KSE - Delayed Quote KRW
SHIFT UP (462870.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 | 48,150.00 | 51,400.00 | 48,050.00 | 51,200.00 | 51,200.00 | 162,788 |
| Nov 18, 2024 | 49,050.00 | 50,300.00 | 48,450.00 | 48,450.00 | 48,450.00 | 128,554 |
| Nov 15, 2024 | 48,100.00 | 50,000.00 | 48,050.00 | 49,350.00 | 49,350.00 | 144,433 |
| Nov 14, 2024 | 48,050.00 | 49,950.00 | 48,050.00 | 48,650.00 | 48,650.00 | 251,464 |
| Nov 13, 2024 | 56,400.00 | 56,400.00 | 47,550.00 | 47,900.00 | 47,900.00 | 1,068,478 |
| Nov 12, 2024 | 59,900.00 | 60,700.00 | 56,900.00 | 56,900.00 | 56,900.00 | 376,030 |
| Nov 11, 2024 | 61,600.00 | 62,000.00 | 60,200.00 | 60,500.00 | 60,500.00 | 185,477 |
| Nov 8, 2024 | 62,800.00 | 63,500.00 | 61,900.00 | 62,000.00 | 62,000.00 | 182,304 |
| Nov 7, 2024 | 64,300.00 | 65,900.00 | 61,900.00 | 62,800.00 | 62,800.00 | 319,221 |
| Nov 6, 2024 | 67,300.00 | 67,700.00 | 63,800.00 | 64,500.00 | 64,500.00 | 324,092 |
| Nov 5, 2024 | 65,800.00 | 68,300.00 | 64,800.00 | 66,500.00 | 66,500.00 | 521,617 |
| Nov 4, 2024 | 66,600.00 | 67,600.00 | 63,800.00 | 65,700.00 | 65,700.00 | 420,940 |
| Nov 1, 2024 | 64,000.00 | 67,000.00 | 62,800.00 | 66,600.00 | 66,600.00 | 369,241 |
| Oct 31, 2024 | 64,900.00 | 65,500.00 | 63,200.00 | 64,700.00 | 64,700.00 | 390,432 |
| Oct 30, 2024 | 64,000.00 | 68,100.00 | 63,000.00 | 65,000.00 | 65,000.00 | 816,476 |
| Oct 29, 2024 | 60,900.00 | 64,200.00 | 60,700.00 | 64,000.00 | 64,000.00 | 596,474 |
| Oct 28, 2024 | 65,000.00 | 66,200.00 | 60,600.00 | 61,300.00 | 61,300.00 | 1,545,875 |
| Oct 25, 2024 | 58,700.00 | 59,500.00 | 57,800.00 | 58,000.00 | 58,000.00 | 120,017 |
| Oct 24, 2024 | 58,900.00 | 59,400.00 | 58,000.00 | 58,000.00 | 58,000.00 | 88,343 |
| Oct 23, 2024 | 60,200.00 | 61,000.00 | 58,900.00 | 58,900.00 | 58,900.00 | 125,496 |
| Oct 22, 2024 | 58,700.00 | 60,600.00 | 57,500.00 | 60,200.00 | 60,200.00 | 218,025 |
| Oct 21, 2024 | 58,400.00 | 59,800.00 | 58,200.00 | 58,800.00 | 58,800.00 | 80,294 |
| Oct 18, 2024 | 59,200.00 | 60,300.00 | 57,900.00 | 58,800.00 | 58,800.00 | 185,025 |
| Oct 17, 2024 | 59,300.00 | 60,300.00 | 58,200.00 | 58,400.00 | 58,400.00 | 119,388 |
| Oct 16, 2024 | 60,300.00 | 61,200.00 | 58,200.00 | 58,800.00 | 58,800.00 | 246,120 |
| Oct 15, 2024 | 60,200.00 | 62,200.00 | 59,000.00 | 61,800.00 | 61,800.00 | 286,891 |
| Oct 14, 2024 | 58,700.00 | 60,100.00 | 56,300.00 | 60,000.00 | 60,000.00 | 434,585 |
| Oct 11, 2024 | 57,100.00 | 59,900.00 | 56,100.00 | 58,700.00 | 58,700.00 | 555,961 |
| Oct 10, 2024 | 61,400.00 | 62,500.00 | 60,100.00 | 60,100.00 | 60,100.00 | 164,496 |
| Oct 8, 2024 | 63,700.00 | 64,300.00 | 60,400.00 | 61,100.00 | 61,100.00 | 266,954 |
| Oct 7, 2024 | 57,100.00 | 65,200.00 | 56,600.00 | 64,500.00 | 64,500.00 | 859,859 |
| Oct 4, 2024 | 55,800.00 | 56,500.00 | 54,600.00 | 56,200.00 | 56,200.00 | 109,748 |
| Oct 2, 2024 | 55,500.00 | 57,100.00 | 55,500.00 | 55,900.00 | 55,900.00 | 127,576 |
| Sep 30, 2024 | 56,400.00 | 57,600.00 | 56,000.00 | 56,500.00 | 56,500.00 | 141,966 |
| Sep 27, 2024 | 57,900.00 | 57,900.00 | 56,000.00 | 56,100.00 | 56,100.00 | 137,166 |
| Sep 26, 2024 | 57,600.00 | 58,700.00 | 57,100.00 | 57,900.00 | 57,900.00 | 97,394 |
| Sep 25, 2024 | 57,900.00 | 58,600.00 | 57,200.00 | 57,200.00 | 57,200.00 | 122,965 |
| Sep 24, 2024 | 59,500.00 | 59,800.00 | 57,700.00 | 58,200.00 | 58,200.00 | 107,886 |
| Sep 23, 2024 | 60,000.00 | 60,200.00 | 58,800.00 | 59,200.00 | 59,200.00 | 95,924 |
| Sep 20, 2024 | 58,700.00 | 60,900.00 | 57,100.00 | 60,300.00 | 60,300.00 | 281,079 |
| Sep 19, 2024 | 61,900.00 | 62,200.00 | 57,800.00 | 58,700.00 | 58,700.00 | 190,930 |
| Sep 13, 2024 | 61,600.00 | 61,900.00 | 60,400.00 | 61,000.00 | 61,000.00 | 91,753 |
| Sep 12, 2024 | 58,500.00 | 62,000.00 | 57,700.00 | 62,000.00 | 62,000.00 | 234,108 |
| Sep 11, 2024 | 56,900.00 | 61,300.00 | 56,300.00 | 58,000.00 | 58,000.00 | 380,232 |
| Sep 10, 2024 | 58,000.00 | 58,400.00 | 54,700.00 | 55,000.00 | 55,000.00 | 184,306 |
| Sep 9, 2024 | 56,600.00 | 58,600.00 | 56,000.00 | 57,800.00 | 57,800.00 | 158,773 |
| Sep 6, 2024 | 60,900.00 | 61,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 219,278 |
| Sep 5, 2024 | 60,700.00 | 62,100.00 | 59,900.00 | 60,500.00 | 60,500.00 | 188,876 |
| Sep 4, 2024 | 60,200.00 | 62,100.00 | 59,400.00 | 60,400.00 | 60,400.00 | 197,419 |
| Sep 3, 2024 | 63,300.00 | 64,400.00 | 61,600.00 | 61,800.00 | 61,800.00 | 224,593 |
| Sep 2, 2024 | 63,800.00 | 64,100.00 | 61,900.00 | 62,600.00 | 62,600.00 | 219,963 |
| Aug 30, 2024 | 62,000.00 | 64,500.00 | 61,700.00 | 63,800.00 | 63,800.00 | 235,851 |
| Aug 29, 2024 | 63,300.00 | 65,000.00 | 61,400.00 | 61,800.00 | 61,800.00 | 313,670 |
| Aug 28, 2024 | 65,600.00 | 65,700.00 | 63,600.00 | 63,800.00 | 63,800.00 | 238,683 |
| Aug 27, 2024 | 68,600.00 | 71,300.00 | 63,700.00 | 65,100.00 | 65,100.00 | 677,945 |
| Aug 26, 2024 | 67,000.00 | 68,600.00 | 65,900.00 | 68,200.00 | 68,200.00 | 272,462 |
| Aug 23, 2024 | 66,600.00 | 67,900.00 | 65,500.00 | 66,200.00 | 66,200.00 | 234,807 |
| Aug 22, 2024 | 67,300.00 | 69,000.00 | 66,200.00 | 67,000.00 | 67,000.00 | 418,422 |
| Aug 21, 2024 | 67,100.00 | 68,600.00 | 66,000.00 | 66,000.00 | 66,000.00 | 358,496 |
| Aug 20, 2024 | 63,800.00 | 67,400.00 | 63,600.00 | 67,400.00 | 67,400.00 | 766,382 |
| Aug 19, 2024 | 61,800.00 | 64,500.00 | 61,700.00 | 62,500.00 | 62,500.00 | 692,239 |
| Aug 16, 2024 | 67,400.00 | 68,500.00 | 63,000.00 | 63,100.00 | 63,100.00 | 1,428,018 |
| Aug 14, 2024 | 77,900.00 | 81,000.00 | 68,700.00 | 69,600.00 | 69,600.00 | 2,119,664 |
| Aug 13, 2024 | 76,400.00 | 78,900.00 | 73,500.00 | 78,300.00 | 78,300.00 | 1,554,265 |
| Aug 12, 2024 | 70,900.00 | 76,900.00 | 70,800.00 | 75,500.00 | 75,500.00 | 1,288,432 |
| Aug 9, 2024 | 73,800.00 | 78,800.00 | 70,400.00 | 71,600.00 | 71,600.00 | 1,551,101 |
| Aug 8, 2024 | 67,600.00 | 74,900.00 | 67,300.00 | 73,900.00 | 73,900.00 | 1,567,164 |
| Aug 7, 2024 | 65,000.00 | 69,300.00 | 63,400.00 | 68,500.00 | 68,500.00 | 755,370 |
| Aug 6, 2024 | 60,100.00 | 64,900.00 | 58,800.00 | 63,800.00 | 63,800.00 | 724,546 |
| Aug 5, 2024 | 63,500.00 | 64,700.00 | 54,600.00 | 57,800.00 | 57,800.00 | 841,601 |
| Aug 2, 2024 | 68,500.00 | 69,500.00 | 64,300.00 | 65,500.00 | 65,500.00 | 617,071 |
| Aug 1, 2024 | 67,000.00 | 70,400.00 | 66,800.00 | 69,900.00 | 69,900.00 | 847,503 |
| Jul 31, 2024 | 66,900.00 | 67,700.00 | 65,600.00 | 67,000.00 | 67,000.00 | 431,796 |
| Jul 30, 2024 | 64,100.00 | 67,800.00 | 64,100.00 | 67,300.00 | 67,300.00 | 848,597 |
| Jul 29, 2024 | 65,200.00 | 67,000.00 | 63,700.00 | 64,100.00 | 64,100.00 | 568,203 |
| Jul 26, 2024 | 65,800.00 | 67,000.00 | 63,000.00 | 65,900.00 | 65,900.00 | 814,643 |
| Jul 25, 2024 | 61,100.00 | 67,300.00 | 60,600.00 | 66,400.00 | 66,400.00 | 1,167,938 |
| Jul 24, 2024 | 66,500.00 | 68,800.00 | 62,100.00 | 62,100.00 | 62,100.00 | 952,450 |
| Jul 23, 2024 | 67,400.00 | 69,700.00 | 65,200.00 | 66,600.00 | 66,600.00 | 1,135,672 |
| Jul 22, 2024 | 64,900.00 | 69,700.00 | 64,800.00 | 68,500.00 | 68,500.00 | 2,061,955 |
| Jul 19, 2024 | 61,300.00 | 67,600.00 | 61,100.00 | 63,900.00 | 63,900.00 | 2,347,580 |
| Jul 18, 2024 | 63,000.00 | 63,500.00 | 60,500.00 | 61,400.00 | 61,400.00 | 1,089,187 |
| Jul 17, 2024 | 69,200.00 | 69,600.00 | 64,500.00 | 64,500.00 | 64,500.00 | 1,595,377 |
| Jul 16, 2024 | 70,200.00 | 71,900.00 | 67,400.00 | 68,600.00 | 68,600.00 | 1,604,995 |
| Jul 15, 2024 | 68,600.00 | 73,000.00 | 66,700.00 | 71,400.00 | 71,400.00 | 3,319,811 |
| Jul 12, 2024 | 72,000.00 | 72,700.00 | 66,900.00 | 70,100.00 | 70,100.00 | 4,488,940 |
| Jul 11, 2024 | 79,900.00 | 89,500.00 | 68,000.00 | 71,000.00 | 71,000.00 | 17,166,500 |
Related Tickers
9766.T Konami Group Corporation
14,450.00
+0.14%
251270.KS Netmarble Corporation
49,450.00
+3.24%
259960.KS KRAFTON, Inc.
305,500.00
+3.56%
6460.T Sega Sammy Holdings Inc.
2,640.00
-1.01%
3659.T NEXON Co., Ltd.
2,095.50
+4.02%
9684.T Square Enix Holdings Co., Ltd.
5,732.00
+2.82%
9697.T Capcom Co., Ltd.
3,332.00
-3.92%
7974.T Nintendo Co., Ltd.
8,176.00
-0.29%
EMBRAC-B.ST Embracer Group AB (publ)
28.73
+0.10%
RBLX Roblox Corporation
51.03
+0.59%