KSE - Delayed Quote KRW
Hanwha Engine Co., Ltd. (082740.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 | 15,460.00 | 16,340.00 | 14,790.00 | 15,000.00 | 15,000.00 | 1,424,241 |
| Nov 7, 2024 | 14,590.00 | 15,640.00 | 14,280.00 | 14,430.00 | 14,430.00 | 1,747,172 |
| Nov 6, 2024 | 14,020.00 | 14,500.00 | 13,810.00 | 14,430.00 | 14,430.00 | 431,906 |
| Nov 5, 2024 | 13,690.00 | 14,200.00 | 13,540.00 | 13,940.00 | 13,940.00 | 379,111 |
| Nov 4, 2024 | 13,810.00 | 13,970.00 | 13,380.00 | 13,700.00 | 13,700.00 | 599,009 |
| Nov 1, 2024 | 14,050.00 | 14,100.00 | 13,560.00 | 13,810.00 | 13,810.00 | 427,037 |
| Oct 31, 2024 | 14,010.00 | 14,430.00 | 14,000.00 | 14,270.00 | 14,270.00 | 343,979 |
| Oct 30, 2024 | 14,430.00 | 14,450.00 | 14,130.00 | 14,210.00 | 14,210.00 | 321,595 |
| Oct 29, 2024 | 14,500.00 | 14,880.00 | 14,230.00 | 14,470.00 | 14,470.00 | 606,648 |
| Oct 28, 2024 | 14,900.00 | 14,900.00 | 14,210.00 | 14,290.00 | 14,290.00 | 1,094,420 |
| Oct 25, 2024 | 15,360.00 | 15,460.00 | 15,000.00 | 15,230.00 | 15,230.00 | 324,126 |
| Oct 24, 2024 | 15,080.00 | 15,500.00 | 15,070.00 | 15,250.00 | 15,250.00 | 244,280 |
| Oct 23, 2024 | 16,000.00 | 16,240.00 | 15,240.00 | 15,300.00 | 15,300.00 | 629,283 |
| Oct 22, 2024 | 15,900.00 | 16,110.00 | 15,610.00 | 15,900.00 | 15,900.00 | 442,770 |
| Oct 21, 2024 | 15,940.00 | 16,160.00 | 15,500.00 | 15,900.00 | 15,900.00 | 394,290 |
| Oct 18, 2024 | 16,170.00 | 16,200.00 | 15,750.00 | 15,880.00 | 15,880.00 | 513,268 |
| Oct 17, 2024 | 15,820.00 | 16,500.00 | 15,450.00 | 16,140.00 | 16,140.00 | 944,879 |
| Oct 16, 2024 | 15,690.00 | 16,210.00 | 15,510.00 | 15,770.00 | 15,770.00 | 850,853 |
| Oct 15, 2024 | 14,910.00 | 15,880.00 | 14,860.00 | 15,740.00 | 15,740.00 | 1,271,176 |
| Oct 14, 2024 | 14,480.00 | 14,940.00 | 14,480.00 | 14,570.00 | 14,570.00 | 261,017 |
| Oct 11, 2024 | 15,200.00 | 15,200.00 | 14,560.00 | 14,570.00 | 14,570.00 | 431,716 |
| Oct 10, 2024 | 14,910.00 | 15,240.00 | 14,730.00 | 15,110.00 | 15,110.00 | 544,039 |
| Oct 8, 2024 | 14,910.00 | 15,290.00 | 14,770.00 | 14,910.00 | 14,910.00 | 617,148 |
| Oct 7, 2024 | 14,750.00 | 14,960.00 | 14,280.00 | 14,910.00 | 14,910.00 | 1,377,058 |
| Oct 4, 2024 | 13,290.00 | 14,240.00 | 13,290.00 | 14,040.00 | 14,040.00 | 708,537 |
| Oct 2, 2024 | 13,400.00 | 13,490.00 | 13,110.00 | 13,400.00 | 13,400.00 | 317,163 |
| Sep 30, 2024 | 13,120.00 | 13,600.00 | 13,110.00 | 13,460.00 | 13,460.00 | 434,844 |
| Sep 27, 2024 | 13,610.00 | 13,610.00 | 13,080.00 | 13,120.00 | 13,120.00 | 329,376 |
| Sep 26, 2024 | 13,480.00 | 13,570.00 | 13,310.00 | 13,540.00 | 13,540.00 | 249,078 |
| Sep 25, 2024 | 13,220.00 | 13,650.00 | 13,200.00 | 13,480.00 | 13,480.00 | 544,341 |
| Sep 24, 2024 | 13,220.00 | 13,250.00 | 12,970.00 | 13,180.00 | 13,180.00 | 394,192 |
| Sep 23, 2024 | 13,350.00 | 13,420.00 | 13,030.00 | 13,170.00 | 13,170.00 | 408,537 |
| Sep 20, 2024 | 13,210.00 | 13,500.00 | 13,200.00 | 13,370.00 | 13,370.00 | 1,879,825 |
| Sep 19, 2024 | 13,100.00 | 13,600.00 | 12,990.00 | 13,120.00 | 13,120.00 | 361,569 |
| Sep 13, 2024 | 12,700.00 | 13,090.00 | 12,640.00 | 12,990.00 | 12,990.00 | 363,655 |
| Sep 12, 2024 | 12,540.00 | 12,700.00 | 12,360.00 | 12,700.00 | 12,700.00 | 281,559 |
| Sep 11, 2024 | 12,600.00 | 12,600.00 | 12,230.00 | 12,360.00 | 12,360.00 | 298,886 |
| Sep 10, 2024 | 12,300.00 | 12,470.00 | 12,030.00 | 12,220.00 | 12,220.00 | 339,943 |
| Sep 9, 2024 | 11,600.00 | 12,170.00 | 11,550.00 | 12,170.00 | 12,170.00 | 308,191 |
| Sep 6, 2024 | 12,010.00 | 12,090.00 | 11,510.00 | 11,960.00 | 11,960.00 | 634,660 |
| Sep 5, 2024 | 12,500.00 | 12,690.00 | 11,960.00 | 12,010.00 | 12,010.00 | 581,222 |
| Sep 4, 2024 | 12,670.00 | 12,900.00 | 12,360.00 | 12,500.00 | 12,500.00 | 863,801 |
| Sep 3, 2024 | 13,520.00 | 13,700.00 | 13,260.00 | 13,270.00 | 13,270.00 | 319,406 |
| Sep 2, 2024 | 14,090.00 | 14,090.00 | 13,470.00 | 13,510.00 | 13,510.00 | 368,164 |
| Aug 30, 2024 | 13,460.00 | 13,830.00 | 13,220.00 | 13,830.00 | 13,830.00 | 493,812 |
| Aug 29, 2024 | 13,450.00 | 13,600.00 | 13,120.00 | 13,160.00 | 13,160.00 | 342,333 |
| Aug 28, 2024 | 13,550.00 | 13,720.00 | 13,440.00 | 13,550.00 | 13,550.00 | 296,215 |
| Aug 27, 2024 | 13,570.00 | 13,850.00 | 13,300.00 | 13,550.00 | 13,550.00 | 432,571 |
| Aug 26, 2024 | 14,330.00 | 14,330.00 | 13,560.00 | 13,560.00 | 13,560.00 | 588,999 |
| Aug 23, 2024 | 13,600.00 | 14,270.00 | 13,570.00 | 14,240.00 | 14,240.00 | 571,946 |
| Aug 22, 2024 | 14,260.00 | 14,360.00 | 13,620.00 | 13,840.00 | 13,840.00 | 734,812 |
| Aug 21, 2024 | 14,290.00 | 14,690.00 | 14,030.00 | 14,170.00 | 14,170.00 | 927,111 |
| Aug 20, 2024 | 13,590.00 | 14,280.00 | 13,450.00 | 14,120.00 | 14,120.00 | 1,039,381 |
| Aug 19, 2024 | 13,600.00 | 13,900.00 | 13,420.00 | 13,450.00 | 13,450.00 | 604,187 |
| Aug 16, 2024 | 13,400.00 | 13,540.00 | 13,250.00 | 13,540.00 | 13,540.00 | 707,305 |
| Aug 14, 2024 | 13,100.00 | 13,310.00 | 12,830.00 | 13,270.00 | 13,270.00 | 497,401 |
| Aug 13, 2024 | 13,350.00 | 13,490.00 | 12,760.00 | 12,880.00 | 12,880.00 | 745,636 |
| Aug 12, 2024 | 13,850.00 | 13,850.00 | 13,260.00 | 13,360.00 | 13,360.00 | 809,976 |
| Aug 9, 2024 | 14,320.00 | 14,330.00 | 13,850.00 | 13,850.00 | 13,850.00 | 660,512 |
| Aug 8, 2024 | 13,350.00 | 13,940.00 | 13,090.00 | 13,920.00 | 13,920.00 | 795,464 |
| Aug 7, 2024 | 13,300.00 | 13,640.00 | 13,140.00 | 13,550.00 | 13,550.00 | 579,851 |
| Aug 6, 2024 | 12,700.00 | 13,360.00 | 12,130.00 | 13,170.00 | 13,170.00 | 1,219,801 |
| Aug 5, 2024 | 13,250.00 | 13,300.00 | 11,000.00 | 12,000.00 | 12,000.00 | 1,706,084 |
| Aug 2, 2024 | 14,610.00 | 14,730.00 | 13,860.00 | 14,010.00 | 14,010.00 | 1,045,932 |
| Aug 1, 2024 | 14,400.00 | 15,060.00 | 14,300.00 | 14,860.00 | 14,860.00 | 712,443 |
| Jul 31, 2024 | 14,550.00 | 15,260.00 | 14,300.00 | 14,390.00 | 14,390.00 | 947,646 |
| Jul 30, 2024 | 14,930.00 | 15,220.00 | 14,270.00 | 14,790.00 | 14,790.00 | 792,678 |
| Jul 29, 2024 | 14,610.00 | 15,570.00 | 14,500.00 | 15,110.00 | 15,110.00 | 1,154,756 |
| Jul 26, 2024 | 14,020.00 | 14,900.00 | 13,970.00 | 14,560.00 | 14,560.00 | 2,522,661 |
| Jul 25, 2024 | 15,460.00 | 15,460.00 | 13,550.00 | 13,600.00 | 13,600.00 | 4,366,694 |
| Jul 24, 2024 | 16,900.00 | 17,160.00 | 15,880.00 | 15,880.00 | 15,880.00 | 2,372,324 |
| Jul 23, 2024 | 14,820.00 | 16,950.00 | 14,780.00 | 16,900.00 | 16,900.00 | 3,615,495 |
| Jul 22, 2024 | 14,560.00 | 15,010.00 | 14,400.00 | 14,960.00 | 14,960.00 | 707,324 |
| Jul 19, 2024 | 15,310.00 | 15,380.00 | 14,570.00 | 14,590.00 | 14,590.00 | 741,490 |
| Jul 18, 2024 | 15,280.00 | 15,740.00 | 14,920.00 | 15,270.00 | 15,270.00 | 1,107,545 |
| Jul 17, 2024 | 15,300.00 | 15,890.00 | 15,170.00 | 15,500.00 | 15,500.00 | 3,777,286 |
| Jul 16, 2024 | 14,160.00 | 14,540.00 | 13,800.00 | 14,530.00 | 14,530.00 | 944,300 |
| Jul 15, 2024 | 14,310.00 | 14,600.00 | 14,150.00 | 14,300.00 | 14,300.00 | 607,439 |
| Jul 12, 2024 | 14,470.00 | 14,720.00 | 13,950.00 | 14,300.00 | 14,300.00 | 606,276 |
| Jul 11, 2024 | 14,670.00 | 14,930.00 | 14,300.00 | 14,370.00 | 14,370.00 | 698,996 |
| Jul 10, 2024 | 14,030.00 | 14,710.00 | 14,010.00 | 14,670.00 | 14,670.00 | 829,192 |
| Jul 9, 2024 | 14,490.00 | 14,490.00 | 14,010.00 | 14,160.00 | 14,160.00 | 567,805 |
| Jul 8, 2024 | 13,950.00 | 14,540.00 | 13,870.00 | 14,480.00 | 14,480.00 | 804,491 |
| Jul 5, 2024 | 14,120.00 | 14,210.00 | 13,730.00 | 13,860.00 | 13,860.00 | 850,832 |
| Jul 4, 2024 | 14,340.00 | 14,390.00 | 14,010.00 | 14,230.00 | 14,230.00 | 874,118 |
| Jul 3, 2024 | 15,370.00 | 15,420.00 | 14,010.00 | 14,420.00 | 14,420.00 | 1,678,000 |
| Jul 2, 2024 | 16,040.00 | 16,120.00 | 15,140.00 | 15,370.00 | 15,370.00 | 809,077 |
| Jul 1, 2024 | 15,790.00 | 16,150.00 | 15,450.00 | 15,700.00 | 15,700.00 | 716,585 |
| Jun 28, 2024 | 15,540.00 | 15,650.00 | 15,110.00 | 15,630.00 | 15,630.00 | 614,083 |
| Jun 27, 2024 | 15,680.00 | 16,080.00 | 15,370.00 | 15,690.00 | 15,690.00 | 746,342 |
| Jun 26, 2024 | 15,660.00 | 16,020.00 | 15,300.00 | 15,540.00 | 15,540.00 | 984,347 |
| Jun 25, 2024 | 16,030.00 | 16,990.00 | 15,500.00 | 15,820.00 | 15,820.00 | 3,149,498 |
| Jun 24, 2024 | 15,400.00 | 16,400.00 | 15,170.00 | 16,170.00 | 16,170.00 | 3,056,515 |
| Jun 21, 2024 | 15,700.00 | 16,030.00 | 14,610.00 | 15,330.00 | 15,330.00 | 1,656,466 |
| Jun 20, 2024 | 15,880.00 | 16,940.00 | 15,060.00 | 15,340.00 | 15,340.00 | 3,687,545 |
| Jun 19, 2024 | 15,200.00 | 15,780.00 | 14,960.00 | 15,650.00 | 15,650.00 | 1,728,434 |
| Jun 18, 2024 | 15,120.00 | 15,300.00 | 14,800.00 | 15,260.00 | 15,260.00 | 1,162,828 |
| Jun 17, 2024 | 15,300.00 | 15,710.00 | 15,170.00 | 15,300.00 | 15,300.00 | 1,988,147 |
| Jun 14, 2024 | 13,750.00 | 16,370.00 | 13,630.00 | 15,430.00 | 15,430.00 | 11,915,178 |
| Jun 13, 2024 | 13,300.00 | 13,800.00 | 13,110.00 | 13,550.00 | 13,550.00 | 1,394,152 |
| Jun 12, 2024 | 12,800.00 | 13,390.00 | 12,500.00 | 13,300.00 | 13,300.00 | 1,045,290 |
| Jun 11, 2024 | 13,270.00 | 13,290.00 | 12,670.00 | 12,700.00 | 12,700.00 | 524,159 |
| Jun 10, 2024 | 12,550.00 | 13,140.00 | 12,250.00 | 12,960.00 | 12,960.00 | 919,271 |
| Jun 7, 2024 | 12,200.00 | 12,690.00 | 12,110.00 | 12,460.00 | 12,460.00 | 484,611 |
| Jun 5, 2024 | 12,220.00 | 12,400.00 | 12,050.00 | 12,240.00 | 12,240.00 | 317,990 |
| Jun 4, 2024 | 12,690.00 | 12,690.00 | 12,170.00 | 12,170.00 | 12,170.00 | 499,031 |
| Jun 3, 2024 | 12,460.00 | 12,880.00 | 12,310.00 | 12,590.00 | 12,590.00 | 532,535 |
| May 31, 2024 | 12,540.00 | 12,630.00 | 12,300.00 | 12,520.00 | 12,520.00 | 440,794 |
| May 30, 2024 | 12,610.00 | 12,800.00 | 12,330.00 | 12,540.00 | 12,540.00 | 340,266 |
| May 29, 2024 | 13,080.00 | 13,170.00 | 12,500.00 | 12,710.00 | 12,710.00 | 673,056 |
| May 28, 2024 | 13,310.00 | 13,390.00 | 13,030.00 | 13,140.00 | 13,140.00 | 562,009 |
| May 27, 2024 | 13,350.00 | 13,500.00 | 13,050.00 | 13,400.00 | 13,400.00 | 899,226 |
| May 24, 2024 | 12,230.00 | 13,590.00 | 12,110.00 | 13,310.00 | 13,310.00 | 1,913,098 |
| May 23, 2024 | 11,970.00 | 12,430.00 | 11,650.00 | 12,360.00 | 12,360.00 | 1,042,123 |
| May 22, 2024 | 13,340.00 | 13,350.00 | 12,030.00 | 12,100.00 | 12,100.00 | 1,831,448 |
| May 21, 2024 | 12,910.00 | 13,410.00 | 12,710.00 | 13,370.00 | 13,370.00 | 1,505,898 |
| May 20, 2024 | 12,660.00 | 12,960.00 | 12,500.00 | 12,740.00 | 12,740.00 | 803,861 |
| May 17, 2024 | 12,550.00 | 12,700.00 | 12,290.00 | 12,400.00 | 12,400.00 | 615,065 |
| May 16, 2024 | 13,050.00 | 13,050.00 | 12,650.00 | 12,770.00 | 12,770.00 | 574,595 |
| May 14, 2024 | 13,220.00 | 13,220.00 | 12,810.00 | 13,000.00 | 13,000.00 | 700,999 |
| May 13, 2024 | 12,390.00 | 13,290.00 | 12,330.00 | 13,180.00 | 13,180.00 | 1,798,838 |
| May 10, 2024 | 12,210.00 | 12,510.00 | 12,030.00 | 12,450.00 | 12,450.00 | 661,824 |
| May 9, 2024 | 12,510.00 | 12,580.00 | 12,090.00 | 12,100.00 | 12,100.00 | 609,100 |
| May 8, 2024 | 12,290.00 | 12,790.00 | 12,100.00 | 12,310.00 | 12,310.00 | 910,799 |
| May 7, 2024 | 11,970.00 | 12,530.00 | 11,790.00 | 12,400.00 | 12,400.00 | 1,273,526 |
| May 3, 2024 | 12,330.00 | 12,340.00 | 11,940.00 | 12,030.00 | 12,030.00 | 1,210,508 |
| May 2, 2024 | 12,650.00 | 12,890.00 | 12,220.00 | 12,260.00 | 12,260.00 | 1,169,972 |
| Apr 30, 2024 | 12,890.00 | 12,900.00 | 12,360.00 | 12,770.00 | 12,770.00 | 1,596,527 |
| Apr 29, 2024 | 13,640.00 | 13,750.00 | 12,760.00 | 12,990.00 | 12,990.00 | 2,390,623 |
| Apr 26, 2024 | 13,010.00 | 13,860.00 | 12,940.00 | 13,290.00 | 13,290.00 | 3,078,259 |
| Apr 25, 2024 | 12,500.00 | 13,390.00 | 12,320.00 | 13,210.00 | 13,210.00 | 5,779,812 |
| Apr 24, 2024 | 12,710.00 | 13,890.00 | 12,410.00 | 12,450.00 | 12,450.00 | 14,705,861 |
| Apr 23, 2024 | 11,500.00 | 11,960.00 | 11,390.00 | 11,610.00 | 11,610.00 | 1,537,612 |
| Apr 22, 2024 | 11,610.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | 951,140 |
| Apr 19, 2024 | 11,660.00 | 11,910.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1,734,326 |
| Apr 18, 2024 | 11,690.00 | 11,940.00 | 11,300.00 | 11,590.00 | 11,590.00 | 2,398,172 |
| Apr 17, 2024 | 11,080.00 | 11,700.00 | 10,730.00 | 11,490.00 | 11,490.00 | 2,704,848 |
| Apr 16, 2024 | 10,840.00 | 11,180.00 | 10,560.00 | 11,000.00 | 11,000.00 | 2,626,844 |
| Apr 15, 2024 | 9,830.00 | 10,710.00 | 9,610.00 | 10,710.00 | 10,710.00 | 2,437,602 |
| Apr 12, 2024 | 9,550.00 | 9,910.00 | 9,380.00 | 9,840.00 | 9,840.00 | 404,621 |
| Apr 11, 2024 | 9,500.00 | 9,550.00 | 9,270.00 | 9,480.00 | 9,480.00 | 288,274 |
| Apr 9, 2024 | 9,400.00 | 9,780.00 | 9,350.00 | 9,580.00 | 9,580.00 | 320,429 |
| Apr 8, 2024 | 9,610.00 | 9,610.00 | 9,400.00 | 9,420.00 | 9,420.00 | 207,529 |
| Apr 5, 2024 | 9,670.00 | 9,790.00 | 9,590.00 | 9,610.00 | 9,610.00 | 192,073 |
| Apr 4, 2024 | 9,940.00 | 9,950.00 | 9,380.00 | 9,840.00 | 9,840.00 | 592,262 |
| Apr 3, 2024 | 9,590.00 | 9,860.00 | 9,490.00 | 9,760.00 | 9,760.00 | 336,596 |
| Apr 2, 2024 | 9,740.00 | 9,740.00 | 9,460.00 | 9,700.00 | 9,700.00 | 250,141 |
| Apr 1, 2024 | 9,820.00 | 9,840.00 | 9,560.00 | 9,740.00 | 9,740.00 | 350,856 |
| Mar 29, 2024 | 9,850.00 | 9,930.00 | 9,750.00 | 9,820.00 | 9,820.00 | 266,910 |
| Mar 28, 2024 | 9,670.00 | 9,900.00 | 9,610.00 | 9,880.00 | 9,880.00 | 396,984 |
| Mar 27, 2024 | 9,960.00 | 10,010.00 | 9,520.00 | 9,680.00 | 9,680.00 | 494,805 |
| Mar 26, 2024 | 10,210.00 | 10,210.00 | 9,740.00 | 9,960.00 | 9,960.00 | 602,812 |
| Mar 25, 2024 | 10,180.00 | 10,190.00 | 9,910.00 | 10,110.00 | 10,110.00 | 413,641 |
| Mar 22, 2024 | 10,130.00 | 10,220.00 | 9,910.00 | 10,150.00 | 10,150.00 | 492,442 |
| Mar 21, 2024 | 10,030.00 | 10,190.00 | 9,860.00 | 10,130.00 | 10,130.00 | 820,918 |
| Mar 20, 2024 | 9,700.00 | 9,950.00 | 9,620.00 | 9,950.00 | 9,950.00 | 782,445 |
| Mar 19, 2024 | 9,570.00 | 9,690.00 | 9,340.00 | 9,600.00 | 9,600.00 | 559,377 |
| Mar 18, 2024 | 9,650.00 | 9,890.00 | 9,440.00 | 9,560.00 | 9,560.00 | 926,955 |
| Mar 15, 2024 | 9,670.00 | 9,910.00 | 9,320.00 | 9,500.00 | 9,500.00 | 1,058,960 |
| Mar 14, 2024 | 8,770.00 | 9,750.00 | 8,770.00 | 9,570.00 | 9,570.00 | 1,753,653 |
| Mar 13, 2024 | 8,900.00 | 9,020.00 | 8,710.00 | 8,770.00 | 8,770.00 | 340,057 |
| Mar 12, 2024 | 9,200.00 | 9,250.00 | 8,910.00 | 8,980.00 | 8,980.00 | 339,653 |
| Mar 11, 2024 | 8,810.00 | 9,210.00 | 8,770.00 | 9,200.00 | 9,200.00 | 538,701 |
| Mar 8, 2024 | 9,040.00 | 9,100.00 | 8,790.00 | 8,900.00 | 8,900.00 | 382,746 |
| Mar 7, 2024 | 9,100.00 | 9,140.00 | 8,840.00 | 9,030.00 | 9,030.00 | 326,885 |
| Mar 6, 2024 | 9,120.00 | 9,170.00 | 8,860.00 | 9,020.00 | 9,020.00 | 327,297 |
| Mar 5, 2024 | 8,930.00 | 9,120.00 | 8,890.00 | 9,120.00 | 9,120.00 | 349,025 |
| Mar 4, 2024 | 9,040.00 | 9,080.00 | 8,750.00 | 8,950.00 | 8,950.00 | 538,243 |
| Feb 29, 2024 | 9,130.00 | 9,140.00 | 8,820.00 | 9,110.00 | 9,110.00 | 475,443 |
| Feb 28, 2024 | 8,520.00 | 9,170.00 | 8,370.00 | 9,090.00 | 9,090.00 | 1,117,873 |
| Feb 27, 2024 | 8,170.00 | 8,530.00 | 8,030.00 | 8,420.00 | 8,420.00 | 722,216 |
| Feb 26, 2024 | 8,200.00 | 8,210.00 | 8,080.00 | 8,170.00 | 8,170.00 | 306,373 |
| Feb 23, 2024 | 8,150.00 | 8,230.00 | 8,040.00 | 8,120.00 | 8,120.00 | 377,062 |
| Feb 22, 2024 | 8,310.00 | 8,310.00 | 8,080.00 | 8,150.00 | 8,150.00 | 207,043 |
| Feb 21, 2024 | 8,070.00 | 8,280.00 | 8,020.00 | 8,220.00 | 8,220.00 | 298,654 |
| Feb 20, 2024 | 8,030.00 | 8,150.00 | 7,990.00 | 8,060.00 | 8,060.00 | 391,015 |
| Feb 19, 2024 | 8,300.00 | 8,300.00 | 8,010.00 | 8,060.00 | 8,060.00 | 536,417 |
| Feb 16, 2024 | 8,330.00 | 8,330.00 | 8,200.00 | 8,200.00 | 8,200.00 | 361,867 |
| Feb 15, 2024 | 8,320.00 | 8,400.00 | 8,270.00 | 8,330.00 | 8,330.00 | 240,723 |
| Feb 14, 2024 | 8,370.00 | 8,450.00 | 8,210.00 | 8,280.00 | 8,280.00 | 446,933 |
| Feb 13, 2024 | 8,710.00 | 8,810.00 | 8,360.00 | 8,450.00 | 8,450.00 | 519,614 |
| Feb 8, 2024 | 8,760.00 | 8,840.00 | 8,500.00 | 8,620.00 | 8,620.00 | 302,363 |
| Feb 7, 2024 | 8,590.00 | 8,930.00 | 8,550.00 | 8,750.00 | 8,750.00 | 541,755 |
| Feb 6, 2024 | 8,370.00 | 8,590.00 | 8,250.00 | 8,530.00 | 8,530.00 | 356,171 |
| Feb 5, 2024 | 8,490.00 | 8,500.00 | 8,270.00 | 8,370.00 | 8,370.00 | 225,056 |
| Feb 2, 2024 | 8,400.00 | 8,540.00 | 8,220.00 | 8,360.00 | 8,360.00 | 386,619 |
| Feb 1, 2024 | 8,600.00 | 8,640.00 | 8,210.00 | 8,360.00 | 8,360.00 | 449,033 |
| Jan 31, 2024 | 8,400.00 | 8,840.00 | 8,380.00 | 8,600.00 | 8,600.00 | 723,728 |
| Jan 30, 2024 | 9,200.00 | 9,270.00 | 8,010.00 | 8,380.00 | 8,380.00 | 2,456,481 |
| Jan 29, 2024 | 9,520.00 | 9,570.00 | 9,100.00 | 9,210.00 | 9,210.00 | 517,194 |
| Jan 26, 2024 | 10,050.00 | 10,090.00 | 9,530.00 | 9,550.00 | 9,550.00 | 616,724 |
| Jan 25, 2024 | 10,300.00 | 10,300.00 | 9,920.00 | 10,030.00 | 10,030.00 | 523,663 |
| Jan 24, 2024 | 10,200.00 | 10,350.00 | 9,880.00 | 10,320.00 | 10,320.00 | 483,266 |
| Jan 23, 2024 | 10,410.00 | 10,450.00 | 9,980.00 | 10,200.00 | 10,200.00 | 468,636 |
| Jan 22, 2024 | 10,130.00 | 10,350.00 | 9,960.00 | 10,300.00 | 10,300.00 | 1,100,539 |
| Jan 19, 2024 | 9,640.00 | 9,920.00 | 9,630.00 | 9,900.00 | 9,900.00 | 595,761 |
| Jan 18, 2024 | 9,450.00 | 9,750.00 | 9,390.00 | 9,590.00 | 9,590.00 | 359,942 |
| Jan 17, 2024 | 9,540.00 | 9,660.00 | 9,260.00 | 9,460.00 | 9,460.00 | 343,692 |
| Jan 16, 2024 | 9,940.00 | 9,940.00 | 9,490.00 | 9,540.00 | 9,540.00 | 284,047 |
| Jan 15, 2024 | 9,490.00 | 9,530.00 | 9,410.00 | 9,850.00 | 9,850.00 | 50,375 |
| Jan 12, 2024 | 9,400.00 | 9,560.00 | 9,300.00 | 9,380.00 | 9,380.00 | 254,422 |
| Jan 11, 2024 | 9,240.00 | 9,490.00 | 9,240.00 | 9,400.00 | 9,400.00 | 394,750 |
| Jan 10, 2024 | 9,260.00 | 9,340.00 | 9,070.00 | 9,250.00 | 9,250.00 | 474,888 |
| Jan 9, 2024 | 9,550.00 | 9,600.00 | 9,200.00 | 9,240.00 | 9,240.00 | 443,314 |
| Jan 8, 2024 | 9,460.00 | 9,660.00 | 9,310.00 | 9,590.00 | 9,590.00 | 316,043 |
| Jan 5, 2024 | 9,710.00 | 9,710.00 | 9,250.00 | 9,380.00 | 9,380.00 | 431,411 |
| Jan 4, 2024 | 9,400.00 | 9,700.00 | 9,300.00 | 9,660.00 | 9,660.00 | 553,597 |
| Jan 3, 2024 | 9,750.00 | 9,750.00 | 9,380.00 | 9,400.00 | 9,400.00 | 487,065 |
| Jan 2, 2024 | 9,950.00 | 9,950.00 | 9,700.00 | 9,810.00 | 9,810.00 | 308,945 |
| Dec 28, 2023 | 9,640.00 | 9,890.00 | 9,490.00 | 9,790.00 | 9,790.00 | 491,323 |
| Dec 27, 2023 | 9,150.00 | 9,530.00 | 9,150.00 | 9,520.00 | 9,520.00 | 321,232 |
| Dec 26, 2023 | 9,350.00 | 9,350.00 | 9,020.00 | 9,110.00 | 9,110.00 | 419,901 |
| Dec 22, 2023 | 9,440.00 | 9,520.00 | 9,280.00 | 9,350.00 | 9,350.00 | 368,684 |
| Dec 21, 2023 | 9,680.00 | 9,830.00 | 9,350.00 | 9,440.00 | 9,440.00 | 542,266 |
| Dec 20, 2023 | 9,800.00 | 9,920.00 | 9,730.00 | 9,770.00 | 9,770.00 | 256,817 |
| Dec 19, 2023 | 9,860.00 | 10,010.00 | 9,770.00 | 9,790.00 | 9,790.00 | 412,214 |
| Dec 18, 2023 | 10,150.00 | 10,160.00 | 9,810.00 | 10,010.00 | 10,010.00 | 505,324 |
| Dec 15, 2023 | 10,100.00 | 10,220.00 | 9,960.00 | 10,030.00 | 10,030.00 | 477,966 |
| Dec 14, 2023 | 9,910.00 | 10,060.00 | 9,630.00 | 10,050.00 | 10,050.00 | 1,006,750 |
| Dec 13, 2023 | 9,630.00 | 9,770.00 | 9,450.00 | 9,640.00 | 9,640.00 | 285,278 |
| Dec 12, 2023 | 9,470.00 | 9,660.00 | 9,380.00 | 9,630.00 | 9,630.00 | 325,466 |
| Dec 11, 2023 | 9,260.00 | 9,490.00 | 9,250.00 | 9,430.00 | 9,430.00 | 256,956 |
| Dec 8, 2023 | 9,220.00 | 9,390.00 | 9,140.00 | 9,350.00 | 9,350.00 | 331,868 |
| Dec 7, 2023 | 9,600.00 | 9,600.00 | 9,170.00 | 9,220.00 | 9,220.00 | 442,456 |
| Dec 6, 2023 | 9,410.00 | 9,680.00 | 9,160.00 | 9,630.00 | 9,630.00 | 575,304 |
| Dec 5, 2023 | 9,700.00 | 9,800.00 | 9,300.00 | 9,400.00 | 9,400.00 | 525,833 |
| Dec 4, 2023 | 9,930.00 | 10,030.00 | 9,650.00 | 9,720.00 | 9,720.00 | 461,852 |
| Dec 1, 2023 | 9,920.00 | 9,970.00 | 9,750.00 | 9,900.00 | 9,900.00 | 332,443 |
| Nov 30, 2023 | 9,630.00 | 9,880.00 | 9,400.00 | 9,880.00 | 9,880.00 | 421,672 |
| Nov 29, 2023 | 9,760.00 | 9,950.00 | 9,100.00 | 9,660.00 | 9,660.00 | 731,815 |
| Nov 28, 2023 | 9,270.00 | 9,940.00 | 9,200.00 | 9,700.00 | 9,700.00 | 1,446,148 |
| Nov 27, 2023 | 9,120.00 | 9,290.00 | 9,000.00 | 9,170.00 | 9,170.00 | 382,906 |
| Nov 24, 2023 | 9,120.00 | 9,230.00 | 9,030.00 | 9,190.00 | 9,190.00 | 382,815 |
| Nov 23, 2023 | 9,550.00 | 9,650.00 | 9,090.00 | 9,200.00 | 9,200.00 | 712,607 |
| Nov 22, 2023 | 9,010.00 | 9,580.00 | 8,940.00 | 9,520.00 | 9,520.00 | 1,503,037 |
| Nov 21, 2023 | 8,760.00 | 9,050.00 | 8,620.00 | 8,970.00 | 8,970.00 | 909,638 |
| Nov 20, 2023 | 8,190.00 | 8,870.00 | 8,160.00 | 8,640.00 | 8,640.00 | 945,322 |
| Nov 17, 2023 | 8,250.00 | 8,280.00 | 8,080.00 | 8,190.00 | 8,190.00 | 240,253 |
| Nov 16, 2023 | 8,210.00 | 8,340.00 | 8,060.00 | 8,250.00 | 8,250.00 | 387,752 |
| Nov 15, 2023 | 7,970.00 | 8,270.00 | 7,900.00 | 8,250.00 | 8,250.00 | 621,986 |
| Nov 14, 2023 | 7,860.00 | 8,040.00 | 7,780.00 | 7,830.00 | 7,830.00 | 397,724 |
| Nov 13, 2023 | 8,180.00 | 8,190.00 | 7,750.00 | 7,750.00 | 7,750.00 | 354,300 |
| Nov 10, 2023 | 8,090.00 | 8,200.00 | 7,860.00 | 8,100.00 | 8,100.00 | 363,760 |
| Nov 9, 2023 | 7,860.00 | 8,190.00 | 7,700.00 | 8,090.00 | 8,090.00 | 501,302 |
| Nov 8, 2023 | 8,160.00 | 8,210.00 | 7,860.00 | 7,930.00 | 7,930.00 | 402,540 |
Related Tickers
064820.KQ Cape Industries Ltd.
5,180.00
+2.37%
073010.KQ KSP Co., Ltd.
4,370.00
-1.13%
002747.SZ Estun Automation Co., Ltd
17.48
+2.82%
002270.SZ Huaming Power Equipment Co.,Ltd
18.77
-1.73%
601100.SS Jiangsu Hengli Hydraulic Co.,Ltd
57.11
-1.53%
002837.SZ Shenzhen Envicool Technology Co., Ltd.
35.48
+7.61%
600406.SS NARI Technology Co., Ltd.
27.30
+0.15%
KIRLOSENG.BO Kirloskar Oil Engines Limited
1,173.75
+0.19%
034020.KS Doosan Enerbility Co., Ltd.
21,450.00
+0.23%
ABB.BO ABB India Limited
7,039.50
+0.62%