KOSDAQ - Delayed Quote KRW
Hugel, Inc. (145020.KQ)
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 5, 2024 | 287,500.00 | 294,000.00 | 281,500.00 | 292,000.00 | 292,000.00 | 98,793 |
| Nov 4, 2024 | 264,000.00 | 289,000.00 | 255,000.00 | 287,500.00 | 287,500.00 | 187,120 |
| Nov 1, 2024 | 271,000.00 | 273,000.00 | 265,000.00 | 267,500.00 | 267,500.00 | 123,653 |
| Oct 31, 2024 | 273,500.00 | 276,000.00 | 268,500.00 | 273,000.00 | 273,000.00 | 63,348 |
| Oct 30, 2024 | 281,000.00 | 285,000.00 | 272,500.00 | 273,500.00 | 273,500.00 | 88,129 |
| Oct 29, 2024 | 266,500.00 | 277,500.00 | 266,500.00 | 276,500.00 | 276,500.00 | 99,061 |
| Oct 28, 2024 | 271,000.00 | 275,500.00 | 262,000.00 | 265,000.00 | 265,000.00 | 56,833 |
| Oct 25, 2024 | 268,500.00 | 274,000.00 | 263,500.00 | 268,500.00 | 268,500.00 | 52,266 |
| Oct 24, 2024 | 266,000.00 | 271,000.00 | 263,500.00 | 268,000.00 | 268,000.00 | 73,750 |
| Oct 23, 2024 | 279,500.00 | 281,500.00 | 268,000.00 | 270,000.00 | 270,000.00 | 113,783 |
| Oct 22, 2024 | 286,500.00 | 289,500.00 | 275,500.00 | 279,500.00 | 279,500.00 | 114,991 |
| Oct 21, 2024 | 283,000.00 | 290,500.00 | 280,000.00 | 286,500.00 | 286,500.00 | 93,084 |
| Oct 18, 2024 | 293,500.00 | 294,500.00 | 277,500.00 | 284,500.00 | 284,500.00 | 696,101 |
| Oct 17, 2024 | 285,000.00 | 301,000.00 | 280,000.00 | 293,000.00 | 293,000.00 | 189,479 |
| Oct 16, 2024 | 285,000.00 | 296,000.00 | 277,500.00 | 281,000.00 | 281,000.00 | 207,698 |
| Oct 15, 2024 | 277,000.00 | 296,000.00 | 269,000.00 | 286,000.00 | 286,000.00 | 272,154 |
| Oct 14, 2024 | 260,000.00 | 277,500.00 | 251,500.00 | 273,000.00 | 273,000.00 | 176,264 |
| Oct 11, 2024 | 268,000.00 | 269,500.00 | 254,000.00 | 255,500.00 | 255,500.00 | 326,749 |
| Oct 10, 2024 | 254,500.00 | 260,500.00 | 240,000.00 | 242,000.00 | 242,000.00 | 152,426 |
| Oct 8, 2024 | 259,500.00 | 266,000.00 | 250,000.00 | 253,000.00 | 253,000.00 | 84,869 |
| Oct 7, 2024 | 259,000.00 | 260,500.00 | 253,000.00 | 258,500.00 | 258,500.00 | 40,604 |
| Oct 4, 2024 | 241,500.00 | 261,000.00 | 241,500.00 | 257,000.00 | 257,000.00 | 84,792 |
| Oct 2, 2024 | 235,000.00 | 253,000.00 | 235,000.00 | 241,500.00 | 241,500.00 | 83,211 |
| Sep 30, 2024 | 248,500.00 | 249,500.00 | 237,500.00 | 239,500.00 | 239,500.00 | 55,824 |
| Sep 27, 2024 | 247,000.00 | 250,000.00 | 244,500.00 | 245,000.00 | 245,000.00 | 37,366 |
| Sep 26, 2024 | 247,000.00 | 251,000.00 | 242,000.00 | 249,500.00 | 249,500.00 | 42,056 |
| Sep 25, 2024 | 253,500.00 | 255,000.00 | 244,000.00 | 244,500.00 | 244,500.00 | 67,724 |
| Sep 24, 2024 | 263,500.00 | 263,500.00 | 252,500.00 | 252,500.00 | 252,500.00 | 92,765 |
| Sep 23, 2024 | 271,500.00 | 273,000.00 | 261,500.00 | 263,000.00 | 263,000.00 | 39,182 |
| Sep 20, 2024 | 264,500.00 | 272,000.00 | 262,000.00 | 268,000.00 | 268,000.00 | 61,020 |
| Sep 19, 2024 | 256,000.00 | 266,000.00 | 256,000.00 | 264,500.00 | 264,500.00 | 60,181 |
| Sep 13, 2024 | 249,500.00 | 257,000.00 | 249,000.00 | 254,500.00 | 254,500.00 | 40,970 |
| Sep 12, 2024 | 249,000.00 | 253,000.00 | 245,500.00 | 248,000.00 | 248,000.00 | 43,146 |
| Sep 11, 2024 | 251,500.00 | 258,000.00 | 247,000.00 | 247,500.00 | 247,500.00 | 56,597 |
| Sep 10, 2024 | 248,000.00 | 256,000.00 | 246,000.00 | 251,500.00 | 251,500.00 | 76,430 |
| Sep 9, 2024 | 238,500.00 | 251,500.00 | 237,500.00 | 248,000.00 | 248,000.00 | 66,140 |
| Sep 6, 2024 | 235,000.00 | 243,500.00 | 235,000.00 | 242,500.00 | 242,500.00 | 102,847 |
| Sep 5, 2024 | 233,000.00 | 237,500.00 | 229,000.00 | 237,500.00 | 237,500.00 | 97,557 |
| Sep 4, 2024 | 239,000.00 | 243,500.00 | 233,000.00 | 235,000.00 | 235,000.00 | 111,790 |
| Sep 3, 2024 | 258,500.00 | 259,000.00 | 246,500.00 | 247,500.00 | 247,500.00 | 75,325 |
| Sep 2, 2024 | 277,500.00 | 278,500.00 | 255,500.00 | 257,000.00 | 257,000.00 | 91,260 |
| Aug 30, 2024 | 270,000.00 | 278,000.00 | 269,000.00 | 272,500.00 | 272,500.00 | 76,725 |
| Aug 29, 2024 | 271,500.00 | 275,500.00 | 264,500.00 | 266,000.00 | 266,000.00 | 41,645 |
| Aug 28, 2024 | 271,500.00 | 278,000.00 | 269,000.00 | 271,500.00 | 271,500.00 | 50,837 |
| Aug 27, 2024 | 275,500.00 | 282,000.00 | 268,000.00 | 273,000.00 | 273,000.00 | 55,328 |
| Aug 26, 2024 | 281,000.00 | 281,000.00 | 273,500.00 | 276,500.00 | 276,500.00 | 50,479 |
| Aug 23, 2024 | 280,000.00 | 285,500.00 | 273,500.00 | 278,500.00 | 278,500.00 | 65,864 |
| Aug 22, 2024 | 289,500.00 | 289,500.00 | 275,500.00 | 282,000.00 | 282,000.00 | 86,350 |
| Aug 21, 2024 | 284,000.00 | 293,500.00 | 282,000.00 | 286,500.00 | 286,500.00 | 84,614 |
| Aug 20, 2024 | 289,000.00 | 295,500.00 | 283,500.00 | 285,500.00 | 285,500.00 | 84,081 |
| Aug 19, 2024 | 279,000.00 | 294,500.00 | 276,500.00 | 286,500.00 | 286,500.00 | 182,775 |
| Aug 16, 2024 | 268,500.00 | 273,000.00 | 264,500.00 | 272,000.00 | 272,000.00 | 96,600 |
| Aug 14, 2024 | 259,000.00 | 268,000.00 | 256,000.00 | 264,000.00 | 264,000.00 | 103,124 |
| Aug 13, 2024 | 258,500.00 | 262,500.00 | 246,500.00 | 257,500.00 | 257,500.00 | 91,948 |
| Aug 12, 2024 | 261,000.00 | 267,500.00 | 247,500.00 | 255,000.00 | 255,000.00 | 127,032 |
| Aug 9, 2024 | 261,000.00 | 269,000.00 | 254,000.00 | 261,500.00 | 261,500.00 | 155,538 |
| Aug 8, 2024 | 250,000.00 | 270,000.00 | 250,000.00 | 259,000.00 | 259,000.00 | 219,484 |
| Aug 7, 2024 | 226,500.00 | 266,500.00 | 223,000.00 | 255,000.00 | 255,000.00 | 348,889 |
| Aug 6, 2024 | 221,000.00 | 231,500.00 | 218,000.00 | 226,000.00 | 226,000.00 | 66,895 |
| Aug 5, 2024 | 231,500.00 | 232,000.00 | 203,000.00 | 211,000.00 | 211,000.00 | 120,869 |
| Aug 2, 2024 | 246,500.00 | 246,500.00 | 233,500.00 | 235,500.00 | 235,500.00 | 64,815 |
| Aug 1, 2024 | 245,500.00 | 260,000.00 | 242,000.00 | 246,500.00 | 246,500.00 | 61,919 |
| Jul 31, 2024 | 247,000.00 | 251,500.00 | 239,000.00 | 245,500.00 | 245,500.00 | 50,980 |
| Jul 30, 2024 | 248,500.00 | 260,000.00 | 246,000.00 | 248,500.00 | 248,500.00 | 54,569 |
| Jul 29, 2024 | 240,000.00 | 257,500.00 | 236,500.00 | 250,500.00 | 250,500.00 | 66,730 |
| Jul 26, 2024 | 242,500.00 | 246,000.00 | 235,000.00 | 238,500.00 | 238,500.00 | 54,707 |
| Jul 25, 2024 | 240,000.00 | 251,000.00 | 239,500.00 | 243,000.00 | 243,000.00 | 82,990 |
| Jul 24, 2024 | 215,500.00 | 251,000.00 | 215,500.00 | 246,500.00 | 246,500.00 | 217,581 |
| Jul 23, 2024 | 220,500.00 | 222,500.00 | 214,500.00 | 218,000.00 | 218,000.00 | 45,651 |
| Jul 22, 2024 | 222,000.00 | 225,500.00 | 217,500.00 | 220,000.00 | 220,000.00 | 31,978 |
| Jul 19, 2024 | 219,000.00 | 224,500.00 | 217,000.00 | 223,500.00 | 223,500.00 | 35,795 |
| Jul 18, 2024 | 216,000.00 | 221,000.00 | 215,000.00 | 219,000.00 | 219,000.00 | 30,217 |
| Jul 17, 2024 | 220,000.00 | 224,000.00 | 218,000.00 | 219,000.00 | 219,000.00 | 48,657 |
| Jul 16, 2024 | 225,000.00 | 225,000.00 | 217,000.00 | 218,000.00 | 218,000.00 | 43,070 |
| Jul 15, 2024 | 225,500.00 | 230,000.00 | 221,000.00 | 223,000.00 | 223,000.00 | 42,686 |
| Jul 12, 2024 | 223,000.00 | 228,000.00 | 223,000.00 | 225,500.00 | 225,500.00 | 25,481 |
| Jul 11, 2024 | 229,000.00 | 231,500.00 | 223,000.00 | 224,000.00 | 224,000.00 | 61,526 |
| Jul 10, 2024 | 220,500.00 | 228,000.00 | 220,500.00 | 227,500.00 | 227,500.00 | 39,086 |
| Jul 9, 2024 | 227,000.00 | 228,500.00 | 220,500.00 | 221,500.00 | 221,500.00 | 53,010 |
| Jul 8, 2024 | 225,000.00 | 230,000.00 | 223,000.00 | 229,000.00 | 229,000.00 | 35,576 |
| Jul 5, 2024 | 223,500.00 | 233,500.00 | 221,500.00 | 227,000.00 | 227,000.00 | 52,159 |
| Jul 4, 2024 | 220,500.00 | 228,000.00 | 219,000.00 | 223,000.00 | 223,000.00 | 36,266 |
| Jul 3, 2024 | 221,500.00 | 225,500.00 | 215,000.00 | 220,500.00 | 220,500.00 | 50,765 |
| Jul 2, 2024 | 232,000.00 | 232,500.00 | 222,000.00 | 223,500.00 | 223,500.00 | 74,829 |
| Jul 1, 2024 | 233,500.00 | 238,500.00 | 227,000.00 | 234,000.00 | 234,000.00 | 68,491 |
| Jun 28, 2024 | 231,500.00 | 236,500.00 | 228,000.00 | 231,000.00 | 231,000.00 | 63,076 |
| Jun 27, 2024 | 228,500.00 | 242,000.00 | 225,500.00 | 231,500.00 | 231,500.00 | 82,396 |
| Jun 26, 2024 | 239,500.00 | 239,500.00 | 228,500.00 | 230,000.00 | 230,000.00 | 63,100 |
| Jun 25, 2024 | 246,000.00 | 246,000.00 | 236,000.00 | 237,000.00 | 237,000.00 | 34,901 |
| Jun 24, 2024 | 248,000.00 | 253,000.00 | 241,000.00 | 241,000.00 | 241,000.00 | 51,512 |
| Jun 21, 2024 | 231,500.00 | 250,000.00 | 231,500.00 | 248,000.00 | 248,000.00 | 121,464 |
| Jun 20, 2024 | 236,000.00 | 236,000.00 | 228,000.00 | 233,500.00 | 233,500.00 | 38,669 |
| Jun 19, 2024 | 229,000.00 | 237,500.00 | 223,000.00 | 232,000.00 | 232,000.00 | 57,040 |
| Jun 18, 2024 | 230,000.00 | 237,000.00 | 222,000.00 | 229,000.00 | 229,000.00 | 85,561 |
| Jun 17, 2024 | 222,000.00 | 236,000.00 | 221,000.00 | 233,500.00 | 233,500.00 | 88,795 |
| Jun 14, 2024 | 230,500.00 | 233,500.00 | 221,000.00 | 221,000.00 | 221,000.00 | 68,487 |
| Jun 13, 2024 | 236,000.00 | 241,500.00 | 224,500.00 | 230,500.00 | 230,500.00 | 158,688 |
| Jun 12, 2024 | 240,000.00 | 248,000.00 | 232,000.00 | 238,500.00 | 238,500.00 | 166,820 |
| Jun 11, 2024 | 243,000.00 | 262,500.00 | 222,500.00 | 242,000.00 | 242,000.00 | 892,072 |
| Jun 10, 2024 | 213,000.00 | 220,000.00 | 204,000.00 | 213,000.00 | 213,000.00 | 75,790 |
| Jun 7, 2024 | 203,000.00 | 216,000.00 | 201,500.00 | 213,000.00 | 213,000.00 | 79,672 |
| Jun 5, 2024 | 199,200.00 | 202,500.00 | 194,000.00 | 198,700.00 | 198,700.00 | 40,205 |
| Jun 4, 2024 | 204,500.00 | 204,500.00 | 199,800.00 | 200,000.00 | 200,000.00 | 23,768 |
| Jun 3, 2024 | 194,800.00 | 207,000.00 | 194,700.00 | 202,000.00 | 202,000.00 | 62,818 |
| May 31, 2024 | 194,100.00 | 200,500.00 | 191,000.00 | 191,000.00 | 191,000.00 | 67,969 |
| May 30, 2024 | 207,000.00 | 207,000.00 | 192,300.00 | 192,300.00 | 192,300.00 | 92,686 |
| May 29, 2024 | 213,500.00 | 215,500.00 | 206,500.00 | 208,500.00 | 208,500.00 | 34,764 |
| May 28, 2024 | 217,500.00 | 221,000.00 | 208,500.00 | 214,500.00 | 214,500.00 | 68,560 |
| May 27, 2024 | 218,000.00 | 224,000.00 | 213,500.00 | 220,000.00 | 220,000.00 | 51,485 |
| May 24, 2024 | 205,500.00 | 219,000.00 | 203,500.00 | 217,500.00 | 217,500.00 | 59,210 |
| May 23, 2024 | 209,000.00 | 211,500.00 | 205,000.00 | 207,500.00 | 207,500.00 | 27,505 |
| May 22, 2024 | 212,500.00 | 215,000.00 | 208,000.00 | 210,000.00 | 210,000.00 | 31,073 |
| May 21, 2024 | 208,000.00 | 214,000.00 | 206,500.00 | 209,500.00 | 209,500.00 | 43,338 |
| May 20, 2024 | 203,500.00 | 213,500.00 | 202,500.00 | 210,500.00 | 210,500.00 | 59,610 |
| May 17, 2024 | 199,900.00 | 205,000.00 | 198,000.00 | 201,500.00 | 201,500.00 | 66,606 |
| May 16, 2024 | 200,000.00 | 202,000.00 | 196,600.00 | 198,000.00 | 198,000.00 | 43,659 |
| May 14, 2024 | 201,500.00 | 203,500.00 | 198,500.00 | 199,000.00 | 199,000.00 | 40,300 |
| May 13, 2024 | 204,000.00 | 205,000.00 | 195,800.00 | 201,500.00 | 201,500.00 | 73,074 |
| May 10, 2024 | 212,000.00 | 212,000.00 | 199,500.00 | 201,500.00 | 201,500.00 | 162,171 |
| May 9, 2024 | 201,500.00 | 218,500.00 | 201,000.00 | 211,000.00 | 211,000.00 | 88,992 |
| May 8, 2024 | 201,500.00 | 204,000.00 | 198,600.00 | 201,000.00 | 201,000.00 | 26,252 |
| May 7, 2024 | 206,000.00 | 206,000.00 | 197,000.00 | 198,700.00 | 198,700.00 | 42,918 |
| May 3, 2024 | 208,000.00 | 208,500.00 | 199,700.00 | 201,000.00 | 201,000.00 | 41,467 |
| May 2, 2024 | 210,500.00 | 213,000.00 | 205,000.00 | 205,500.00 | 205,500.00 | 40,980 |
| Apr 30, 2024 | 219,000.00 | 231,000.00 | 208,500.00 | 211,500.00 | 211,500.00 | 79,430 |
| Apr 29, 2024 | 210,500.00 | 223,000.00 | 208,500.00 | 221,000.00 | 221,000.00 | 89,182 |
| Apr 26, 2024 | 206,500.00 | 209,000.00 | 203,000.00 | 208,000.00 | 208,000.00 | 34,907 |
| Apr 25, 2024 | 208,000.00 | 213,500.00 | 206,000.00 | 206,500.00 | 206,500.00 | 38,184 |
| Apr 24, 2024 | 208,000.00 | 211,500.00 | 206,500.00 | 208,000.00 | 208,000.00 | 35,089 |
| Apr 23, 2024 | 208,000.00 | 210,500.00 | 206,000.00 | 206,000.00 | 206,000.00 | 34,865 |
| Apr 22, 2024 | 204,000.00 | 210,000.00 | 204,000.00 | 209,000.00 | 209,000.00 | 51,615 |
| Apr 19, 2024 | 199,900.00 | 203,500.00 | 198,100.00 | 202,500.00 | 202,500.00 | 42,861 |
| Apr 18, 2024 | 201,000.00 | 206,500.00 | 199,000.00 | 199,900.00 | 199,900.00 | 38,882 |
| Apr 17, 2024 | 201,500.00 | 202,500.00 | 197,700.00 | 199,300.00 | 199,300.00 | 31,834 |
| Apr 16, 2024 | 205,500.00 | 207,500.00 | 199,900.00 | 200,000.00 | 200,000.00 | 40,261 |
| Apr 15, 2024 | 197,900.00 | 209,000.00 | 195,700.00 | 205,500.00 | 205,500.00 | 67,693 |
| Apr 12, 2024 | 193,400.00 | 200,500.00 | 193,400.00 | 197,500.00 | 197,500.00 | 54,901 |
| Apr 11, 2024 | 194,200.00 | 199,400.00 | 192,600.00 | 193,200.00 | 193,200.00 | 83,083 |
| Apr 9, 2024 | 204,000.00 | 205,000.00 | 194,300.00 | 194,300.00 | 194,300.00 | 60,240 |
| Apr 8, 2024 | 199,900.00 | 204,500.00 | 197,100.00 | 204,000.00 | 204,000.00 | 38,067 |
| Apr 5, 2024 | 200,000.00 | 205,500.00 | 199,800.00 | 202,500.00 | 202,500.00 | 44,749 |
| Apr 4, 2024 | 204,500.00 | 207,000.00 | 200,500.00 | 201,000.00 | 201,000.00 | 45,151 |
| Apr 3, 2024 | 193,300.00 | 207,500.00 | 192,600.00 | 202,000.00 | 202,000.00 | 75,174 |
| Apr 2, 2024 | 198,600.00 | 199,800.00 | 192,100.00 | 194,000.00 | 194,000.00 | 56,239 |
| Apr 1, 2024 | 194,000.00 | 201,500.00 | 193,200.00 | 198,200.00 | 198,200.00 | 61,131 |
| Mar 29, 2024 | 193,600.00 | 194,600.00 | 191,000.00 | 191,100.00 | 191,100.00 | 27,778 |
| Mar 28, 2024 | 195,800.00 | 203,000.00 | 193,100.00 | 193,100.00 | 193,100.00 | 67,923 |
| Mar 27, 2024 | 183,500.00 | 198,900.00 | 182,200.00 | 196,100.00 | 196,100.00 | 72,474 |
| Mar 26, 2024 | 183,600.00 | 186,400.00 | 181,000.00 | 181,500.00 | 181,500.00 | 46,896 |
| Mar 25, 2024 | 176,400.00 | 185,700.00 | 174,800.00 | 183,500.00 | 183,500.00 | 67,182 |
| Mar 22, 2024 | 176,200.00 | 179,000.00 | 175,900.00 | 177,100.00 | 177,100.00 | 29,842 |
| Mar 21, 2024 | 183,900.00 | 183,900.00 | 172,300.00 | 177,900.00 | 177,900.00 | 67,680 |
| Mar 20, 2024 | 182,700.00 | 184,800.00 | 180,500.00 | 182,000.00 | 182,000.00 | 30,425 |
| Mar 19, 2024 | 189,500.00 | 191,000.00 | 181,000.00 | 181,000.00 | 181,000.00 | 76,401 |
| Mar 18, 2024 | 190,800.00 | 193,500.00 | 190,500.00 | 191,000.00 | 191,000.00 | 52,445 |
| Mar 15, 2024 | 190,400.00 | 198,600.00 | 190,400.00 | 190,800.00 | 190,800.00 | 68,724 |
| Mar 14, 2024 | 191,100.00 | 194,400.00 | 189,400.00 | 192,200.00 | 192,200.00 | 56,746 |
| Mar 13, 2024 | 193,100.00 | 196,400.00 | 192,100.00 | 192,100.00 | 192,100.00 | 56,073 |
| Mar 12, 2024 | 192,500.00 | 194,900.00 | 192,100.00 | 192,800.00 | 192,800.00 | 34,961 |
| Mar 11, 2024 | 198,000.00 | 199,100.00 | 193,100.00 | 194,400.00 | 194,400.00 | 60,837 |
| Mar 8, 2024 | 199,800.00 | 201,500.00 | 195,000.00 | 196,000.00 | 196,000.00 | 61,370 |
| Mar 7, 2024 | 208,000.00 | 209,500.00 | 199,700.00 | 199,800.00 | 199,800.00 | 83,778 |
| Mar 6, 2024 | 205,000.00 | 211,000.00 | 202,500.00 | 209,500.00 | 209,500.00 | 70,370 |
| Mar 5, 2024 | 202,500.00 | 209,000.00 | 198,000.00 | 205,500.00 | 205,500.00 | 101,070 |
| Mar 4, 2024 | 199,800.00 | 219,000.00 | 193,400.00 | 202,500.00 | 202,500.00 | 277,773 |
| Feb 29, 2024 | 184,100.00 | 187,000.00 | 181,200.00 | 183,900.00 | 183,900.00 | 78,010 |
| Feb 28, 2024 | 183,800.00 | 187,300.00 | 182,100.00 | 185,900.00 | 185,900.00 | 46,650 |
| Feb 27, 2024 | 180,200.00 | 188,000.00 | 179,100.00 | 184,400.00 | 184,400.00 | 60,138 |
| Feb 26, 2024 | 182,500.00 | 187,000.00 | 179,200.00 | 180,200.00 | 180,200.00 | 59,243 |
| Feb 23, 2024 | 181,000.00 | 187,600.00 | 180,100.00 | 182,400.00 | 182,400.00 | 53,063 |
| Feb 22, 2024 | 181,800.00 | 184,700.00 | 178,000.00 | 179,600.00 | 179,600.00 | 43,123 |
| Feb 21, 2024 | 179,500.00 | 185,500.00 | 178,600.00 | 180,800.00 | 180,800.00 | 66,718 |
| Feb 20, 2024 | 168,600.00 | 182,700.00 | 168,500.00 | 181,400.00 | 181,400.00 | 95,052 |
| Feb 19, 2024 | 170,900.00 | 171,800.00 | 165,900.00 | 166,900.00 | 166,900.00 | 25,437 |
| Feb 16, 2024 | 168,500.00 | 174,000.00 | 166,800.00 | 170,900.00 | 170,900.00 | 61,311 |
| Feb 15, 2024 | 162,900.00 | 173,500.00 | 161,600.00 | 168,800.00 | 168,800.00 | 108,069 |
| Feb 14, 2024 | 155,100.00 | 163,500.00 | 155,100.00 | 161,100.00 | 161,100.00 | 73,109 |
| Feb 13, 2024 | 149,600.00 | 152,500.00 | 147,100.00 | 152,500.00 | 152,500.00 | 37,801 |
| Feb 8, 2024 | 155,500.00 | 156,000.00 | 149,100.00 | 149,200.00 | 149,200.00 | 49,182 |
| Feb 7, 2024 | 159,800.00 | 159,800.00 | 155,000.00 | 155,500.00 | 155,500.00 | 19,704 |
| Feb 6, 2024 | 159,800.00 | 163,700.00 | 156,400.00 | 158,300.00 | 158,300.00 | 29,294 |
| Feb 5, 2024 | 162,000.00 | 163,800.00 | 158,700.00 | 158,700.00 | 158,700.00 | 18,963 |
| Feb 2, 2024 | 162,000.00 | 167,000.00 | 161,700.00 | 163,800.00 | 163,800.00 | 45,360 |
| Feb 1, 2024 | 153,400.00 | 161,300.00 | 150,300.00 | 160,000.00 | 160,000.00 | 52,115 |
| Jan 31, 2024 | 156,600.00 | 156,600.00 | 151,700.00 | 152,000.00 | 152,000.00 | 34,569 |
| Jan 30, 2024 | 155,500.00 | 161,300.00 | 152,600.00 | 155,000.00 | 155,000.00 | 29,437 |
| Jan 29, 2024 | 153,600.00 | 156,500.00 | 152,400.00 | 154,200.00 | 154,200.00 | 13,671 |
| Jan 26, 2024 | 158,500.00 | 159,300.00 | 154,000.00 | 154,000.00 | 154,000.00 | 18,461 |
| Jan 25, 2024 | 154,800.00 | 159,000.00 | 153,500.00 | 158,400.00 | 158,400.00 | 28,033 |
| Jan 24, 2024 | 156,200.00 | 159,000.00 | 154,800.00 | 156,100.00 | 156,100.00 | 13,080 |
| Jan 23, 2024 | 157,700.00 | 158,500.00 | 154,700.00 | 155,400.00 | 155,400.00 | 22,872 |
| Jan 22, 2024 | 163,000.00 | 163,000.00 | 156,000.00 | 156,300.00 | 156,300.00 | 36,319 |
| Jan 19, 2024 | 162,300.00 | 163,400.00 | 159,000.00 | 160,200.00 | 160,200.00 | 19,308 |
| Jan 18, 2024 | 161,000.00 | 163,400.00 | 158,200.00 | 160,700.00 | 160,700.00 | 25,052 |
| Jan 17, 2024 | 164,800.00 | 165,900.00 | 158,900.00 | 161,800.00 | 161,800.00 | 36,083 |
| Jan 16, 2024 | 164,000.00 | 166,900.00 | 162,400.00 | 162,800.00 | 162,800.00 | 33,311 |
| Jan 15, 2024 | 158,600.00 | 164,500.00 | 158,600.00 | 163,000.00 | 163,000.00 | 42,431 |
| Jan 12, 2024 | 163,000.00 | 164,700.00 | 156,900.00 | 158,600.00 | 158,600.00 | 33,572 |
| Jan 11, 2024 | 160,400.00 | 164,800.00 | 158,900.00 | 163,000.00 | 163,000.00 | 37,280 |
| Jan 10, 2024 | 159,600.00 | 161,300.00 | 156,600.00 | 160,900.00 | 160,900.00 | 29,467 |
| Jan 9, 2024 | 153,800.00 | 160,000.00 | 153,800.00 | 159,500.00 | 159,500.00 | 27,076 |
| Jan 8, 2024 | 161,900.00 | 161,900.00 | 153,200.00 | 153,700.00 | 153,700.00 | 32,705 |
| Jan 5, 2024 | 160,900.00 | 161,800.00 | 156,300.00 | 158,400.00 | 158,400.00 | 38,981 |
| Jan 4, 2024 | 159,000.00 | 162,400.00 | 156,200.00 | 160,900.00 | 160,900.00 | 51,297 |
| Jan 3, 2024 | 151,200.00 | 160,000.00 | 151,200.00 | 158,700.00 | 158,700.00 | 85,438 |
| Jan 2, 2024 | 148,000.00 | 153,700.00 | 147,100.00 | 152,800.00 | 152,800.00 | 53,905 |
| Dec 28, 2023 | 147,200.00 | 149,500.00 | 146,300.00 | 149,400.00 | 149,400.00 | 55,966 |
| Dec 27, 2023 | 145,300.00 | 147,900.00 | 145,300.00 | 147,200.00 | 147,200.00 | 41,804 |
| Dec 26, 2023 | 148,000.00 | 148,700.00 | 143,500.00 | 146,600.00 | 146,600.00 | 44,261 |
| Dec 22, 2023 | 143,400.00 | 148,900.00 | 143,000.00 | 147,700.00 | 147,700.00 | 77,354 |
| Dec 21, 2023 | 146,000.00 | 147,300.00 | 139,500.00 | 143,500.00 | 143,500.00 | 102,389 |
| Dec 20, 2023 | 146,500.00 | 148,400.00 | 145,800.00 | 146,000.00 | 146,000.00 | 63,547 |
| Dec 19, 2023 | 147,000.00 | 150,200.00 | 146,200.00 | 147,700.00 | 147,700.00 | 96,046 |
| Dec 18, 2023 | 149,900.00 | 150,200.00 | 147,200.00 | 147,700.00 | 147,700.00 | 60,323 |
| Dec 15, 2023 | 155,900.00 | 155,900.00 | 148,300.00 | 150,000.00 | 150,000.00 | 93,259 |
| Dec 14, 2023 | 155,900.00 | 157,300.00 | 153,800.00 | 155,900.00 | 155,900.00 | 63,858 |
| Dec 13, 2023 | 155,500.00 | 156,300.00 | 152,800.00 | 153,100.00 | 153,100.00 | 41,197 |
| Dec 12, 2023 | 151,600.00 | 156,500.00 | 150,800.00 | 154,000.00 | 154,000.00 | 39,070 |
| Dec 11, 2023 | 153,300.00 | 153,300.00 | 148,700.00 | 151,600.00 | 151,600.00 | 32,320 |
| Dec 8, 2023 | 147,400.00 | 152,800.00 | 147,400.00 | 152,300.00 | 152,300.00 | 43,624 |
| Dec 7, 2023 | 152,700.00 | 153,300.00 | 147,300.00 | 147,300.00 | 147,300.00 | 58,877 |
| Dec 6, 2023 | 151,700.00 | 155,800.00 | 151,400.00 | 152,800.00 | 152,800.00 | 34,577 |
| Dec 5, 2023 | 155,000.00 | 155,100.00 | 151,500.00 | 151,700.00 | 151,700.00 | 45,348 |
| Dec 4, 2023 | 154,700.00 | 157,000.00 | 150,300.00 | 155,300.00 | 155,300.00 | 48,419 |
| Dec 1, 2023 | 151,700.00 | 155,000.00 | 150,300.00 | 153,000.00 | 153,000.00 | 91,215 |
| Nov 30, 2023 | 150,400.00 | 154,300.00 | 150,300.00 | 152,400.00 | 152,400.00 | 41,928 |
| Nov 29, 2023 | 154,600.00 | 154,600.00 | 150,500.00 | 151,600.00 | 151,600.00 | 56,175 |
| Nov 28, 2023 | 155,100.00 | 157,600.00 | 154,900.00 | 154,900.00 | 154,900.00 | 26,298 |
| Nov 27, 2023 | 154,000.00 | 157,500.00 | 152,500.00 | 156,100.00 | 156,100.00 | 36,085 |
| Nov 24, 2023 | 158,200.00 | 161,100.00 | 151,000.00 | 153,500.00 | 153,500.00 | 77,720 |
| Nov 23, 2023 | 159,400.00 | 161,300.00 | 157,600.00 | 157,700.00 | 157,700.00 | 36,749 |
| Nov 22, 2023 | 155,700.00 | 161,000.00 | 153,800.00 | 159,400.00 | 159,400.00 | 78,867 |
| Nov 21, 2023 | 149,800.00 | 156,000.00 | 148,600.00 | 156,000.00 | 156,000.00 | 76,268 |
| Nov 20, 2023 | 147,000.00 | 150,000.00 | 146,200.00 | 149,800.00 | 149,800.00 | 38,422 |
| Nov 17, 2023 | 146,700.00 | 148,100.00 | 143,800.00 | 148,000.00 | 148,000.00 | 56,288 |
| Nov 16, 2023 | 148,900.00 | 150,000.00 | 146,500.00 | 147,500.00 | 147,500.00 | 64,832 |
| Nov 15, 2023 | 149,700.00 | 149,900.00 | 145,200.00 | 148,700.00 | 148,700.00 | 87,894 |
| Nov 14, 2023 | 143,300.00 | 153,200.00 | 142,800.00 | 146,800.00 | 146,800.00 | 183,802 |
| Nov 13, 2023 | 135,700.00 | 142,500.00 | 131,600.00 | 141,700.00 | 141,700.00 | 162,072 |
| Nov 10, 2023 | 135,100.00 | 137,500.00 | 134,200.00 | 135,500.00 | 135,500.00 | 26,569 |
| Nov 9, 2023 | 141,700.00 | 141,700.00 | 136,500.00 | 136,500.00 | 136,500.00 | 51,981 |
| Nov 8, 2023 | 139,000.00 | 141,500.00 | 138,300.00 | 141,000.00 | 141,000.00 | 33,232 |
| Nov 7, 2023 | 140,800.00 | 141,600.00 | 136,700.00 | 137,600.00 | 137,600.00 | 42,388 |
| Nov 6, 2023 | 142,000.00 | 143,700.00 | 137,800.00 | 141,000.00 | 141,000.00 | 64,926 |
Related Tickers
372320.KQ Curocell
29,350.00
-0.17%
095700.KQ Genexine, Inc.
7,180.00
-3.62%
310210.KQ Voronoi, Inc.
116,900.00
-0.09%
141080.KQ LigaChem Biosciences Inc.
129,700.00
-0.31%
068270.KS Celltrion, Inc.
184,400.00
-1.60%
1952.HK Everest Medicines Limited
33.300
-0.60%
196170.KQ ALTEOGEN Inc.
381,000.00
-2.18%
9688.HK Zai Lab Limited
24.550
+2.29%
207940.KS Samsung Biologics Co.,Ltd.
1,008,000.00
-0.88%
1801.HK INNOVENT BIO
39.200
-0.88%