KSE - Delayed Quote KRW
LG H&H Co., Ltd. (051900.KS)
At close: November 15 at 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 15, 2024 | 339,000.00 | 341,500.00 | 328,500.00 | 338,000.00 | 338,000.00 | 46,253 |
| Nov 14, 2024 | 331,000.00 | 357,000.00 | 327,500.00 | 357,000.00 | 357,000.00 | 50,751 |
| Nov 13, 2024 | 334,500.00 | 340,000.00 | 331,500.00 | 332,500.00 | 332,500.00 | 45,139 |
| Nov 12, 2024 | 346,000.00 | 346,000.00 | 334,500.00 | 334,500.00 | 334,500.00 | 55,080 |
| Nov 11, 2024 | 347,500.00 | 349,500.00 | 343,000.00 | 347,000.00 | 347,000.00 | 55,778 |
| Nov 8, 2024 | 347,500.00 | 349,500.00 | 343,500.00 | 347,000.00 | 347,000.00 | 41,706 |
| Nov 7, 2024 | 335,000.00 | 346,000.00 | 331,000.00 | 342,500.00 | 342,500.00 | 37,559 |
| Nov 6, 2024 | 341,000.00 | 344,500.00 | 334,000.00 | 337,000.00 | 337,000.00 | 43,953 |
| Nov 5, 2024 | 335,500.00 | 341,500.00 | 335,000.00 | 339,000.00 | 339,000.00 | 38,834 |
| Nov 4, 2024 | 331,000.00 | 338,000.00 | 330,500.00 | 338,000.00 | 338,000.00 | 46,639 |
| Nov 1, 2024 | 334,500.00 | 334,500.00 | 329,500.00 | 332,000.00 | 332,000.00 | 60,872 |
| Oct 31, 2024 | 330,000.00 | 331,500.00 | 326,000.00 | 331,500.00 | 331,500.00 | 70,096 |
| Oct 30, 2024 | 338,000.00 | 339,500.00 | 329,500.00 | 329,500.00 | 329,500.00 | 135,336 |
| Oct 29, 2024 | 351,500.00 | 352,500.00 | 346,000.00 | 350,000.00 | 350,000.00 | 35,318 |
| Oct 28, 2024 | 346,000.00 | 351,500.00 | 345,500.00 | 351,500.00 | 351,500.00 | 42,862 |
| Oct 25, 2024 | 354,000.00 | 354,500.00 | 343,000.00 | 346,000.00 | 346,000.00 | 47,924 |
| Oct 24, 2024 | 353,000.00 | 356,000.00 | 348,500.00 | 354,500.00 | 354,500.00 | 29,892 |
| Oct 23, 2024 | 349,000.00 | 358,000.00 | 346,500.00 | 354,000.00 | 354,000.00 | 52,431 |
| Oct 22, 2024 | 348,000.00 | 349,500.00 | 340,000.00 | 347,500.00 | 347,500.00 | 58,245 |
| Oct 21, 2024 | 349,500.00 | 350,500.00 | 347,000.00 | 348,500.00 | 348,500.00 | 36,147 |
| Oct 18, 2024 | 350,500.00 | 353,500.00 | 346,000.00 | 349,000.00 | 349,000.00 | 34,788 |
| Oct 17, 2024 | 351,000.00 | 354,500.00 | 347,500.00 | 350,500.00 | 350,500.00 | 56,303 |
| Oct 16, 2024 | 351,500.00 | 355,000.00 | 345,500.00 | 351,000.00 | 351,000.00 | 74,499 |
| Oct 15, 2024 | 358,000.00 | 360,500.00 | 347,500.00 | 354,000.00 | 354,000.00 | 63,466 |
| Oct 14, 2024 | 354,000.00 | 358,000.00 | 351,000.00 | 354,000.00 | 354,000.00 | 29,201 |
| Oct 11, 2024 | 359,000.00 | 359,500.00 | 353,000.00 | 354,000.00 | 354,000.00 | 47,449 |
| Oct 10, 2024 | 354,500.00 | 359,500.00 | 354,000.00 | 358,000.00 | 358,000.00 | 66,193 |
| Oct 8, 2024 | 383,000.00 | 385,000.00 | 353,500.00 | 353,500.00 | 353,500.00 | 142,538 |
| Oct 7, 2024 | 384,500.00 | 387,000.00 | 379,000.00 | 384,500.00 | 384,500.00 | 43,904 |
| Oct 4, 2024 | 383,500.00 | 386,000.00 | 372,500.00 | 383,000.00 | 383,000.00 | 68,861 |
| Oct 2, 2024 | 376,500.00 | 387,500.00 | 372,000.00 | 381,000.00 | 381,000.00 | 90,071 |
| Sep 30, 2024 | 387,000.00 | 390,000.00 | 379,000.00 | 379,000.00 | 379,000.00 | 80,979 |
| Sep 27, 2024 | 367,500.00 | 391,500.00 | 367,000.00 | 383,500.00 | 383,500.00 | 154,063 |
| Sep 26, 2024 | 370,500.00 | 371,000.00 | 358,500.00 | 364,000.00 | 364,000.00 | 94,196 |
| Sep 25, 2024 | 359,500.00 | 384,500.00 | 359,000.00 | 374,000.00 | 374,000.00 | 218,546 |
| Sep 24, 2024 | 353,000.00 | 355,000.00 | 349,500.00 | 355,000.00 | 355,000.00 | 40,934 |
| Sep 23, 2024 | 352,500.00 | 353,500.00 | 348,500.00 | 352,000.00 | 352,000.00 | 23,660 |
| Sep 20, 2024 | 351,000.00 | 353,000.00 | 346,500.00 | 349,500.00 | 349,500.00 | 49,609 |
| Sep 19, 2024 | 354,500.00 | 361,000.00 | 347,000.00 | 349,500.00 | 349,500.00 | 70,363 |
| Sep 13, 2024 | 360,500.00 | 361,500.00 | 350,000.00 | 350,000.00 | 350,000.00 | 39,968 |
| Sep 12, 2024 | 357,000.00 | 363,500.00 | 350,500.00 | 363,500.00 | 363,500.00 | 61,437 |
| Sep 11, 2024 | 348,500.00 | 361,000.00 | 348,000.00 | 356,500.00 | 356,500.00 | 74,381 |
| Sep 10, 2024 | 349,000.00 | 353,500.00 | 346,000.00 | 346,000.00 | 346,000.00 | 25,911 |
| Sep 9, 2024 | 329,500.00 | 349,000.00 | 329,000.00 | 346,000.00 | 346,000.00 | 39,419 |
| Sep 6, 2024 | 344,000.00 | 344,500.00 | 338,500.00 | 339,000.00 | 339,000.00 | 39,272 |
| Sep 5, 2024 | 342,000.00 | 346,500.00 | 340,500.00 | 344,000.00 | 344,000.00 | 29,859 |
| Sep 4, 2024 | 345,000.00 | 347,000.00 | 338,500.00 | 338,500.00 | 338,500.00 | 53,296 |
| Sep 3, 2024 | 363,000.00 | 364,500.00 | 354,000.00 | 355,000.00 | 355,000.00 | 36,345 |
| Sep 2, 2024 | 359,000.00 | 365,500.00 | 359,000.00 | 360,500.00 | 360,500.00 | 76,219 |
| Aug 30, 2024 | 355,500.00 | 361,000.00 | 352,500.00 | 354,500.00 | 354,500.00 | 98,967 |
| Aug 29, 2024 | 360,500.00 | 361,000.00 | 353,000.00 | 355,000.00 | 355,000.00 | 73,581 |
| Aug 28, 2024 | 348,000.00 | 366,000.00 | 346,000.00 | 359,500.00 | 359,500.00 | 130,760 |
| Aug 27, 2024 | 339,500.00 | 346,500.00 | 337,500.00 | 345,500.00 | 345,500.00 | 47,919 |
| Aug 26, 2024 | 343,000.00 | 344,000.00 | 334,000.00 | 336,500.00 | 336,500.00 | 42,671 |
| Aug 23, 2024 | 341,000.00 | 344,000.00 | 339,500.00 | 341,500.00 | 341,500.00 | 33,361 |
| Aug 22, 2024 | 340,500.00 | 343,500.00 | 337,500.00 | 340,000.00 | 340,000.00 | 39,427 |
| Aug 21, 2024 | 340,000.00 | 341,000.00 | 335,500.00 | 338,500.00 | 338,500.00 | 35,053 |
| Aug 20, 2024 | 341,000.00 | 341,000.00 | 335,500.00 | 338,500.00 | 338,500.00 | 32,267 |
| Aug 19, 2024 | 339,000.00 | 341,000.00 | 335,000.00 | 338,000.00 | 338,000.00 | 29,687 |
| Aug 16, 2024 | 343,000.00 | 346,000.00 | 336,000.00 | 336,000.00 | 336,000.00 | 39,717 |
| Aug 14, 2024 | 333,000.00 | 337,500.00 | 332,000.00 | 337,000.00 | 337,000.00 | 36,855 |
| Aug 13, 2024 | 337,000.00 | 340,500.00 | 330,000.00 | 330,000.00 | 330,000.00 | 82,404 |
| Aug 12, 2024 | 342,500.00 | 345,500.00 | 337,000.00 | 340,500.00 | 340,500.00 | 43,036 |
| Aug 9, 2024 | 351,000.00 | 352,500.00 | 333,500.00 | 338,500.00 | 338,500.00 | 85,659 |
| Aug 8, 2024 | 349,500.00 | 352,500.00 | 342,000.00 | 350,000.00 | 350,000.00 | 58,316 |
| Aug 7, 2024 | 349,500.00 | 356,000.00 | 345,500.00 | 350,000.00 | 350,000.00 | 69,468 |
| Aug 6, 2024 | 336,500.00 | 350,500.00 | 331,000.00 | 345,000.00 | 345,000.00 | 85,501 |
| Aug 5, 2024 | 351,000.00 | 352,000.00 | 321,000.00 | 327,000.00 | 327,000.00 | 127,703 |
| Aug 2, 2024 | 347,000.00 | 355,500.00 | 345,000.00 | 354,000.00 | 354,000.00 | 71,287 |
| Aug 1, 2024 | 352,000.00 | 356,500.00 | 346,500.00 | 350,000.00 | 350,000.00 | 89,989 |
| Jul 31, 2024 | 353,000.00 | 357,500.00 | 348,500.00 | 352,000.00 | 352,000.00 | 55,554 |
| Jul 30, 2024 | 357,500.00 | 360,500.00 | 351,000.00 | 352,500.00 | 352,500.00 | 43,717 |
| Jul 29, 2024 | 354,000.00 | 361,500.00 | 350,500.00 | 359,000.00 | 359,000.00 | 63,513 |
| Jul 26, 2024 | 347,500.00 | 364,000.00 | 347,500.00 | 351,000.00 | 351,000.00 | 94,653 |
| Jul 25, 2024 | 342,500.00 | 346,000.00 | 333,500.00 | 341,500.00 | 341,500.00 | 51,071 |
| Jul 24, 2024 | 339,500.00 | 350,500.00 | 339,500.00 | 343,000.00 | 343,000.00 | 36,539 |
| Jul 23, 2024 | 346,500.00 | 351,500.00 | 338,500.00 | 339,500.00 | 339,500.00 | 49,022 |
| Jul 22, 2024 | 341,000.00 | 351,000.00 | 341,000.00 | 346,500.00 | 346,500.00 | 37,547 |
| Jul 19, 2024 | 351,000.00 | 352,500.00 | 340,000.00 | 342,500.00 | 342,500.00 | 56,199 |
| Jul 18, 2024 | 350,000.00 | 362,500.00 | 346,000.00 | 354,000.00 | 354,000.00 | 62,839 |
| Jul 17, 2024 | 340,000.00 | 353,000.00 | 340,000.00 | 350,000.00 | 350,000.00 | 66,777 |
| Jul 16, 2024 | 354,000.00 | 355,000.00 | 340,000.00 | 341,500.00 | 341,500.00 | 87,022 |
| Jul 15, 2024 | 359,000.00 | 362,000.00 | 352,500.00 | 353,500.00 | 353,500.00 | 37,773 |
| Jul 12, 2024 | 361,500.00 | 365,500.00 | 355,500.00 | 360,000.00 | 360,000.00 | 43,781 |
| Jul 11, 2024 | 358,500.00 | 364,000.00 | 354,000.00 | 360,500.00 | 360,500.00 | 75,831 |
| Jul 10, 2024 | 358,500.00 | 360,500.00 | 355,500.00 | 357,500.00 | 357,500.00 | 34,884 |
| Jul 9, 2024 | 356,500.00 | 361,000.00 | 355,000.00 | 358,500.00 | 358,500.00 | 45,934 |
| Jul 8, 2024 | 347,500.00 | 356,000.00 | 347,500.00 | 356,000.00 | 356,000.00 | 38,651 |
| Jul 5, 2024 | 350,000.00 | 353,000.00 | 347,000.00 | 348,500.00 | 348,500.00 | 44,275 |
| Jul 4, 2024 | 350,000.00 | 352,500.00 | 342,500.00 | 348,000.00 | 348,000.00 | 60,811 |
| Jul 3, 2024 | 364,000.00 | 364,000.00 | 348,500.00 | 350,000.00 | 350,000.00 | 65,153 |
| Jul 2, 2024 | 358,500.00 | 362,500.00 | 353,000.00 | 360,000.00 | 360,000.00 | 72,438 |
| Jul 1, 2024 | 344,000.00 | 362,000.00 | 344,000.00 | 361,500.00 | 361,500.00 | 129,177 |
| Jun 28, 2024 | 351,000.00 | 352,500.00 | 342,500.00 | 345,500.00 | 345,500.00 | 89,489 |
| Jun 27, 2024 | 360,000.00 | 360,500.00 | 351,000.00 | 351,500.00 | 351,500.00 | 82,078 |
| Jun 26, 2024 | 362,000.00 | 364,500.00 | 358,500.00 | 363,500.00 | 363,500.00 | 58,644 |
| Jun 25, 2024 | 360,000.00 | 366,000.00 | 358,000.00 | 363,000.00 | 363,000.00 | 67,556 |
| Jun 24, 2024 | 370,000.00 | 370,500.00 | 359,500.00 | 360,000.00 | 360,000.00 | 103,879 |
| Jun 21, 2024 | 372,500.00 | 373,000.00 | 365,500.00 | 369,000.00 | 369,000.00 | 103,593 |
| Jun 20, 2024 | 382,000.00 | 386,000.00 | 370,500.00 | 373,000.00 | 373,000.00 | 97,566 |
| Jun 19, 2024 | 391,500.00 | 393,000.00 | 379,000.00 | 381,500.00 | 381,500.00 | 77,825 |
| Jun 18, 2024 | 394,000.00 | 395,500.00 | 385,000.00 | 388,500.00 | 388,500.00 | 65,581 |
| Jun 17, 2024 | 400,000.00 | 400,000.00 | 387,500.00 | 392,500.00 | 392,500.00 | 75,626 |
| Jun 14, 2024 | 403,000.00 | 407,000.00 | 391,500.00 | 401,000.00 | 401,000.00 | 115,058 |
| Jun 13, 2024 | 406,500.00 | 412,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 136,018 |
| Jun 12, 2024 | 403,000.00 | 407,500.00 | 401,000.00 | 403,500.00 | 403,500.00 | 70,406 |
| Jun 11, 2024 | 404,500.00 | 417,000.00 | 400,000.00 | 401,500.00 | 401,500.00 | 75,947 |
| Jun 10, 2024 | 409,500.00 | 409,500.00 | 398,500.00 | 400,000.00 | 400,000.00 | 65,602 |
| Jun 7, 2024 | 414,000.00 | 418,000.00 | 410,500.00 | 414,500.00 | 414,500.00 | 51,984 |
| Jun 5, 2024 | 403,500.00 | 412,500.00 | 403,000.00 | 410,500.00 | 410,500.00 | 78,721 |
| Jun 4, 2024 | 423,000.00 | 423,000.00 | 402,000.00 | 402,500.00 | 402,500.00 | 108,047 |
| Jun 3, 2024 | 425,000.00 | 434,000.00 | 416,000.00 | 424,500.00 | 424,500.00 | 70,098 |
| May 31, 2024 | 426,000.00 | 442,000.00 | 417,500.00 | 417,500.00 | 417,500.00 | 153,082 |
| May 30, 2024 | 426,000.00 | 435,000.00 | 420,500.00 | 422,500.00 | 422,500.00 | 64,607 |
| May 29, 2024 | 434,000.00 | 437,000.00 | 424,500.00 | 430,000.00 | 430,000.00 | 72,453 |
| May 28, 2024 | 450,500.00 | 456,000.00 | 431,500.00 | 435,000.00 | 435,000.00 | 90,062 |
| May 27, 2024 | 461,000.00 | 463,500.00 | 445,500.00 | 450,500.00 | 450,500.00 | 53,387 |
| May 24, 2024 | 458,000.00 | 462,500.00 | 450,000.00 | 454,500.00 | 454,500.00 | 42,162 |
| May 23, 2024 | 469,500.00 | 480,000.00 | 458,000.00 | 460,000.00 | 460,000.00 | 88,760 |
| May 22, 2024 | 447,000.00 | 470,500.00 | 447,000.00 | 469,000.00 | 469,000.00 | 111,218 |
| May 21, 2024 | 440,000.00 | 459,000.00 | 437,500.00 | 449,500.00 | 449,500.00 | 62,270 |
| May 20, 2024 | 452,000.00 | 452,500.00 | 441,000.00 | 444,000.00 | 444,000.00 | 60,633 |
| May 17, 2024 | 451,500.00 | 454,000.00 | 447,000.00 | 448,000.00 | 448,000.00 | 37,142 |
| May 16, 2024 | 454,500.00 | 457,000.00 | 449,000.00 | 455,000.00 | 455,000.00 | 67,500 |
| May 14, 2024 | 458,500.00 | 464,000.00 | 446,500.00 | 450,000.00 | 450,000.00 | 67,453 |
| May 13, 2024 | 469,500.00 | 475,000.00 | 453,500.00 | 455,500.00 | 455,500.00 | 93,964 |
| May 10, 2024 | 459,000.00 | 479,000.00 | 447,000.00 | 466,000.00 | 466,000.00 | 177,065 |
| May 9, 2024 | 441,500.00 | 460,500.00 | 441,000.00 | 459,000.00 | 459,000.00 | 191,263 |
| May 8, 2024 | 436,500.00 | 440,000.00 | 430,500.00 | 437,000.00 | 437,000.00 | 69,588 |
| May 7, 2024 | 434,500.00 | 437,000.00 | 423,500.00 | 436,500.00 | 436,500.00 | 98,184 |
| May 3, 2024 | 421,500.00 | 432,000.00 | 420,500.00 | 432,000.00 | 432,000.00 | 96,793 |
| May 2, 2024 | 423,500.00 | 431,500.00 | 416,000.00 | 425,500.00 | 425,500.00 | 189,135 |
| Apr 30, 2024 | 400,500.00 | 420,000.00 | 397,500.00 | 420,000.00 | 420,000.00 | 208,141 |
| Apr 29, 2024 | 395,000.00 | 402,500.00 | 392,500.00 | 396,500.00 | 396,500.00 | 118,646 |
| Apr 26, 2024 | 387,500.00 | 395,500.00 | 374,500.00 | 392,000.00 | 392,000.00 | 169,812 |
| Apr 25, 2024 | 385,000.00 | 385,500.00 | 374,500.00 | 375,500.00 | 375,500.00 | 104,075 |
| Apr 24, 2024 | 391,000.00 | 395,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | 68,370 |
| Apr 23, 2024 | 382,500.00 | 398,500.00 | 382,500.00 | 392,000.00 | 392,000.00 | 110,865 |
| Apr 22, 2024 | 376,500.00 | 386,500.00 | 376,000.00 | 382,500.00 | 382,500.00 | 57,713 |
| Apr 19, 2024 | 381,500.00 | 387,000.00 | 366,500.00 | 371,000.00 | 371,000.00 | 112,082 |
| Apr 18, 2024 | 388,500.00 | 397,500.00 | 381,000.00 | 381,500.00 | 381,500.00 | 115,292 |
| Apr 17, 2024 | 373,000.00 | 390,000.00 | 373,000.00 | 386,000.00 | 386,000.00 | 95,903 |
| Apr 16, 2024 | 370,000.00 | 380,500.00 | 368,000.00 | 373,000.00 | 373,000.00 | 89,641 |
| Apr 15, 2024 | 359,000.00 | 378,000.00 | 358,500.00 | 373,500.00 | 373,500.00 | 92,980 |
| Apr 12, 2024 | 354,500.00 | 371,000.00 | 353,500.00 | 368,000.00 | 368,000.00 | 83,900 |
| Apr 11, 2024 | 353,500.00 | 356,500.00 | 348,500.00 | 353,000.00 | 353,000.00 | 80,741 |
| Apr 9, 2024 | 363,500.00 | 366,000.00 | 357,500.00 | 357,500.00 | 357,500.00 | 73,207 |
| Apr 8, 2024 | 367,000.00 | 370,000.00 | 356,500.00 | 361,000.00 | 361,000.00 | 91,794 |
| Apr 5, 2024 | 377,500.00 | 380,000.00 | 370,000.00 | 370,500.00 | 370,500.00 | 82,789 |
| Apr 4, 2024 | 389,500.00 | 389,500.00 | 374,500.00 | 383,000.00 | 383,000.00 | 105,110 |
| Apr 3, 2024 | 398,000.00 | 398,500.00 | 385,000.00 | 386,000.00 | 386,000.00 | 110,432 |
| Apr 2, 2024 | 405,000.00 | 405,500.00 | 396,500.00 | 401,000.00 | 401,000.00 | 88,667 |
| Apr 1, 2024 | 388,000.00 | 408,000.00 | 385,000.00 | 405,000.00 | 405,000.00 | 177,849 |
| Mar 29, 2024 | 389,000.00 | 394,000.00 | 377,500.00 | 380,000.00 | 380,000.00 | 73,813 |
| Mar 28, 2024 | 394,000.00 | 394,000.00 | 385,500.00 | 386,500.00 | 386,500.00 | 67,559 |
| Mar 27, 2024 | 378,500.00 | 393,500.00 | 374,500.00 | 392,000.00 | 392,000.00 | 94,033 |
| Mar 26, 2024 | 388,000.00 | 391,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 99,071 |
| Mar 25, 2024 | 381,500.00 | 395,500.00 | 378,500.00 | 388,000.00 | 388,000.00 | 110,485 |
| Mar 22, 2024 | 382,000.00 | 387,000.00 | 373,000.00 | 381,500.00 | 381,500.00 | 123,224 |
| Mar 21, 2024 | 368,000.00 | 377,000.00 | 363,000.00 | 376,500.00 | 376,500.00 | 131,472 |
| Mar 20, 2024 | 359,000.00 | 372,000.00 | 355,500.00 | 365,000.00 | 365,000.00 | 226,278 |
| Mar 19, 2024 | 353,000.00 | 359,500.00 | 348,500.00 | 349,000.00 | 349,000.00 | 87,584 |
| Mar 18, 2024 | 348,000.00 | 359,000.00 | 346,000.00 | 355,500.00 | 355,500.00 | 111,882 |
| Mar 15, 2024 | 346,000.00 | 347,000.00 | 336,500.00 | 345,500.00 | 345,500.00 | 105,806 |
| Mar 14, 2024 | 343,500.00 | 351,000.00 | 343,500.00 | 347,000.00 | 347,000.00 | 99,001 |
| Mar 13, 2024 | 351,000.00 | 351,000.00 | 342,000.00 | 342,000.00 | 342,000.00 | 57,368 |
| Mar 12, 2024 | 354,000.00 | 354,000.00 | 344,000.00 | 348,000.00 | 348,000.00 | 59,917 |
| Mar 11, 2024 | 336,000.00 | 353,500.00 | 334,500.00 | 350,500.00 | 350,500.00 | 132,928 |
| Mar 8, 2024 | 335,500.00 | 340,000.00 | 333,000.00 | 334,500.00 | 334,500.00 | 57,781 |
| Mar 7, 2024 | 342,500.00 | 347,000.00 | 332,000.00 | 335,000.00 | 335,000.00 | 73,145 |
| Mar 6, 2024 | 333,000.00 | 347,000.00 | 329,000.00 | 342,000.00 | 342,000.00 | 115,808 |
| Mar 5, 2024 | 321,500.00 | 336,500.00 | 321,500.00 | 333,000.00 | 333,000.00 | 148,211 |
| Mar 4, 2024 | 321,500.00 | 328,000.00 | 318,500.00 | 321,500.00 | 321,500.00 | 74,349 |
| Feb 29, 2024 | 322,000.00 | 324,000.00 | 317,000.00 | 319,000.00 | 319,000.00 | 88,498 |
| Feb 28, 2024 | 314,500.00 | 328,000.00 | 314,000.00 | 324,500.00 | 324,500.00 | 75,612 |
| Feb 27, 2024 | 320,000.00 | 322,000.00 | 312,000.00 | 313,500.00 | 313,500.00 | 89,366 |
| Feb 26, 2024 | 321,500.00 | 326,000.00 | 319,500.00 | 321,500.00 | 321,500.00 | 53,446 |
| Feb 23, 2024 | 329,500.00 | 330,500.00 | 319,500.00 | 321,500.00 | 321,500.00 | 86,725 |
| Feb 22, 2024 | 335,000.00 | 335,000.00 | 326,500.00 | 329,500.00 | 329,500.00 | 51,199 |
| Feb 21, 2024 | 340,000.00 | 340,000.00 | 331,000.00 | 332,000.00 | 332,000.00 | 74,934 |
| Feb 20, 2024 | 340,000.00 | 353,000.00 | 333,500.00 | 340,000.00 | 340,000.00 | 124,603 |
| Feb 19, 2024 | 336,500.00 | 342,000.00 | 332,000.00 | 340,000.00 | 340,000.00 | 89,997 |
| Feb 16, 2024 | 326,500.00 | 340,500.00 | 315,000.00 | 336,500.00 | 336,500.00 | 194,637 |
| Feb 15, 2024 | 312,500.00 | 342,000.00 | 309,000.00 | 324,500.00 | 324,500.00 | 488,788 |
| Feb 14, 2024 | 307,000.00 | 314,000.00 | 300,000.00 | 308,000.00 | 308,000.00 | 219,962 |
| Feb 13, 2024 | 309,000.00 | 312,000.00 | 305,500.00 | 309,500.00 | 309,500.00 | 92,721 |
| Feb 8, 2024 | 317,000.00 | 318,500.00 | 308,500.00 | 308,500.00 | 308,500.00 | 114,063 |
| Feb 7, 2024 | 314,500.00 | 318,500.00 | 312,500.00 | 316,000.00 | 316,000.00 | 80,230 |
| Feb 6, 2024 | 308,000.00 | 312,500.00 | 307,000.00 | 311,000.00 | 311,000.00 | 80,530 |
| Feb 5, 2024 | 312,500.00 | 312,500.00 | 306,500.00 | 308,000.00 | 308,000.00 | 63,028 |
| Feb 2, 2024 | 306,500.00 | 315,500.00 | 304,000.00 | 314,000.00 | 314,000.00 | 73,492 |
| Feb 1, 2024 | 302,500.00 | 307,500.00 | 300,000.00 | 305,500.00 | 305,500.00 | 80,389 |
| Jan 31, 2024 | 315,500.00 | 316,000.00 | 303,500.00 | 303,500.00 | 303,500.00 | 123,440 |
| Jan 30, 2024 | 316,000.00 | 322,500.00 | 314,000.00 | 318,000.00 | 318,000.00 | 49,745 |
| Jan 29, 2024 | 317,000.00 | 317,500.00 | 312,500.00 | 314,000.00 | 314,000.00 | 45,203 |
| Jan 26, 2024 | 312,000.00 | 318,500.00 | 309,000.00 | 315,500.00 | 315,500.00 | 47,447 |
| Jan 25, 2024 | 318,000.00 | 318,500.00 | 310,500.00 | 315,000.00 | 315,000.00 | 46,566 |
| Jan 24, 2024 | 319,000.00 | 320,000.00 | 315,000.00 | 317,500.00 | 317,500.00 | 42,086 |
| Jan 23, 2024 | 313,000.00 | 320,500.00 | 312,500.00 | 319,000.00 | 319,000.00 | 72,358 |
| Jan 22, 2024 | 324,500.00 | 326,000.00 | 314,000.00 | 315,000.00 | 315,000.00 | 44,040 |
| Jan 19, 2024 | 328,000.00 | 329,000.00 | 321,000.00 | 322,500.00 | 322,500.00 | 45,309 |
| Jan 18, 2024 | 303,000.00 | 339,000.00 | 303,000.00 | 325,500.00 | 325,500.00 | 143,490 |
| Jan 17, 2024 | 311,000.00 | 314,000.00 | 303,500.00 | 305,000.00 | 305,000.00 | 57,292 |
| Jan 16, 2024 | 317,500.00 | 319,500.00 | 312,000.00 | 312,500.00 | 312,500.00 | 41,430 |
| Jan 15, 2024 | 325,500.00 | 326,000.00 | 322,000.00 | 317,500.00 | 317,500.00 | 6,101 |
| Jan 12, 2024 | 330,000.00 | 331,000.00 | 323,000.00 | 325,000.00 | 325,000.00 | 53,757 |
| Jan 11, 2024 | 334,000.00 | 334,000.00 | 328,500.00 | 330,000.00 | 330,000.00 | 55,385 |
| Jan 10, 2024 | 340,000.00 | 340,000.00 | 330,500.00 | 332,500.00 | 332,500.00 | 32,427 |
| Jan 9, 2024 | 331,500.00 | 339,500.00 | 331,000.00 | 339,000.00 | 339,000.00 | 39,836 |
| Jan 8, 2024 | 331,000.00 | 335,000.00 | 327,500.00 | 328,500.00 | 328,500.00 | 37,817 |
| Jan 5, 2024 | 335,000.00 | 338,000.00 | 333,000.00 | 335,000.00 | 335,000.00 | 27,935 |
| Jan 4, 2024 | 340,500.00 | 341,000.00 | 333,500.00 | 334,500.00 | 334,500.00 | 40,508 |
| Jan 3, 2024 | 349,000.00 | 351,000.00 | 340,500.00 | 340,500.00 | 340,500.00 | 61,278 |
| Jan 2, 2024 | 353,000.00 | 355,000.00 | 347,000.00 | 354,000.00 | 354,000.00 | 36,386 |
| Dec 28, 2023 | 351,000.00 | 355,000.00 | 347,000.00 | 355,000.00 | 355,000.00 | 52,355 |
| Dec 27, 2023 | 3,500.00 Dividend | |||||
| Dec 27, 2023 | 349,500.00 | 354,500.00 | 344,500.00 | 350,500.00 | 350,500.00 | 29,744 |
| Dec 26, 2023 | 350,500.00 | 356,000.00 | 349,000.00 | 349,500.00 | 346,000.00 | 28,691 |
| Dec 22, 2023 | 353,000.00 | 354,500.00 | 350,000.00 | 350,500.00 | 346,990.00 | 25,675 |
| Dec 21, 2023 | 358,500.00 | 361,500.00 | 348,000.00 | 350,500.00 | 346,990.00 | 57,049 |
| Dec 20, 2023 | 361,000.00 | 364,500.00 | 358,000.00 | 358,500.00 | 354,909.88 | 50,165 |
| Dec 19, 2023 | 353,000.00 | 361,500.00 | 352,000.00 | 358,500.00 | 354,909.88 | 71,119 |
| Dec 18, 2023 | 353,500.00 | 357,500.00 | 349,500.00 | 353,000.00 | 349,464.97 | 60,224 |
| Dec 15, 2023 | 346,500.00 | 353,500.00 | 344,500.00 | 353,500.00 | 349,959.94 | 89,454 |
| Dec 14, 2023 | 339,500.00 | 352,500.00 | 337,500.00 | 344,500.00 | 341,050.06 | 167,736 |
| Dec 13, 2023 | 325,500.00 | 336,500.00 | 325,500.00 | 336,000.00 | 332,635.19 | 86,485 |
| Dec 12, 2023 | 322,500.00 | 326,500.00 | 321,000.00 | 324,500.00 | 321,250.38 | 43,742 |
| Dec 11, 2023 | 321,000.00 | 322,500.00 | 319,000.00 | 321,500.00 | 318,280.41 | 31,444 |
| Dec 8, 2023 | 321,000.00 | 323,500.00 | 319,000.00 | 320,500.00 | 317,290.41 | 37,937 |
| Dec 7, 2023 | 322,000.00 | 323,000.00 | 317,500.00 | 317,500.00 | 314,320.47 | 65,671 |
| Dec 6, 2023 | 325,000.00 | 326,000.00 | 321,000.00 | 323,500.00 | 320,260.38 | 41,546 |
| Dec 5, 2023 | 323,000.00 | 328,000.00 | 321,000.00 | 325,000.00 | 321,745.34 | 47,497 |
| Dec 4, 2023 | 328,000.00 | 328,500.00 | 322,500.00 | 324,500.00 | 321,250.38 | 66,383 |
| Dec 1, 2023 | 334,500.00 | 334,500.00 | 325,000.00 | 328,000.00 | 324,715.31 | 58,947 |
| Nov 30, 2023 | 329,500.00 | 340,000.00 | 329,500.00 | 333,500.00 | 330,160.22 | 116,403 |
| Nov 29, 2023 | 339,000.00 | 341,000.00 | 331,000.00 | 331,500.00 | 328,180.25 | 63,806 |
| Nov 28, 2023 | 341,000.00 | 344,500.00 | 337,000.00 | 338,000.00 | 334,615.16 | 40,869 |
| Nov 27, 2023 | 338,500.00 | 344,500.00 | 337,500.00 | 340,000.00 | 336,595.13 | 36,401 |
| Nov 24, 2023 | 346,500.00 | 347,000.00 | 337,500.00 | 337,500.00 | 334,120.19 | 47,405 |
| Nov 23, 2023 | 344,500.00 | 347,000.00 | 342,000.00 | 344,500.00 | 341,050.06 | 32,125 |
| Nov 22, 2023 | 343,000.00 | 345,000.00 | 339,000.00 | 344,000.00 | 340,555.09 | 56,231 |
| Nov 21, 2023 | 346,000.00 | 348,500.00 | 339,500.00 | 347,000.00 | 343,525.03 | 65,165 |
| Nov 20, 2023 | 340,000.00 | 346,000.00 | 339,000.00 | 344,000.00 | 340,555.09 | 38,092 |
| Nov 17, 2023 | 345,000.00 | 347,000.00 | 337,500.00 | 337,500.00 | 334,120.19 | 38,393 |
| Nov 16, 2023 | 344,500.00 | 351,000.00 | 343,000.00 | 345,500.00 | 342,040.06 | 53,387 |
| Nov 15, 2023 | 340,000.00 | 346,500.00 | 337,000.00 | 343,500.00 | 340,060.09 | 64,758 |
Related Tickers
090430.KS Amorepacific Corporation
108,100.00
+1.03%
002790.KS AMOREPACIFIC Group
22,200.00
-0.22%
KAOCF Kao Corporation
46.73
0.00%
HEGIY Hengan International Group Company Limited
14.33
-0.01%
161890.KS Kolmar Korea Co., Ltd.
54,300.00
+1.69%
4911.T Shiseido Company, Limited
2,775.00
-0.98%
HINDUNILVR.NS Hindustan Unilever Limited
2,389.20
-3.07%
ULVR.L Unilever PLC
4,542.00
+0.33%
EL The Estée Lauder Companies Inc.
63.75
-1.67%
HIMS Hims & Hers Health, Inc.
19.32
-7.34%