 1,190,150 |
| Nov 12, 2024 | 33,400.00 | 34,300.00 | 33,200.00 | 33,250.00 | 33,250.00 | 1,444,893 |
| Nov 11, 2024 | 35,050.00 | 35,100.00 | 33,700.00 | 33,700.00 | 33,700.00 | 1,507,751 |
| Nov 8, 2024 | 36,950.00 | 37,250.00 | 34,800.00 | 35,000.00 | 35,000.00 | 2,225,394 |
| Nov 7, 2024 | 36,550.00 | 36,900.00 | 36,100.00 | 36,550.00 | 36,550.00 | 745,736 |
| Nov 6, 2024 | 37,750.00 | 37,750.00 | 36,250.00 | 36,550.00 | 36,550.00 | 981,949 |
| Nov 5, 2024 | 36,950.00 | 37,950.00 | 36,800.00 | 37,750.00 | 37,750.00 | 740,056 |
| Nov 4, 2024 | 36,250.00 | 37,450.00 | 36,250.00 | 37,350.00 | 37,350.00 | 873,319 |
| Nov 1, 2024 | 36,550.00 | 36,800.00 | 36,150.00 | 36,150.00 | 36,150.00 | 689,940 |
| Oct 31, 2024 | 37,150.00 | 37,700.00 | 36,450.00 | 36,950.00 | 36,950.00 | 1,258,900 |
| Oct 30, 2024 | 37,350.00 | 38,050.00 | 37,150.00 | 37,350.00 | 37,350.00 | 847,115 |
| Oct 29, 2024 | 37,250.00 | 37,800.00 | 37,050.00 | 37,350.00 | 37,350.00 | 450,611 |
| Oct 28, 2024 | 36,450.00 | 37,450.00 | 36,250.00 | 37,450.00 | 37,450.00 | 686,130 |
| Oct 25, 2024 | 37,450.00 | 37,700.00 | 36,100.00 | 36,500.00 | 36,500.00 | 852,346 |
| Oct 24, 2024 | 37,500.00 | 37,650.00 | 37,050.00 | 37,450.00 | 37,450.00 | 637,040 |
| Oct 23, 2024 | 37,750.00 | 38,000.00 | 37,050.00 | 37,700.00 | 37,700.00 | 811,188 |
| Oct 22, 2024 | 39,300.00 | 39,350.00 | 37,300.00 | 37,350.00 | 37,350.00 | 1,787,402 |
| Oct 21, 2024 | 38,750.00 | 39,800.00 | 38,600.00 | 39,400.00 | 39,400.00 | 1,774,111 |
| Oct 18, 2024 | 37,400.00 | 38,700.00 | 37,400.00 | 38,500.00 | 38,500.00 | 1,975,410 |
| Oct 17, 2024 | 37,550.00 | 37,800.00 | 37,300.00 | 37,350.00 | 37,350.00 | 774,171 |
| Oct 16, 2024 | 37,250.00 | 37,800.00 | 37,100.00 | 37,600.00 | 37,600.00 | 1,084,146 |
| Oct 15, 2024 | 36,550.00 | 37,650.00 | 36,550.00 | 37,650.00 | 37,650.00 | 1,486,111 |
| Oct 14, 2024 | 37,400.00 | 37,500.00 | 36,250.00 | 37,400.00 | 37,400.00 | 1,085,483 |
| Oct 11, 2024 | 37,350.00 | 37,500.00 | 36,900.00 | 37,400.00 | 37,400.00 | 866,028 |
| Oct 10, 2024 | 37,100.00 | 37,550.00 | 36,900.00 | 37,350.00 | 37,350.00 | 1,900,499 |
| Oct 8, 2024 | 36,550.00 | 37,100.00 | 36,350.00 | 37,000.00 | 37,000.00 | 1,017,162 |
| Oct 7, 2024 | 36,700.00 | 37,100.00 | 36,150.00 | 36,750.00 | 36,750.00 | 1,092,340 |
| Oct 4, 2024 | 36,000.00 | 37,050.00 | 35,950.00 | 36,700.00 | 36,700.00 | 1,058,670 |
| Oct 2, 2024 | 35,700.00 | 36,550.00 | 35,500.00 | 36,000.00 | 36,000.00 | 1,085,080 |
| Sep 30, 2024 | 37,050.00 | 37,550.00 | 36,150.00 | 36,150.00 | 36,150.00 | 1,575,319 |
| Sep 27, 2024 | 36,750.00 | 36,900.00 | 36,250.00 | 36,650.00 | 36,650.00 | 764,657 |
| Sep 26, 2024 | 35,950.00 | 36,750.00 | 35,900.00 | 36,750.00 | 36,750.00 | 956,351 |
| Sep 25, 2024 | 36,450.00 | 36,700.00 | 35,800.00 | 35,850.00 | 35,850.00 | 957,615 |
| Sep 24, 2024 | 35,500.00 | 36,100.00 | 35,200.00 | 36,100.00 | 36,100.00 | 864,475 |
| Sep 23, 2024 | 35,000.00 | 35,600.00 | 34,800.00 | 35,500.00 | 35,500.00 | 788,030 |
| Sep 20, 2024 | 35,650.00 | 36,300.00 | 34,900.00 | 34,900.00 | 34,900.00 | 1,194,728 |
| Sep 19, 2024 | 36,400.00 | 36,450.00 | 34,900.00 | 35,300.00 | 35,300.00 | 973,775 |
| Sep 13, 2024 | 35,400.00 | 35,800.00 | 35,250.00 | 35,600.00 | 35,600.00 | 712,365 |
| Sep 12, 2024 | 34,800.00 | 35,400.00 | 34,400.00 | 35,350.00 | 35,350.00 | 2,063,865 |
| Sep 11, 2024 | 34,100.00 | 35,100.00 | 34,100.00 | 34,450.00 | 34,450.00 | 975,995 |
| Sep 10, 2024 | 34,250.00 | 34,500.00 | 33,800.00 | 34,050.00 | 34,050.00 | 1,017,498 |
| Sep 9, 2024 | 33,050.00 | 34,100.00 | 32,900.00 | 34,000.00 | 34,000.00 | 962,302 |
| Sep 6, 2024 | 34,450.00 | 34,700.00 | 33,850.00 | 34,000.00 | 34,000.00 | 1,105,965 |
| Sep 5, 2024 | 34,250.00 | 35,150.00 | 34,250.00 | 34,450.00 | 34,450.00 | 1,313,025 |
| Sep 4, 2024 | 35,400.00 | 35,500.00 | 33,950.00 | 34,150.00 | 34,150.00 | 3,028,343 |
| Sep 3, 2024 | 36,900.00 | 37,400.00 | 36,200.00 | 36,200.00 | 36,200.00 | 1,238,880 |
| Sep 2, 2024 | 37,350.00 | 37,350.00 | 36,750.00 | 36,900.00 | 36,900.00 | 734,047 |
| Aug 30, 2024 | 37,250.00 | 37,750.00 | 37,150.00 | 37,200.00 | 37,200.00 | 1,353,912 |
| Aug 29, 2024 | 37,000.00 | 37,400.00 | 36,750.00 | 37,000.00 | 37,000.00 | 820,801 |
| Aug 28, 2024 | 38,000.00 | 38,150.00 | 37,000.00 | 37,150.00 | 37,150.00 | 1,183,525 |
| Aug 27, 2024 | 38,650.00 | 38,900.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1,148,870 |
| Aug 26, 2024 | 37,550.00 | 38,900.00 | 37,150.00 | 38,700.00 | 38,700.00 | 1,753,855 |
| Aug 23, 2024 | 37,450.00 | 37,800.00 | 37,100.00 | 37,450.00 | 37,450.00 | 872,362 |
| Aug 22, 2024 | 36,900.00 | 37,700.00 | 36,750.00 | 37,550.00 | 37,550.00 | 1,653,724 |
| Aug 21, 2024 | 36,500.00 | 36,800.00 | 36,400.00 | 36,600.00 | 36,600.00 | 669,506 |
| Aug 20, 2024 | 36,900.00 | 37,000.00 | 36,400.00 | 36,500.00 | 36,500.00 | 950,218 |
| Aug 19, 2024 | 36,650.00 | 37,400.00 | 36,350.00 | 36,650.00 | 36,650.00 | 1,211,287 |
| Aug 16, 2024 | 37,300.00 | 37,350.00 | 36,550.00 | 36,550.00 | 36,550.00 | 1,170,171 |
| Aug 14, 2024 | 36,650.00 | 36,900.00 | 36,300.00 | 36,800.00 | 36,800.00 | 1,074,501 |
| Aug 13, 2024 | 36,950.00 | 37,100.00 | 36,200.00 | 36,400.00 | 36,400.00 | 1,205,169 |
| Aug 12, 2024 | 37,100.00 | 37,700.00 | 36,800.00 | 37,100.00 | 37,100.00 | 1,342,896 |
| Aug 9, 2024 | 38,900.00 | 39,100.00 | 36,600.00 | 37,000.00 | 37,000.00 | 3,189,269 |
| Aug 8, 2024 | 38,950.00 | 39,100.00 | 37,500.00 | 38,450.00 | 38,450.00 | 1,878,038 |
| Aug 7, 2024 | 37,300.00 | 38,750.00 | 37,300.00 | 38,300.00 | 38,300.00 | 1,361,364 |
| Aug 6, 2024 | 36,750.00 | 39,000.00 | 36,750.00 | 38,000.00 | 38,000.00 | 1,744,154 |
| Aug 5, 2024 | 39,550.00 | 39,600.00 | 35,350.00 | 36,300.00 | 36,300.00 | 2,685,140 |
| Aug 2, 2024 | 39,500.00 | 40,150.00 | 39,250.00 | 39,550.00 | 39,550.00 | 1,041,566 |
| Aug 1, 2024 | 39,350.00 | 40,150.00 | 39,300.00 | 39,800.00 | 39,800.00 | 877,795 |
| Jul 31, 2024 | 39,250.00 | 39,400.00 | 38,750.00 | 39,200.00 | 39,200.00 | 1,137,172 |
| Jul 30, 2024 | 39,600.00 | 40,150.00 | 38,950.00 | 39,050.00 | 39,050.00 | 1,029,339 |
| Jul 29, 2024 | 39,850.00 | 40,150.00 | 39,500.00 | 39,950.00 | 39,950.00 | 655,444 |
| Jul 26, 2024 | 40,550.00 | 40,600.00 | 39,800.00 | 39,800.00 | 39,800.00 | 950,430 |
| Jul 25, 2024 | 39,350.00 | 40,700.00 | 39,050.00 | 40,550.00 | 40,550.00 | 1,532,071 |
| Jul 24, 2024 | 38,500.00 | 40,650.00 | 38,100.00 | 39,550.00 | 39,550.00 | 2,560,151 |
| Jul 23, 2024 | 40,500.00 | 41,450.00 | 38,700.00 | 38,850.00 | 38,850.00 | 4,258,210 |
| Jul 22, 2024 | 41,350.00 | 41,600.00 | 40,850.00 | 41,050.00 | 41,050.00 | 880,598 |
| Jul 19, 2024 | 40,900.00 | 42,100.00 | 40,650.00 | 41,350.00 | 41,350.00 | 1,145,416 |
| Jul 18, 2024 | 40,800.00 | 41,150.00 | 40,300.00 | 41,150.00 | 41,150.00 | 936,043 |
| Jul 17, 2024 | 40,950.00 | 41,450.00 | 40,550.00 | 41,200.00 | 41,200.00 | 1,538,706 |
| Jul 16, 2024 | 41,950.00 | 42,150.00 | 40,800.00 | 40,900.00 | 40,900.00 | 1,196,676 |
| Jul 15, 2024 | 42,550.00 | 42,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 1,108,465 |
| Jul 12, 2024 | 42,350.00 | 44,000.00 | 41,950.00 | 42,250.00 | 42,250.00 | 1,870,201 |
| Jul 11, 2024 | 43,150.00 | 43,250.00 | 42,100.00 | 42,350.00 | 42,350.00 | 1,381,961 |
| Jul 10, 2024 | 42,000.00 | 42,900.00 | 41,600.00 | 42,750.00 | 42,750.00 | 1,285,909 |
| Jul 9, 2024 | 42,350.00 | 43,150.00 | 42,000.00 | 42,450.00 | 42,450.00 | 1,123,272 |
| Jul 8, 2024 | 41,500.00 | 43,100.00 | 41,200.00 | 42,400.00 | 42,400.00 | 1,595,728 |
| Jul 5, 2024 | 40,300.00 | 41,800.00 | 40,100.00 | 41,500.00 | 41,500.00 | 1,530,900 |
| Jul 4, 2024 | 40,100.00 | 40,650.00 | 40,000.00 | 40,300.00 | 40,300.00 | 861,325 |
| Jul 3, 2024 | 40,100.00 | 41,000.00 | 40,000.00 | 40,100.00 | 40,100.00 | 1,173,859 |
| Jul 2, 2024 | 40,600.00 | 40,800.00 | 39,950.00 | 40,000.00 | 40,000.00 | 1,130,668 |
| Jul 1, 2024 | 40,300.00 | 41,150.00 | 40,250.00 | 41,000.00 | 41,000.00 | 714,241 |
| Jun 28, 2024 | 40,650.00 | 41,250.00 | 40,350.00 | 40,650.00 | 40,650.00 | 936,191 |
| Jun 27, 2024 | 41,100.00 | 41,300.00 | 40,400.00 | 40,400.00 | 40,400.00 | 1,203,554 |
| Jun 26, 2024 | 40,650.00 | 42,100.00 | 40,500.00 | 41,600.00 | 41,600.00 | 1,244,850 |
| Jun 25, 2024 | 42,250.00 | 42,300.00 | 41,000.00 | 41,000.00 | 41,000.00 | 1,607,274 |
| Jun 24, 2024 | 42,800.00 | 42,950.00 | 42,050.00 | 42,050.00 | 42,050.00 | 891,039 |
| Jun 21, 2024 | 42,450.00 | 43,150.00 | 42,400.00 | 43,150.00 | 43,150.00 | 2,111,727 |
| Jun 20, 2024 | 42,550.00 | 42,800.00 | 42,200.00 | 42,400.00 | 42,400.00 | 783,732 |
| Jun 19, 2024 | 42,500.00 | 42,800.00 | 41,800.00 | 42,800.00 | 42,800.00 | 1,430,015 |
| Jun 18, 2024 | 42,500.00 | 43,000.00 | 42,200.00 | 42,300.00 | 42,300.00 | 871,491 |
| Jun 17, 2024 | 43,500.00 | 43,750.00 | 42,150.00 | 42,400.00 | 42,400.00 | 1,321,022 |
| Jun 14, 2024 | 43,250.00 | 44,200.00 | 43,050.00 | 43,900.00 | 43,900.00 | 1,154,685 |
| Jun 13, 2024 | 43,350.00 | 44,100.00 | 43,150.00 | 43,650.00 | 43,650.00 | 2,477,617 |
| Jun 12, 2024 | 43,150.00 | 43,600.00 | 42,750.00 | 43,050.00 | 43,050.00 | 1,047,526 |
| Jun 11, 2024 | 43,350.00 | 43,850.00 | 43,000.00 | 43,150.00 | 43,150.00 | 707,905 |
| Jun 10, 2024 | 43,700.00 | 43,800.00 | 42,950.00 | 43,100.00 | 43,100.00 | 913,040 |
| Jun 7, 2024 | 44,600.00 | 45,150.00 | 44,150.00 | 44,250.00 | 44,250.00 | 922,538 |
| Jun 5, 2024 | 44,900.00 | 44,950.00 | 44,150.00 | 44,550.00 | 44,550.00 | 652,883 |
| Jun 4, 2024 | 43,900.00 | 44,950.00 | 43,850.00 | 44,600.00 | 44,600.00 | 710,096 |
| Jun 3, 2024 | 43,350.00 | 45,150.00 | 43,300.00 | 44,300.00 | 44,300.00 | 904,573 |
| May 31, 2024 | 44,050.00 | 44,350.00 | 43,000.00 | 43,300.00 | 43,300.00 | 2,172,503 |
| May 30, 2024 | 43,300.00 | 44,050.00 | 43,100.00 | 43,650.00 | 43,650.00 | 798,465 |
| May 29, 2024 | 44,650.00 | 44,950.00 | 43,700.00 | 43,750.00 | 43,750.00 | 1,439,203 |
| May 28, 2024 | 46,000.00 | 46,050.00 | 45,100.00 | 45,100.00 | 45,100.00 | 734,989 |
| May 27, 2024 | 44,600.00 | 46,600.00 | 44,550.00 | 45,850.00 | 45,850.00 | 1,500,538 |
| May 24, 2024 | 45,050.00 | 45,250.00 | 44,400.00 | 44,450.00 | 44,450.00 | 1,280,352 |
| May 23, 2024 | 45,800.00 | 45,950.00 | 45,250.00 | 45,450.00 | 45,450.00 | 894,733 |
| May 22, 2024 | 45,800.00 | 46,200.00 | 45,500.00 | 45,800.00 | 45,800.00 | 1,200,115 |
| May 21, 2024 | 45,650.00 | 46,250.00 | 45,350.00 | 45,950.00 | 45,950.00 | 1,159,453 |
| May 20, 2024 | 46,800.00 | 46,800.00 | 46,000.00 | 46,050.00 | 46,050.00 | 947,656 |
| May 17, 2024 | 46,600.00 | 47,100.00 | 46,400.00 | 46,450.00 | 46,450.00 | 923,404 |
| May 16, 2024 | 47,050.00 | 47,700.00 | 46,750.00 | 46,800.00 | 46,800.00 | 1,445,556 |
| May 14, 2024 | 47,200.00 | 47,400.00 | 46,650.00 | 46,650.00 | 46,650.00 | 1,185,101 |
| May 13, 2024 | 47,700.00 | 47,750.00 | 47,000.00 | 47,000.00 | 47,000.00 | 995,194 |
| May 10, 2024 | 49,000.00 | 49,050.00 | 47,650.00 | 47,800.00 | 47,800.00 | 1,407,165 |
| May 9, 2024 | 50,200.00 | 50,600.00 | 48,400.00 | 48,600.00 | 48,600.00 | 2,000,421 |
| May 8, 2024 | 49,750.00 | 50,100.00 | 49,350.00 | 49,800.00 | 49,800.00 | 737,154 |
| May 7, 2024 | 49,900.00 | 50,500.00 | 49,400.00 | 49,700.00 | 49,700.00 | 1,465,976 |
| May 3, 2024 | 49,000.00 | 50,300.00 | 49,000.00 | 49,200.00 | 49,200.00 | 1,373,246 |
| May 2, 2024 | 0.9956:1 Stock Splits | |||||
| May 2, 2024 | 48,150.00 | 48,550.00 | 48,050.00 | 48,300.00 | 48,300.00 | 889,047 |
| Apr 30, 2024 | 48,350.00 | 48,850.00 | 48,300.00 | 48,600.00 | 48,600.00 | 1,015,126 |
| Apr 29, 2024 | 47,650.00 | 48,600.00 | 47,600.00 | 48,500.00 | 48,500.00 | 950,410 |
| Apr 26, 2024 | 47,850.00 | 47,900.00 | 47,150.00 | 47,300.00 | 47,300.00 | 656,101 |
| Apr 25, 2024 | 47,500.00 | 47,900.00 | 47,100.00 | 47,400.00 | 47,400.00 | 847,788 |
| Apr 24, 2024 | 48,000.00 | 48,400.00 | 47,850.00 | 48,100.00 | 48,100.00 | 725,443 |
| Apr 23, 2024 | 48,700.00 | 48,750.00 | 47,050.00 | 47,500.00 | 47,500.00 | 1,782,455 |
| Apr 22, 2024 | 49,450.00 | 49,700.00 | 48,450.00 | 49,000.00 | 49,000.00 | 641,194 |
| Apr 19, 2024 | 48,350.00 | 49,600.00 | 47,700.00 | 48,600.00 | 48,600.00 | 1,184,289 |
| Apr 18, 2024 | 47,350.00 | 50,200.00 | 46,900.00 | 49,100.00 | 49,100.00 | 2,262,675 |
| Apr 17, 2024 | 46,700.00 | 48,000.00 | 46,700.00 | 46,900.00 | 46,900.00 | 1,043,806 |
| Apr 16, 2024 | 47,200.00 | 47,400.00 | 46,600.00 | 46,750.00 | 46,750.00 | 1,144,123 |
| Apr 15, 2024 | 47,100.00 | 48,000.00 | 46,850.00 | 47,750.00 | 47,750.00 | 801,117 |
| Apr 12, 2024 | 48,050.00 | 48,450.00 | 47,650.00 | 47,850.00 | 47,850.00 | 946,914 |
| Apr 11, 2024 | 48,450.00 | 48,800.00 | 47,700.00 | 48,050.00 | 48,050.00 | 2,005,085 |
| Apr 9, 2024 | 49,100.00 | 50,100.00 | 48,850.00 | 49,250.00 | 49,250.00 | 775,713 |
| Apr 8, 2024 | 48,850.00 | 49,750.00 | 48,300.00 | 49,150.00 | 49,150.00 | 1,006,988 |
| Apr 5, 2024 | 48,400.00 | 49,100.00 | 48,200.00 | 48,750.00 | 48,750.00 | 1,559,612 |
| Apr 4, 2024 | 51,200.00 | 51,500.00 | 49,100.00 | 49,300.00 | 49,300.00 | 2,658,438 |
| Apr 3, 2024 | 51,200.00 | 52,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 1,332,410 |
| Apr 2, 2024 | 53,200.00 | 53,200.00 | 51,000.00 | 51,200.00 | 51,200.00 | 2,856,932 |
| Apr 1, 2024 | 54,100.00 | 54,500.00 | 53,600.00 | 53,800.00 | 53,800.00 | 775,737 |
| Mar 29, 2024 | 54,500.00 | 54,900.00 | 53,500.00 | 53,700.00 | 53,700.00 | 870,563 |
| Mar 28, 2024 | 54,800.00 | 55,700.00 | 54,400.00 | 54,400.00 | 54,400.00 | 955,506 |
| Mar 27, 2024 | 54,200.00 | 55,200.00 | 53,900.00 | 54,800.00 | 54,800.00 | 779,339 |
| Mar 26, 2024 | 54,200.00 | 55,200.00 | 53,900.00 | 54,900.00 | 54,900.00 | 1,170,288 |
| Mar 25, 2024 | 53,400.00 | 54,500.00 | 53,100.00 | 53,800.00 | 53,800.00 | 717,693 |
| Mar 22, 2024 | 53,600.00 | 54,300.00 | 53,300.00 | 53,600.00 | 53,600.00 | 881,388 |
| Mar 21, 2024 | 53,900.00 | 54,200.00 | 52,800.00 | 53,600.00 | 53,600.00 | 1,359,646 |
| Mar 20, 2024 | 52,400.00 | 53,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | 869,967 |
| Mar 19, 2024 | 52,700.00 | 52,800.00 | 51,700.00 | 52,000.00 | 52,000.00 | 1,116,159 |
| Mar 18, 2024 | 54,200.00 | 54,300.00 | 52,700.00 | 53,000.00 | 53,000.00 | 1,168,724 |
| Mar 15, 2024 | 55,000.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | 926,038 |
| Mar 14, 2024 | 54,600.00 | 55,800.00 | 54,600.00 | 54,900.00 | 54,900.00 | 1,792,414 |
| Mar 13, 2024 | 55,900.00 | 56,000.00 | 54,100.00 | 54,600.00 | 54,600.00 | 1,088,171 |
| Mar 12, 2024 | 55,000.00 | 56,000.00 | 54,800.00 | 55,800.00 | 55,800.00 | 1,388,337 |
| Mar 11, 2024 | 53,200.00 | 54,800.00 | 52,700.00 | 54,600.00 | 54,600.00 | 1,047,193 |
| Mar 8, 2024 | 53,600.00 | 54,200.00 | 53,000.00 | 53,200.00 | 53,200.00 | 1,466,862 |
| Mar 7, 2024 | 52,200.00 | 53,700.00 | 52,000.00 | 52,900.00 | 52,900.00 | 1,425,978 |
| Mar 6, 2024 | 51,400.00 | 52,300.00 | 51,400.00 | 51,900.00 | 51,900.00 | 902,578 |
| Mar 5, 2024 | 52,600.00 | 52,900.00 | 51,600.00 | 51,700.00 | 51,700.00 | 1,737,655 |
| Mar 4, 2024 | 53,600.00 | 54,900.00 | 52,900.00 | 53,100.00 | 53,100.00 | 1,830,422 |
| Feb 29, 2024 | 55,100.00 | 55,300.00 | 53,000.00 | 53,300.00 | 53,300.00 | 3,056,344 |
| Feb 28, 2024 | 61.00 Dividend | |||||
| Feb 28, 2024 | 56,800.00 | 57,400.00 | 55,200.00 | 55,600.00 | 55,600.00 | 1,463,434 |
| Feb 27, 2024 | 57,200.00 | 57,700.00 | 56,300.00 | 56,800.00 | 56,739.00 | 1,022,628 |
| Feb 26, 2024 | 57,500.00 | 58,000.00 | 57,000.00 | 57,100.00 | 57,038.68 | 871,467 |
| Feb 23, 2024 | 58,100.00 | 58,200.00 | 56,600.00 | 57,100.00 | 57,038.68 | 1,330,016 |
| Feb 22, 2024 | 58,600.00 | 58,900.00 | 57,700.00 | 57,900.00 | 57,837.82 | 972,001 |
| Feb 21, 2024 | 58,800.00 | 58,900.00 | 58,000.00 | 58,000.00 | 57,937.71 | 844,219 |
| Feb 20, 2024 | 57,900.00 | 60,000.00 | 57,800.00 | 58,700.00 | 58,636.96 | 1,943,466 |
| Feb 19, 2024 | 58,800.00 | 59,100.00 | 58,100.00 | 58,200.00 | 58,137.50 | 1,409,033 |
| Feb 16, 2024 | 59,500.00 | 59,700.00 | 58,300.00 | 58,400.00 | 58,337.28 | 2,310,632 |
| Feb 15, 2024 | 56,800.00 | 61,400.00 | 56,700.00 | 59,300.00 | 59,236.31 | 10,199,107 |
| Feb 14, 2024 | 53,900.00 | 54,900.00 | 53,200.00 | 54,900.00 | 54,841.04 | 886,156 |
| Feb 13, 2024 | 54,000.00 | 55,300.00 | 54,000.00 | 54,700.00 | 54,641.25 | 957,145 |
| Feb 8, 2024 | 54,500.00 | 54,700.00 | 53,700.00 | 54,000.00 | 53,942.01 | 1,532,750 |
| Feb 7, 2024 | 54,400.00 | 55,700.00 | 53,600.00 | 53,800.00 | 53,742.22 | 1,256,600 |
| Feb 6, 2024 | 54,500.00 | 55,000.00 | 53,800.00 | 54,000.00 | 53,942.01 | 982,600 |
| Feb 5, 2024 | 57,000.00 | 57,400.00 | 54,600.00 | 55,000.00 | 54,940.93 | 1,564,624 |
| Feb 2, 2024 | 53,800.00 | 56,600.00 | 53,700.00 | 56,300.00 | 56,239.54 | 2,428,683 |
| Feb 1, 2024 | 51,900.00 | 53,100.00 | 51,500.00 | 52,700.00 | 52,643.40 | 1,422,821 |
| Jan 31, 2024 | 53,700.00 | 53,900.00 | 52,200.00 | 52,500.00 | 52,443.62 | 1,794,783 |
| Jan 30, 2024 | 55,900.00 | 56,000.00 | 53,600.00 | 54,300.00 | 54,241.68 | 2,011,521 |
| Jan 29, 2024 | 56,600.00 | 57,200.00 | 55,200.00 | 55,300.00 | 55,240.61 | 1,329,616 |
| Jan 26, 2024 | 55,700.00 | 57,400.00 | 55,600.00 | 56,600.00 | 56,539.21 | 904,913 |
| Jan 25, 2024 | 56,300.00 | 56,700.00 | 54,700.00 | 56,000.00 | 55,939.86 | 1,817,363 |
| Jan 24, 2024 | 57,500.00 | 57,500.00 | 56,300.00 | 56,700.00 | 56,639.11 | 927,568 |
| Jan 23, 2024 | 56,700.00 | 58,000.00 | 56,600.00 | 57,700.00 | 57,638.03 | 1,100,723 |
| Jan 22, 2024 | 58,300.00 | 58,900.00 | 55,800.00 | 56,400.00 | 56,339.43 | 1,934,438 |
| Jan 19, 2024 | 58,100.00 | 58,800.00 | 57,100.00 | 57,600.00 | 57,538.14 | 1,736,180 |
| Jan 18, 2024 | 57,200.00 | 57,900.00 | 55,900.00 | 56,800.00 | 56,739.00 | 2,237,185 |
| Jan 17, 2024 | 59,600.00 | 59,900.00 | 56,600.00 | 57,500.00 | 57,438.25 | 3,326,071 |
| Jan 16, 2024 | 60,600.00 | 61,700.00 | 59,400.00 | 59,600.00 | 59,535.99 | 1,918,777 |
| Jan 15, 2024 | 60,500.00 | 61,200.00 | 59,800.00 | 61,100.00 | 61,034.38 | 397,232 |
| Jan 12, 2024 | 60,900.00 | 61,200.00 | 59,100.00 | 60,400.00 | 60,335.13 | 2,014,084 |
| Jan 11, 2024 | 60,300.00 | 61,900.00 | 59,400.00 | 60,800.00 | 60,734.70 | 4,601,300 |
| Jan 10, 2024 | 58,900.00 | 60,000.00 | 58,600.00 | 59,200.00 | 59,136.42 | 2,729,859 |
| Jan 9, 2024 | 58,500.00 | 59,200.00 | 58,300.00 | 58,700.00 | 58,636.96 | 2,166,853 |
| Jan 8, 2024 | 55,800.00 | 58,800.00 | 55,800.00 | 57,200.00 | 57,138.57 | 2,497,737 |
| Jan 5, 2024 | 57,400.00 | 57,500.00 | 55,500.00 | 55,800.00 | 55,740.07 | 1,316,579 |
| Jan 4, 2024 | 55,800.00 | 57,800.00 | 55,600.00 | 57,200.00 | 57,138.57 | 1,884,358 |
| Jan 3, 2024 | 57,100.00 | 57,600.00 | 56,000.00 | 56,600.00 | 56,539.21 | 1,917,854 |
| Jan 2, 2024 | 54,300.00 | 57,900.00 | 54,000.00 | 57,900.00 | 57,837.82 | 3,726,752 |
| Dec 28, 2023 | 53,700.00 | 54,300.00 | 53,300.00 | 54,300.00 | 54,241.68 | 979,793 |
| Dec 27, 2023 | 52,400.00 | 53,500.00 | 52,100.00 | 53,400.00 | 53,342.65 | 940,418 |
| Dec 26, 2023 | 52,100.00 | 53,400.00 | 52,100.00 | 52,400.00 | 52,343.73 | 957,793 |
| Dec 22, 2023 | 53,300.00 | 53,700.00 | 52,600.00 | 52,800.00 | 52,743.30 | 1,215,421 |
| Dec 21, 2023 | 52,900.00 | 53,600.00 | 52,000.00 | 52,800.00 | 52,743.30 | 1,536,311 |
| Dec 20, 2023 | 54,200.00 | 54,200.00 | 53,000.00 | 53,700.00 | 53,642.33 | 1,132,733 |
| Dec 19, 2023 | 53,500.00 | 54,400.00 | 53,200.00 | 53,800.00 | 53,742.22 | 933,314 |
| Dec 18, 2023 | 55,000.00 | 55,000.00 | 53,700.00 | 53,900.00 | 53,842.11 | 1,357,544 |
| Dec 15, 2023 | 54,400.00 | 55,000.00 | 54,000.00 | 54,900.00 | 54,841.04 | 2,212,939 |
| Dec 14, 2023 | 52,400.00 | 54,900.00 | 52,300.00 | 54,300.00 | 54,241.68 | 4,990,407 |
| Dec 13, 2023 | 51,800.00 | 52,000.00 | 50,700.00 | 50,900.00 | 50,845.34 | 886,654 |
| Dec 12, 2023 | 52,500.00 | 52,700.00 | 51,800.00 | 51,800.00 | 51,744.37 | 966,939 |
| Dec 11, 2023 | 52,000.00 | 53,200.00 | 51,900.00 | 52,100.00 | 52,044.05 | 1,538,081 |
| Dec 8, 2023 | 51,400.00 | 52,000.00 | 50,700.00 | 51,700.00 | 51,644.48 | 1,481,560 |
| Dec 7, 2023 | 50,200.00 | 50,800.00 | 50,000.00 | 50,500.00 | 50,445.77 | 723,544 |
| Dec 6, 2023 | 50,700.00 | 51,100.00 | 50,200.00 | 50,500.00 | 50,445.77 | 1,039,034 |
| Dec 5, 2023 | 50,700.00 | 51,200.00 | 50,200.00 | 50,800.00 | 50,745.44 | 1,142,447 |
| Dec 4, 2023 | 49,800.00 | 51,300.00 | 49,750.00 | 50,800.00 | 50,745.44 | 1,785,113 |
| Dec 1, 2023 | 50,400.00 | 50,400.00 | 49,650.00 | 49,700.00 | 49,646.63 | 1,105,367 |
| Nov 30, 2023 | 50,200.00 | 50,900.00 | 50,000.00 | 50,500.00 | 50,445.77 | 1,613,598 |
| Nov 29, 2023 | 50,800.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,445.77 | 1,284,120 |
| Nov 28, 2023 | 50,000.00 | 51,200.00 | 49,800.00 | 51,100.00 | 51,045.12 | 1,423,510 |
| Nov 27, 2023 | 50,800.00 | 51,000.00 | 49,300.00 | 49,850.00 | 49,796.46 | 1,480,318 |
| Nov 24, 2023 | 50,400.00 | 50,900.00 | 50,000.00 | 50,500.00 | 50,445.77 | 1,011,208 |
| Nov 23, 2023 | 50,400.00 | 50,600.00 | 49,600.00 | 50,300.00 | 50,245.98 | 1,394,573 |
| Nov 22, 2023 | 48,750.00 | 51,000.00 | 48,250.00 | 50,300.00 | 50,245.98 | 2,467,921 |
| Nov 21, 2023 | 48,300.00 | 49,600.00 | 48,300.00 | 49,250.00 | 49,197.11 | 2,483,017 |
| Nov 20, 2023 | 47,250.00 | 48,150.00 | 47,000.00 | 47,800.00 | 47,748.66 | 929,546 |
Related Tickers
035420.KS NAVER Corporation
193,000.00
+1.15%
067160.KQ Soop Co., Ltd.
96,800.00
-1.63%
6098.T Recruit Holdings Co., Ltd.
9,408.00
-2.93%
1024.HK KUAISHOU-W
51.600
+3.10%
PRX.AS Prosus N.V.
37.99
-0.25%
9888.HK Baidu, Inc.
83.350
+1.89%
0700.HK TENCENT
406.200
+0.49%
Z Zillow Group, Inc.
75.25
+2.63%
UPWK Upwork Inc.
14.93
-1.19%
DASH DoorDash, Inc.
176.18
+2.00%